名前 | RiverNorth Specialty Finance Corporation |
ティッカー | RSF |
国 | nan |
上場年 | 2019.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.42 | 17.24 | 17.42 | 17.24 | 9600.0 | 17.24 |
2021-02-12 | 17.42 | 17.25 | 17.42 | 17.3 | 8300.0 | 17.3 |
2021-02-11 | 17.3 | 17.08 | 17.25 | 17.25 | 12800.0 | 17.25 |
2021-02-10 | 17.2 | 17.04 | 17.2 | 17.19 | 8400.0 | 17.19 |
2021-02-09 | 17.32 | 17.19 | 17.27 | 17.3 | 24200.0 | 17.15 |
2021-02-08 | 17.34 | 17.1 | 17.27 | 17.2 | 26500.0 | 17.05 |
2021-02-05 | 17.16 | 16.97 | 17.0 | 17.05 | 22000.0 | 16.9 |
2021-02-04 | 17.17 | 16.97 | 17.04 | 17.0 | 9000.0 | 16.85 |
2021-02-03 | 17.05 | 16.95 | 17.0 | 16.98 | 13300.0 | 16.83 |
2021-02-02 | 17.19 | 16.94 | 17.02 | 16.98 | 6100.0 | 16.83 |
2021-02-01 | 17.22 | 16.81 | 17.03 | 17.02 | 10700.0 | 16.87 |
2021-01-29 | 17.0 | 16.95 | 16.95 | 16.96 | 5400.0 | 16.81 |
2021-01-28 | 17.0 | 16.85 | 16.85 | 16.96 | 9700.0 | 16.81 |
2021-01-27 | 17.0 | 16.9 | 17.0 | 16.99 | 8400.0 | 16.84 |
2021-01-26 | 17.01 | 16.94 | 17.0 | 16.94 | 11000.0 | 16.79 |
2021-01-25 | 17.09 | 16.81 | 17.0 | 16.93 | 7600.0 | 16.78 |
2021-01-22 | 17.06 | 16.9 | 17.06 | 16.95 | 7600.0 | 16.81 |
2021-01-21 | 17.06 | 16.79 | 16.96 | 17.06 | 3900.0 | 16.91 |
2021-01-20 | 17.0 | 16.89 | 16.89 | 17.0 | 10400.0 | 16.85 |
2021-01-19 | 17.12 | 16.73 | 16.83 | 16.73 | 16500.0 | 16.58 |
2021-01-15 | 17.13 | 16.92 | 16.93 | 16.99 | 5200.0 | 16.84 |
2021-01-14 | 17.2 | 16.63 | 17.2 | 16.84 | 4500.0 | 16.69 |
2021-01-13 | 17.19 | 16.95 | 16.95 | 17.11 | 3900.0 | 16.81 |
2021-01-12 | 16.99 | 16.66 | 16.99 | 16.88 | 10900.0 | 16.58 |
2021-01-11 | 17.06 | 16.39 | 17.06 | 16.93 | 15400.0 | 16.63 |
2021-01-08 | 17.24 | 16.86 | 17.24 | 16.94 | 6500.0 | 16.64 |
2021-01-07 | 17.17 | 16.63 | 17.17 | 16.9 | 3800.0 | 16.6 |
2021-01-06 | 17.45 | 16.56 | 16.56 | 16.82 | 4200.0 | 16.52 |
2021-01-05 | 16.51 | 16.42 | 16.51 | 16.42 | 800.0 | 16.13 |
2021-01-04 | 16.65 | 16.2 | 16.65 | 16.39 | 4000.0 | 16.1 |
2020-12-31 | 16.59 | 16.41 | 16.59 | 16.59 | 2100.0 | 16.3 |
2020-12-30 | 16.6 | 16.05 | 16.05 | 16.6 | 2000.0 | 16.31 |
2020-12-29 | 16.22 | 15.95 | 15.95 | 16.19 | 5400.0 | 15.91 |
2020-12-28 | 16.04 | 15.9 | 15.9 | 15.95 | 3500.0 | 15.67 |
