名前 | Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest |
ティッカー | BOE |
国 | United States |
上場年 | 2005.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.0 | 10.89 | 10.95 | 10.97 | 348800.0 | 10.97 |
2021-02-12 | 10.95 | 10.88 | 10.92 | 10.95 | 195000.0 | 10.95 |
2021-02-11 | 11.04 | 10.93 | 11.04 | 10.99 | 123000.0 | 10.93 |
2021-02-10 | 11.05 | 10.96 | 11.04 | 11.0 | 162000.0 | 10.94 |
2021-02-09 | 11.04 | 10.95 | 11.04 | 10.98 | 336100.0 | 10.92 |
2021-02-08 | 11.07 | 10.96 | 11.03 | 11.02 | 179300.0 | 10.96 |
2021-02-05 | 11.12 | 10.92 | 11.1 | 10.99 | 251100.0 | 10.93 |
2021-02-04 | 11.11 | 10.86 | 10.91 | 11.1 | 240400.0 | 11.04 |
2021-02-03 | 10.95 | 10.85 | 10.9 | 10.89 | 154200.0 | 10.83 |
2021-02-02 | 10.91 | 10.85 | 10.91 | 10.88 | 187500.0 | 10.82 |
2021-02-01 | 10.87 | 10.71 | 10.87 | 10.8 | 172500.0 | 10.74 |
2021-01-29 | 10.91 | 10.72 | 10.9 | 10.83 | 125800.0 | 10.77 |
2021-01-28 | 10.95 | 10.77 | 10.77 | 10.9 | 218400.0 | 10.84 |
2021-01-27 | 10.98 | 10.71 | 10.97 | 10.75 | 337200.0 | 10.69 |
2021-01-26 | 11.13 | 11.01 | 11.06 | 11.05 | 82400.0 | 10.99 |
2021-01-25 | 11.13 | 10.98 | 11.08 | 11.06 | 97100.0 | 11.0 |
2021-01-22 | 11.11 | 11.04 | 11.06 | 11.1 | 108100.0 | 11.04 |
2021-01-21 | 11.17 | 11.05 | 11.16 | 11.06 | 97400.0 | 11.0 |
2021-01-20 | 11.16 | 11.09 | 11.15 | 11.14 | 131100.0 | 11.08 |
2021-01-19 | 11.16 | 10.92 | 11.02 | 11.11 | 262000.0 | 11.05 |
2021-01-15 | 11.03 | 10.92 | 11.03 | 10.92 | 122200.0 | 10.86 |
2021-01-14 | 11.03 | 10.9 | 10.93 | 11.0 | 336400.0 | 10.94 |
2021-01-13 | 11.03 | 10.91 | 11.03 | 11.0 | 202300.0 | 10.87 |
2021-01-12 | 11.03 | 10.92 | 11.03 | 11.0 | 113000.0 | 10.87 |
2021-01-11 | 11.04 | 10.81 | 10.94 | 11.01 | 394900.0 | 10.88 |
2021-01-08 | 10.99 | 10.88 | 10.99 | 10.98 | 119100.0 | 10.85 |
2021-01-07 | 11.0 | 10.86 | 10.98 | 10.91 | 196100.0 | 10.79 |
2021-01-06 | 10.93 | 10.76 | 10.78 | 10.91 | 129300.0 | 10.79 |
2021-01-05 | 10.8 | 10.66 | 10.75 | 10.8 | 156800.0 | 10.68 |
2021-01-04 | 10.92 | 10.66 | 10.89 | 10.76 | 171900.0 | 10.64 |
2020-12-31 | 10.91 | 10.81 | 10.88 | 10.91 | 296900.0 | 10.79 |
2020-12-30 | 10.89 | 10.8 | 10.8 | 10.83 | 155700.0 | 10.71 |
2020-12-29 | 10.9 | 10.77 | 10.8 | 10.77 | 226700.0 | 10.65 |
2020-12-28 | 10.8 | 10.71 | 10.71 | 10.78 | 196900.0 | 10.66 |
2020-12-24 | 10.69 | 10.63 | 10.63 | 10.68 | 69900.0 | 10.56 |
2020-12-23 | 10.65 | 10.58 | 10.59 | 10.58 | 175900.0 | 10.46 |
2020-12-22 | 10.62 | 10.56 | 10.61 | 10.59 | 107000.0 | 10.47 |
2020-12-21 | 10.64 | 10.5 | 10.57 | 10.62 | 169700.0 | 10.5 |
2020-12-18 | 10.75 | 10.6 | 10.75 | 10.67 | 194900.0 | 10.55 |
2020-12-17 | 10.77 | 10.69 | 10.7 | 10.74 | 103400.0 | 10.62 |
2020-12-16 | 10.69 | 10.64 | 10.66 | 10.67 | 153300.0 | 10.55 |
2020-12-15 | 10.69 | 10.61 | 10.62 | 10.65 | 200400.0 | 10.53 |
2020-12-14 | 10.73 | 10.59 | 10.73 | 10.62 | 191500.0 | 10.5 |
2020-12-11 | 10.78 | 10.66 | 10.78 | 10.7 | 124600.0 | 10.52 |
2020-12-10 | 10.9 | 10.76 | 10.87 | 10.78 | 144000.0 | 10.59 |
2020-12-09 | 10.97 | 10.85 | 10.9 | 10.87 | 137000.0 | 10.68 |
2020-12-08 | 10.93 | 10.75 | 10.78 | 10.88 | 304800.0 | 10.69 |
2020-12-07 | 10.79 | 10.66 | 10.76 | 10.75 | 212400.0 | 10.56 |
2020-12-04 | 10.81 | 10.66 | 10.74 | 10.81 | 296800.0 | 10.62 |
2020-12-03 | 10.7 | 10.61 | 10.62 | 10.68 | 112400.0 | 10.5 |
2020-12-02 | 10.73 | 10.59 | 10.67 | 10.63 | 117100.0 | 10.45 |
2020-12-01 | 10.73 | 10.65 | 10.65 | 10.71 | 170200.0 | 10.53 |
2020-11-30 | 10.61 | 10.53 | 10.57 | 10.58 | 187500.0 | 10.4 |
2020-11-27 | 10.65 | 10.57 | 10.59 | 10.65 | 99400.0 | 10.47 |
2020-11-25 | 10.6 | 10.49 | 10.53 | 10.6 | 141800.0 | 10.42 |
2020-11-24 | 10.64 | 10.51 | 10.53 | 10.53 | 199600.0 | 10.35 |
2020-11-23 | 10.53 | 10.45 | 10.46 | 10.51 | 123700.0 | 10.33 |
2020-11-20 | 10.5 | 10.43 | 10.43 | 10.43 | 133400.0 | 10.25 |
2020-11-19 | 10.48 | 10.37 | 10.39 | 10.47 | 88600.0 | 10.29 |
2020-11-18 | 10.5 | 10.4 | 10.45 | 10.43 | 119100.0 | 10.25 |
2020-11-17 | 10.46 | 10.3 | 10.44 | 10.44 | 128000.0 | 10.26 |
2020-11-16 | 10.44 | 10.32 | 10.33 | 10.44 | 81400.0 | 10.26 |
2020-11-13 | 10.27 | 10.18 | 10.18 | 10.27 | 70100.0 | 10.09 |
2020-11-12 | 10.3 | 10.16 | 10.19 | 10.2 | 327800.0 | 9.96 |
2020-11-11 | 10.27 | 10.08 | 10.08 | 10.21 | 296500.0 | 9.97 |
2020-11-10 | 10.12 | 10.03 | 10.04 | 10.05 | 188900.0 | 9.82 |