2020-12-24 | 16.04 | 16.02 | 16.04 | 16.02 | 300.0 | 15.74 |
2020-12-23 | 15.99 | 15.95 | 15.95 | 15.95 | 900.0 | 15.67 |
2020-12-22 | 15.82 | 15.8 | 15.82 | 15.81 | 85300.0 | 15.53 |
2020-12-21 | 16.05 | 15.8 | 16.05 | 15.81 | 5800.0 | 15.53 |
2020-12-18 | 16.0 | 15.83 | 16.0 | 15.83 | 2400.0 | 15.55 |
2020-12-17 | 16.09 | 15.9 | 15.9 | 16.0 | 5600.0 | 15.72 |
2020-12-16 | 15.93 | 15.73 | 15.73 | 15.85 | 4000.0 | 15.57 |
2020-12-15 | 16.0 | 15.84 | 16.0 | 15.95 | 39300.0 | 15.53 |
2020-12-14 | 16.37 | 16.01 | 16.14 | 16.01 | 17100.0 | 15.59 |
2020-12-11 | 16.38 | 16.07 | 16.38 | 16.12 | 10500.0 | 15.7 |
2020-12-10 | 16.7 | 16.22 | 16.22 | 16.58 | 2600.0 | 16.14 |
2020-12-09 | 16.7 | 15.58 | 16.7 | 16.55 | 9100.0 | 16.11 |
2020-12-08 | 16.78 | 16.67 | 16.76 | 16.67 | 4900.0 | 16.23 |
2020-12-07 | 16.78 | 16.74 | 16.74 | 16.78 | 6400.0 | 16.33 |
2020-12-04 | 16.69 | 16.45 | 16.45 | 16.61 | 12600.0 | 16.17 |
2020-12-03 | 16.56 | 16.09 | 16.09 | 16.44 | 11200.0 | 16.01 |
2020-12-02 | 16.28 | 15.75 | 15.88 | 16.1 | 8100.0 | 15.67 |
2020-12-01 | 15.92 | 15.59 | 15.63 | 15.82 | 8100.0 | 15.4 |
2020-11-30 | 15.75 | 15.4 | 15.57 | 15.7 | 8700.0 | 15.28 |
2020-11-27 | 15.49 | 15.49 | 15.49 | 15.49 | 600.0 | 15.08 |
2020-11-25 | 15.57 | 15.34 | 15.34 | 15.57 | 4600.0 | 15.16 |
2020-11-24 | 15.33 | 15.08 | 15.15 | 15.33 | 14200.0 | 14.92 |
2020-11-23 | 15.24 | 15.07 | 15.23 | 15.24 | 4700.0 | 14.84 |
2020-11-20 | 15.3 | 15.11 | 15.11 | 15.19 | 10200.0 | 14.78 |
2020-11-19 | 15.21 | 14.95 | 14.95 | 15.15 | 21200.0 | 14.75 |
2020-11-18 | 14.98 | 14.88 | 14.89 | 14.96 | 11500.0 | 14.56 |
2020-11-17 | 14.9 | 14.82 | 14.9 | 14.85 | 27000.0 | 14.46 |
2020-11-16 | 14.94 | 14.8 | 14.91 | 14.82 | 15600.0 | 14.43 |
2020-11-13 | 14.9 | 14.7 | 14.82 | 14.88 | 17200.0 | 14.49 |
2020-11-12 | 14.84 | 14.62 | 14.64 | 14.81 | 16800.0 | 14.42 |
2020-11-11 | 15.01 | 14.78 | 14.86 | 14.95 | 12100.0 | 14.41 |
2020-11-10 | 14.98 | 14.79 | 14.98 | 14.85 | 13300.0 | 14.31 |
2020-11-09 | 15.09 | 14.78 | 14.78 | 14.98 | 20100.0 | 14.44 |
2020-11-06 | 14.85 | 14.7 | 14.79 | 14.85 | 16700.0 | 14.31 |
2020-11-05 | 14.85 | 14.65 | 14.8 | 14.7 | 13700.0 | 14.17 |
2020-11-04 | 14.84 | 14.5 | 14.84 | 14.69 | 10400.0 | 14.16 |
2020-11-03 | 14.8 | 14.75 | 14.78 | 14.79 | 3000.0 | 14.26 |
2020-11-02 | 14.96 | 14.61 | 14.91 | 14.75 | 11700.0 | 14.22 |
2020-10-30 | 14.87 | 14.82 | 14.87 | 14.85 | 2800.0 | 14.32 |
2020-10-29 | 14.88 | 14.8 | 14.88 | 14.85 | 26200.0 | 14.32 |
2020-10-28 | 14.98 | 14.9 | 14.98 | 14.9 | 10600.0 | 14.36 |
2020-10-27 | 14.94 | 14.9 | 14.94 | 14.9 | 5300.0 | 14.36 |
2020-10-26 | 14.99 | 14.88 | 14.98 | 14.99 | 3200.0 | 14.45 |
2020-10-23 | 15.02 | 14.93 | 15.0 | 14.97 | 1400.0 | 14.43 |
2020-10-22 | 14.89 | 14.85 | 14.89 | 14.89 | 2000.0 | 14.35 |
2020-10-21 | 14.94 | 14.86 | 14.94 | 14.86 | 2300.0 | 14.32 |
2020-10-20 | 14.94 | 14.82 | 14.9 | 14.94 | 24600.0 | 14.4 |
2020-10-19 | 14.97 | 14.85 | 14.97 | 14.85 | 7500.0 | 14.32 |
2020-10-16 | 14.94 | 14.76 | 14.76 | 14.94 | 3600.0 | 14.41 |
2020-10-15 | 15.1 | 14.71 | 14.71 | 14.74 | 5300.0 | 14.21 |
2020-10-14 | 15.19 | 14.93 | 15.05 | 15.06 | 3500.0 | 14.37 |
2020-10-13 | 15.16 | 15.1 | 15.16 | 15.1 | 7100.0 | 14.42 |
2020-10-12 | 15.24 | 15.14 | 15.24 | 15.18 | 8600.0 | 14.49 |
2020-10-09 | 15.2 | 14.93 | 14.93 | 15.15 | 12600.0 | 14.46 |
2020-10-08 | 15.1 | 15.08 | 15.09 | 15.1 | 3100.0 | 14.41 |
2020-10-07 | 15.15 | 14.75 | 14.88 | 15.15 | 4900.0 | 14.46 |
2020-10-06 | 15.0 | 14.79 | 14.97 | 14.92 | 10100.0 | 14.24 |
2020-10-05 | 14.9 | 14.8 | 14.8 | 14.9 | 1900.0 | 14.23 |
2020-10-02 | 14.78 | 14.51 | 14.71 | 14.78 | 5300.0 | 14.11 |
2020-10-01 | 14.92 | 14.5 | 14.92 | 14.82 | 7500.0 | 14.15 |
2020-09-30 | 14.98 | 14.77 | 14.77 | 14.83 | 9700.0 | 14.16 |
2020-09-29 | 14.8 | 14.37 | 14.8 | 14.79 | 56100.0 | 14.12 |
2020-09-28 | 14.99 | 14.57 | 14.99 | 14.88 | 3600.0 | 14.2 |
2020-09-25 | 14.88 | 14.81 | 14.81 | 14.88 | 1500.0 | 14.21 |
2020-09-24 | 14.99 | 14.75 | 14.86 | 14.94 | 10600.0 | 14.26 |
2020-09-23 | 15.0 | 14.88 | 14.88 | 15.0 | 4800.0 | 14.32 |
2020-09-22 | 14.97 | 14.89 | 14.97 | 14.89 | 1400.0 | 14.22 |
2020-09-21 | 15.2 | 14.86 | 15.12 | 14.97 | 6700.0 | 14.29 |
2020-09-18 | 15.15 | 15.06 | 15.15 | 15.12 | 3400.0 | 14.43 |
2020-09-17 | 15.21 | 15.06 | 15.21 | 15.06 | 2200.0 | 14.38 |
2020-09-16 | 15.21 | 15.01 | 15.19 | 15.13 | 12900.0 | 14.44 |
2020-09-15 | 15.07 | 15.03 | 15.04 | 15.07 | 6100.0 | 14.39 |
2020-09-14 | 15.15 | 14.98 | 15.0 | 15.14 | 20700.0 | 14.32 |