2020-11-09 | 10.21 | 10.03 | 10.12 | 10.06 | 194800.0 | 9.83 |
2020-11-06 | 9.89 | 9.8 | 9.89 | 9.82 | 85900.0 | 9.59 |
2020-11-05 | 9.88 | 9.77 | 9.77 | 9.84 | 152400.0 | 9.61 |
2020-11-04 | 9.77 | 9.53 | 9.55 | 9.7 | 199000.0 | 9.47 |
2020-11-03 | 9.54 | 9.35 | 9.35 | 9.53 | 206200.0 | 9.31 |
2020-11-02 | 9.36 | 9.22 | 9.22 | 9.3 | 173500.0 | 9.08 |
2020-10-30 | 9.28 | 9.12 | 9.26 | 9.18 | 168200.0 | 8.97 |
2020-10-29 | 9.3 | 9.17 | 9.24 | 9.28 | 156200.0 | 9.06 |
2020-10-28 | 9.43 | 9.21 | 9.43 | 9.26 | 298100.0 | 9.04 |
2020-10-27 | 9.63 | 9.49 | 9.61 | 9.49 | 188100.0 | 9.27 |
2020-10-26 | 9.73 | 9.57 | 9.73 | 9.66 | 138700.0 | 9.43 |
2020-10-23 | 9.85 | 9.74 | 9.78 | 9.76 | 236000.0 | 9.53 |
2020-10-22 | 9.78 | 9.66 | 9.78 | 9.74 | 165300.0 | 9.51 |
2020-10-21 | 9.85 | 9.75 | 9.81 | 9.78 | 194600.0 | 9.55 |
2020-10-20 | 9.9 | 9.83 | 9.85 | 9.85 | 141000.0 | 9.62 |
2020-10-19 | 9.95 | 9.78 | 9.89 | 9.83 | 149500.0 | 9.6 |
2020-10-16 | 9.92 | 9.81 | 9.83 | 9.89 | 238700.0 | 9.66 |
2020-10-15 | 9.83 | 9.73 | 9.78 | 9.82 | 107400.0 | 9.59 |
2020-10-14 | 10.0 | 9.83 | 9.98 | 9.87 | 116900.0 | 9.64 |
2020-10-13 | 10.06 | 9.97 | 10.06 | 10.04 | 105700.0 | 9.74 |
2020-10-12 | 10.13 | 9.97 | 10.0 | 10.13 | 155400.0 | 9.83 |
2020-10-09 | 10.0 | 9.92 | 9.95 | 10.0 | 111800.0 | 9.71 |
2020-10-08 | 9.95 | 9.87 | 9.95 | 9.9 | 145700.0 | 9.61 |
2020-10-07 | 9.9 | 9.77 | 9.77 | 9.9 | 214900.0 | 9.61 |
2020-10-06 | 9.85 | 9.69 | 9.85 | 9.73 | 95300.0 | 9.44 |
2020-10-05 | 9.8 | 9.69 | 9.69 | 9.8 | 174000.0 | 9.51 |
2020-10-02 | 9.68 | 9.55 | 9.58 | 9.68 | 126800.0 | 9.39 |
2020-10-01 | 9.7 | 9.62 | 9.68 | 9.65 | 192000.0 | 9.37 |
2020-09-30 | 9.7 | 9.57 | 9.64 | 9.57 | 239800.0 | 9.29 |
2020-09-29 | 9.6 | 9.55 | 9.59 | 9.58 | 90900.0 | 9.3 |
2020-09-28 | 9.61 | 9.54 | 9.55 | 9.56 | 148200.0 | 9.28 |
2020-09-25 | 9.47 | 9.34 | 9.34 | 9.45 | 137200.0 | 9.17 |
2020-09-24 | 9.47 | 9.17 | 9.28 | 9.38 | 250600.0 | 9.1 |
2020-09-23 | 9.61 | 9.38 | 9.55 | 9.38 | 184500.0 | 9.1 |
2020-09-22 | 9.64 | 9.54 | 9.6 | 9.57 | 153000.0 | 9.29 |
2020-09-21 | 9.72 | 9.53 | 9.69 | 9.63 | 176300.0 | 9.35 |