2020-09-11 | 14.98 | 14.81 | 14.96 | 14.98 | 6500.0 | 14.16 |
2020-09-10 | 15.0 | 14.9 | 14.98 | 14.95 | 1600.0 | 14.13 |
2020-09-09 | 14.98 | 14.69 | 14.93 | 14.98 | 7700.0 | 14.16 |
2020-09-08 | 14.94 | 14.77 | 14.83 | 14.85 | 23600.0 | 14.04 |
2020-09-04 | 14.95 | 14.8 | 14.95 | 14.86 | 2500.0 | 14.05 |
2020-09-03 | 14.95 | 14.85 | 14.9 | 14.87 | 6800.0 | 14.06 |
2020-09-02 | 15.0 | 14.91 | 14.95 | 14.91 | 5900.0 | 14.1 |
2020-09-01 | 14.92 | 14.78 | 14.89 | 14.85 | 5800.0 | 14.04 |
2020-08-31 | 14.86 | 14.75 | 14.75 | 14.83 | 4600.0 | 14.02 |
2020-08-28 | 14.89 | 14.57 | 14.89 | 14.73 | 17700.0 | 13.93 |
2020-08-27 | 15.0 | 14.9 | 14.94 | 14.95 | 4500.0 | 14.14 |
2020-08-26 | 15.0 | 14.9 | 15.0 | 14.94 | 3700.0 | 14.13 |
2020-08-25 | 14.95 | 14.82 | 14.9 | 14.95 | 5800.0 | 14.14 |
2020-08-24 | 14.9 | 14.65 | 14.88 | 14.9 | 4500.0 | 14.09 |
2020-08-21 | 14.97 | 14.78 | 14.78 | 14.78 | 3500.0 | 13.98 |
2020-08-20 | 14.8 | 14.74 | 14.74 | 14.78 | 1900.0 | 13.98 |
2020-08-19 | 14.85 | 14.7 | 14.7 | 14.76 | 6400.0 | 13.96 |
2020-08-18 | 14.77 | 14.66 | 14.73 | 14.74 | 10800.0 | 13.94 |
2020-08-17 | 14.81 | 14.75 | 14.81 | 14.78 | 9000.0 | 13.98 |
2020-08-14 | 14.72 | 14.48 | 14.5 | 14.71 | 6300.0 | 13.91 |
2020-08-13 | 14.85 | 14.4 | 14.81 | 14.4 | 8200.0 | 13.62 |
2020-08-12 | 14.86 | 14.85 | 14.85 | 14.85 | 500.0 | 13.9 |
2020-08-11 | 14.94 | 14.7 | 14.73 | 14.8 | 5200.0 | 13.86 |
2020-08-10 | 14.99 | 14.85 | 14.95 | 14.9 | 19200.0 | 13.95 |
2020-08-07 | 14.95 | 14.6 | 14.67 | 14.85 | 38100.0 | 13.9 |
2020-08-06 | 14.9 | 14.76 | 14.76 | 14.9 | 17000.0 | 13.95 |
2020-08-05 | 14.89 | 14.65 | 14.65 | 14.89 | 1300.0 | 13.94 |
2020-08-04 | 14.95 | 14.77 | 14.87 | 14.93 | 3100.0 | 13.98 |
2020-08-03 | 14.92 | 14.6 | 14.91 | 14.75 | 19200.0 | 13.81 |
2020-07-31 | 14.84 | 14.79 | 14.79 | 14.8 | 1800.0 | 13.86 |
2020-07-30 | 14.9 | 14.68 | 14.68 | 14.79 | 3200.0 | 13.85 |
2020-07-29 | 15.12 | 14.66 | 14.85 | 14.7 | 14700.0 | 13.76 |
2020-07-28 | 15.0 | 14.78 | 14.96 | 14.78 | 3100.0 | 13.84 |
2020-07-27 | 14.95 | 14.74 | 14.74 | 14.94 | 500.0 | 13.98 |
2020-07-24 | 15.04 | 14.78 | 15.04 | 14.78 | 9300.0 | 13.84 |
2020-07-23 | 15.04 | 14.93 | 15.04 | 14.93 | 500.0 | 13.98 |
2020-07-22 | 15.1 | 14.94 | 14.96 | 15.07 | 2300.0 | 14.11 |
2020-07-21 | 14.96 | 14.66 | 14.88 | 14.91 | 13700.0 | 13.96 |
2020-07-20 | 14.77 | 14.74 | 14.74 | 14.77 | 2100.0 | 13.83 |
2020-07-17 | 14.76 | 14.62 | 14.65 | 14.76 | 14300.0 | 13.82 |
2020-07-16 | 14.75 | 14.57 | 14.75 | 14.72 | 98200.0 | 13.78 |
2020-07-15 | 14.9 | 14.73 | 14.8 | 14.82 | 106300.0 | 13.74 |
2020-07-14 | 14.8 | 14.71 | 14.8 | 14.74 | 3400.0 | 13.67 |
2020-07-13 | 14.9 | 14.78 | 14.78 | 14.8 | 28300.0 | 13.72 |
2020-07-10 | 14.94 | 14.72 | 14.94 | 14.79 | 4100.0 | 13.71 |
2020-07-09 | 14.96 | 14.84 | 14.95 | 14.84 | 3400.0 | 13.75 |
2020-07-08 | 14.98 | 14.78 | 14.78 | 14.78 | 7500.0 | 13.7 |
2020-07-07 | 14.97 | 14.78 | 14.97 | 14.78 | 5200.0 | 13.7 |
2020-07-06 | 14.98 | 14.8 | 14.98 | 14.93 | 5600.0 | 13.84 |
2020-07-02 | 15.1 | 14.9 | 15.06 | 14.9 | 6300.0 | 13.82 |
2020-07-01 | 14.99 | 14.78 | 14.84 | 14.99 | 9500.0 | 13.9 |
2020-06-30 | 14.93 | 14.8 | 14.93 | 14.85 | 17500.0 | 13.77 |
2020-06-29 | 15.0 | 14.86 | 14.94 | 14.86 | 3600.0 | 13.78 |
2020-06-26 | 15.06 | 14.76 | 14.94 | 15.06 | 8600.0 | 13.96 |
2020-06-25 | 14.99 | 14.86 | 14.86 | 14.98 | 6200.0 | 13.89 |
2020-06-24 | 15.15 | 14.73 | 14.85 | 14.82 | 8100.0 | 13.74 |
2020-06-23 | 15.23 | 14.85 | 15.23 | 14.98 | 6300.0 | 13.88 |
2020-06-22 | 15.44 | 14.86 | 14.88 | 14.86 | 6900.0 | 13.78 |
2020-06-19 | 15.09 | 14.85 | 15.09 | 14.95 | 6300.0 | 13.86 |
2020-06-18 | 15.05 | 14.77 | 15.04 | 15.05 | 3400.0 | 13.95 |
2020-06-17 | 15.12 | 14.98 | 15.0 | 15.05 | 5500.0 | 13.95 |
2020-06-16 | 15.03 | 14.86 | 15.03 | 15.0 | 9000.0 | 13.91 |
2020-06-15 | 14.97 | 14.85 | 14.91 | 14.85 | 10800.0 | 13.77 |
2020-06-12 | 15.26 | 14.91 | 15.26 | 15.06 | 5000.0 | 13.79 |
2020-06-11 | 15.16 | 14.82 | 15.16 | 15.04 | 62400.0 | 13.78 |
2020-06-10 | 15.4 | 15.05 | 15.4 | 15.39 | 6500.0 | 14.09 |
2020-06-09 | 15.51 | 14.99 | 15.47 | 15.31 | 21300.0 | 14.03 |
2020-06-08 | 15.67 | 15.25 | 15.38 | 15.41 | 228900.0 | 14.12 |
2020-06-05 | 15.4 | 15.13 | 15.13 | 15.25 | 14400.0 | 13.97 |
2020-06-04 | 15.46 | 15.02 | 15.22 | 15.02 | 18300.0 | 13.76 |
2020-06-03 | 15.32 | 15.08 | 15.23 | 15.12 | 17900.0 | 13.85 |
2020-06-02 | 15.22 | 14.8 | 15.19 | 15.15 | 26600.0 | 13.88 |
2020-06-01 | 15.16 | 15.0 | 15.16 | 15.07 | 46500.0 | 13.81 |