2020-09-18 | 9.85 | 9.74 | 9.81 | 9.76 | 109500.0 | 9.47 |
2020-09-17 | 9.85 | 9.73 | 9.74 | 9.8 | 94800.0 | 9.51 |
2020-09-16 | 9.91 | 9.8 | 9.8 | 9.85 | 72200.0 | 9.56 |
2020-09-15 | 9.86 | 9.76 | 9.79 | 9.77 | 90900.0 | 9.48 |
2020-09-14 | 9.8 | 9.68 | 9.73 | 9.77 | 81300.0 | 9.48 |
2020-09-11 | 9.77 | 9.61 | 9.72 | 9.76 | 74700.0 | 9.41 |
2020-09-10 | 9.83 | 9.67 | 9.77 | 9.69 | 123000.0 | 9.34 |
2020-09-09 | 9.81 | 9.65 | 9.67 | 9.78 | 116700.0 | 9.43 |
2020-09-08 | 9.63 | 9.47 | 9.47 | 9.54 | 170700.0 | 9.2 |
2020-09-04 | 9.79 | 9.57 | 9.78 | 9.69 | 235100.0 | 9.34 |
2020-09-03 | 9.96 | 9.64 | 9.96 | 9.71 | 119300.0 | 9.36 |
2020-09-02 | 9.98 | 9.88 | 9.91 | 9.96 | 133500.0 | 9.6 |
2020-09-01 | 9.93 | 9.77 | 9.8 | 9.87 | 104400.0 | 9.52 |
2020-08-31 | 9.93 | 9.8 | 9.92 | 9.8 | 151000.0 | 9.45 |
2020-08-28 | 9.94 | 9.85 | 9.88 | 9.89 | 93200.0 | 9.54 |
2020-08-27 | 9.95 | 9.82 | 9.88 | 9.89 | 163100.0 | 9.54 |
2020-08-26 | 9.95 | 9.81 | 9.89 | 9.92 | 136100.0 | 9.57 |
2020-08-25 | 9.89 | 9.8 | 9.88 | 9.87 | 112900.0 | 9.52 |
2020-08-24 | 9.88 | 9.78 | 9.83 | 9.81 | 98800.0 | 9.46 |
2020-08-21 | 9.84 | 9.74 | 9.83 | 9.78 | 127900.0 | 9.43 |
2020-08-20 | 9.89 | 9.72 | 9.79 | 9.82 | 131200.0 | 9.47 |
2020-08-19 | 9.85 | 9.78 | 9.82 | 9.8 | 119500.0 | 9.45 |
2020-08-18 | 9.99 | 9.72 | 9.95 | 9.77 | 776200.0 | 9.42 |
2020-08-17 | 9.98 | 9.89 | 9.96 | 9.97 | 86800.0 | 9.61 |
2020-08-14 | 9.96 | 9.88 | 9.93 | 9.96 | 93100.0 | 9.6 |
2020-08-13 | 10.03 | 9.9 | 9.92 | 9.96 | 111700.0 | 9.6 |
2020-08-12 | 9.97 | 9.95 | 9.97 | 9.97 | 89800.0 | 9.55 |
2020-08-11 | 9.97 | 9.86 | 9.86 | 9.89 | 137900.0 | 9.48 |
2020-08-10 | 9.83 | 9.75 | 9.75 | 9.83 | 105600.0 | 9.42 |
2020-08-07 | 9.72 | 9.64 | 9.68 | 9.72 | 101100.0 | 9.31 |
2020-08-06 | 9.75 | 9.65 | 9.71 | 9.71 | 121500.0 | 9.3 |
2020-08-05 | 9.79 | 9.7 | 9.74 | 9.75 | 101100.0 | 9.34 |
2020-08-04 | 9.75 | 9.65 | 9.74 | 9.71 | 75300.0 | 9.3 |
2020-08-03 | 9.77 | 9.71 | 9.76 | 9.72 | 107000.0 | 9.31 |
2020-07-31 | 9.83 | 9.63 | 9.83 | 9.76 | 152600.0 | 9.35 |
2020-07-30 | 9.78 | 9.63 | 9.73 | 9.78 | 81900.0 | 9.37 |
2020-07-29 | 9.78 | 9.64 | 9.67 | 9.78 | 131900.0 | 9.37 |