2020-05-29 | 15.12 | 14.5 | 14.98 | 15.12 | 8100.0 | 13.85 |
2020-05-28 | 15.22 | 14.8 | 15.14 | 15.04 | 10200.0 | 13.78 |
2020-05-27 | 15.06 | 14.8 | 14.96 | 14.99 | 17400.0 | 13.74 |
2020-05-26 | 14.83 | 14.75 | 14.78 | 14.82 | 11400.0 | 13.58 |
2020-05-22 | 14.79 | 14.76 | 14.76 | 14.76 | 3000.0 | 13.52 |
2020-05-21 | 14.83 | 14.66 | 14.82 | 14.66 | 29100.0 | 13.43 |
2020-05-20 | 15.28 | 14.3 | 15.07 | 14.72 | 191200.0 | 13.49 |
2020-05-19 | 15.25 | 15.07 | 15.07 | 15.08 | 15500.0 | 13.81 |
2020-05-18 | 15.36 | 15.05 | 15.21 | 15.2 | 2800.0 | 13.92 |
2020-05-15 | 15.24 | 15.1 | 15.24 | 15.17 | 4500.0 | 13.9 |
2020-05-14 | 15.2 | 15.08 | 15.15 | 15.18 | 37400.0 | 13.91 |
2020-05-13 | 15.43 | 15.15 | 15.15 | 15.25 | 10800.0 | 13.81 |
2020-05-12 | 15.47 | 15.18 | 15.32 | 15.45 | 7800.0 | 13.99 |
2020-05-11 | 15.45 | 14.95 | 15.23 | 15.45 | 40600.0 | 13.99 |
2020-05-08 | 15.09 | 15.0 | 15.0 | 15.07 | 2100.0 | 13.65 |
2020-05-07 | 15.11 | 15.08 | 15.11 | 15.08 | 2800.0 | 13.65 |
2020-05-06 | 15.26 | 14.98 | 15.09 | 15.06 | 8200.0 | 13.64 |
2020-05-05 | 15.23 | 15.0 | 15.23 | 15.1 | 3300.0 | 13.67 |
2020-05-04 | 15.35 | 15.0 | 15.0 | 15.14 | 9600.0 | 13.71 |
2020-05-01 | 15.49 | 15.0 | 15.1 | 15.16 | 5200.0 | 13.72 |
2020-04-30 | 15.5 | 14.92 | 14.95 | 15.35 | 19300.0 | 13.9 |
2020-04-29 | 15.5 | 14.98 | 15.23 | 15.04 | 6600.0 | 13.62 |
2020-04-28 | 15.46 | 14.92 | 15.07 | 15.11 | 12100.0 | 13.68 |
2020-04-27 | 14.99 | 14.92 | 14.92 | 14.92 | 15100.0 | 13.51 |
2020-04-24 | 15.21 | 15.0 | 15.0 | 15.07 | 10000.0 | 13.65 |
2020-04-23 | 15.27 | 14.95 | 14.95 | 15.03 | 7400.0 | 13.61 |
2020-04-22 | 15.45 | 14.98 | 15.45 | 15.07 | 6100.0 | 13.64 |
2020-04-21 | 15.15 | 14.95 | 15.06 | 15.15 | 22200.0 | 13.72 |
2020-04-20 | 15.25 | 15.0 | 15.0 | 15.08 | 22700.0 | 13.65 |
2020-04-17 | 15.24 | 14.9 | 15.02 | 15.21 | 41300.0 | 13.77 |
2020-04-16 | 15.33 | 14.95 | 15.02 | 15.23 | 10000.0 | 13.79 |
2020-04-15 | 15.38 | 14.8 | 15.38 | 15.26 | 7700.0 | 13.81 |
2020-04-14 | 15.75 | 15.07 | 15.75 | 15.38 | 46800.0 | 13.76 |
2020-04-13 | 17.05 | 15.01 | 17.05 | 15.35 | 25100.0 | 13.73 |
2020-04-09 | 17.34 | 16.59 | 16.59 | 16.65 | 3200.0 | 14.9 |
2020-04-08 | 18.71 | 16.13 | 16.13 | 16.64 | 5900.0 | 14.89 |
2020-04-07 | 16.06 | 15.77 | 15.77 | 16.06 | 1000.0 | 14.37 |
2020-04-06 | 15.9 | 15.8 | 15.85 | 15.9 | 4500.0 | 14.23 |
2020-04-03 | 15.98 | 15.77 | 15.84 | 15.78 | 7400.0 | 14.12 |
2020-04-02 | 16.15 | 15.51 | 15.84 | 15.64 | 145200.0 | 13.99 |
2020-04-01 | 16.15 | 15.5 | 15.57 | 15.62 | 14700.0 | 13.98 |
2020-03-31 | 16.16 | 15.5 | 15.93 | 16.16 | 22200.0 | 14.46 |
2020-03-30 | 15.94 | 15.51 | 15.94 | 15.93 | 2200.0 | 14.25 |
2020-03-27 | 16.15 | 14.51 | 15.56 | 16.14 | 18200.0 | 14.44 |
2020-03-26 | 16.15 | 15.7 | 16.06 | 16.15 | 31500.0 | 14.45 |
2020-03-25 | 15.91 | 15.01 | 15.03 | 15.89 | 25200.0 | 14.22 |
2020-03-24 | 15.36 | 14.75 | 14.75 | 15.15 | 40200.0 | 13.55 |
2020-03-23 | 15.25 | 14.5 | 15.25 | 14.65 | 15900.0 | 13.11 |
2020-03-20 | 15.65 | 14.85 | 15.5 | 15.25 | 63300.0 | 13.64 |
2020-03-19 | 14.52 | 14.05 | 14.5 | 14.45 | 9700.0 | 12.93 |
2020-03-18 | 15.59 | 14.25 | 15.53 | 14.3 | 46800.0 | 12.79 |
2020-03-17 | 16.1 | 15.74 | 15.74 | 15.85 | 100700.0 | 14.18 |
2020-03-16 | 16.0 | 15.37 | 16.0 | 15.82 | 55600.0 | 14.15 |
2020-03-13 | 16.99 | 16.4 | 16.6 | 16.56 | 38500.0 | 14.66 |
2020-03-12 | 17.84 | 16.19 | 17.5 | 16.39 | 20200.0 | 14.5 |
2020-03-11 | 17.85 | 17.61 | 17.85 | 17.62 | 15800.0 | 15.59 |
2020-03-10 | 17.99 | 17.75 | 17.94 | 17.85 | 15400.0 | 15.8 |
2020-03-09 | 18.44 | 17.85 | 17.96 | 17.85 | 18900.0 | 15.8 |
2020-03-06 | 18.32 | 18.05 | 18.3 | 18.05 | 34300.0 | 15.97 |
2020-03-05 | 18.42 | 18.17 | 18.4 | 18.25 | 15300.0 | 16.15 |
2020-03-04 | 18.45 | 18.27 | 18.4 | 18.31 | 4600.0 | 16.2 |
2020-03-03 | 18.3 | 18.11 | 18.3 | 18.24 | 60700.0 | 16.14 |
2020-03-02 | 18.18 | 18.1 | 18.1 | 18.1 | 24400.0 | 16.02 |
2020-02-28 | 18.28 | 18.08 | 18.08 | 18.1 | 17000.0 | 16.02 |
2020-02-27 | 18.15 | 18.08 | 18.08 | 18.09 | 6800.0 | 16.01 |
2020-02-26 | 18.13 | 18.05 | 18.1 | 18.1 | 45600.0 | 16.02 |
2020-02-25 | 18.3 | 18.07 | 18.2 | 18.08 | 72800.0 | 16.0 |
2020-02-24 | 18.35 | 18.15 | 18.3 | 18.23 | 53700.0 | 16.13 |
2020-02-21 | 18.26 | 18.19 | 18.19 | 18.25 | 9700.0 | 16.15 |
2020-02-20 | 18.25 | 18.18 | 18.25 | 18.24 | 44200.0 | 16.14 |
2020-02-19 | 18.26 | 18.18 | 18.26 | 18.22 | 19000.0 | 16.12 |
2020-02-18 | 18.32 | 18.18 | 18.18 | 18.21 | 15900.0 | 16.12 |