2020-07-28 | 9.7 | 9.62 | 9.64 | 9.65 | 117200.0 | 9.25 |
2020-07-27 | 9.7 | 9.53 | 9.53 | 9.69 | 106200.0 | 9.28 |
2020-07-24 | 9.57 | 9.49 | 9.57 | 9.52 | 183800.0 | 9.12 |
2020-07-23 | 9.65 | 9.53 | 9.58 | 9.55 | 147300.0 | 9.15 |
2020-07-22 | 9.68 | 9.55 | 9.62 | 9.6 | 123100.0 | 9.2 |
2020-07-21 | 9.74 | 9.59 | 9.69 | 9.62 | 112000.0 | 9.22 |
2020-07-20 | 9.68 | 9.54 | 9.62 | 9.64 | 124200.0 | 9.24 |
2020-07-17 | 9.64 | 9.55 | 9.64 | 9.62 | 111800.0 | 9.22 |
2020-07-16 | 9.63 | 9.45 | 9.45 | 9.59 | 140600.0 | 9.19 |
2020-07-15 | 9.57 | 9.48 | 9.48 | 9.48 | 101800.0 | 9.08 |
2020-07-14 | 9.48 | 9.23 | 9.23 | 9.47 | 242900.0 | 9.07 |
2020-07-13 | 9.62 | 9.34 | 9.62 | 9.35 | 276300.0 | 8.9 |
2020-07-10 | 9.55 | 9.48 | 9.55 | 9.53 | 73400.0 | 9.07 |
2020-07-09 | 9.62 | 9.46 | 9.61 | 9.53 | 79000.0 | 9.07 |
2020-07-08 | 9.65 | 9.51 | 9.62 | 9.55 | 147100.0 | 9.09 |
2020-07-07 | 9.7 | 9.6 | 9.64 | 9.63 | 126900.0 | 9.17 |
2020-07-06 | 9.68 | 9.56 | 9.61 | 9.67 | 244500.0 | 9.2 |
2020-07-02 | 9.58 | 9.47 | 9.51 | 9.52 | 182000.0 | 9.06 |
2020-07-01 | 9.48 | 9.41 | 9.42 | 9.43 | 128300.0 | 8.97 |
2020-06-30 | 9.46 | 9.34 | 9.39 | 9.42 | 183500.0 | 8.97 |
2020-06-29 | 9.35 | 9.21 | 9.24 | 9.35 | 119200.0 | 8.9 |
2020-06-26 | 9.37 | 9.15 | 9.33 | 9.2 | 124700.0 | 8.76 |
2020-06-25 | 9.39 | 9.28 | 9.38 | 9.37 | 129800.0 | 8.92 |
2020-06-24 | 9.47 | 9.32 | 9.45 | 9.36 | 118700.0 | 8.91 |
2020-06-23 | 9.59 | 9.51 | 9.56 | 9.52 | 85200.0 | 9.06 |
2020-06-22 | 9.52 | 9.42 | 9.43 | 9.48 | 91000.0 | 9.02 |
2020-06-19 | 9.53 | 9.41 | 9.53 | 9.43 | 68700.0 | 8.97 |
2020-06-18 | 9.5 | 9.42 | 9.42 | 9.47 | 65900.0 | 9.01 |
2020-06-17 | 9.57 | 9.41 | 9.49 | 9.41 | 155800.0 | 8.96 |
2020-06-16 | 9.61 | 9.45 | 9.56 | 9.51 | 144900.0 | 9.05 |
2020-06-15 | 9.45 | 9.0 | 9.03 | 9.38 | 190500.0 | 8.93 |
2020-06-12 | 9.39 | 9.15 | 9.32 | 9.27 | 127700.0 | 8.82 |
2020-06-11 | 9.54 | 9.2 | 9.53 | 9.2 | 183400.0 | 8.7 |
2020-06-10 | 9.84 | 9.68 | 9.82 | 9.73 | 91400.0 | 9.2 |
2020-06-09 | 9.87 | 9.78 | 9.86 | 9.81 | 141300.0 | 9.27 |
2020-06-08 | 9.89 | 9.76 | 9.84 | 9.88 | 155900.0 | 9.34 |
2020-06-05 | 9.79 | 9.71 | 9.75 | 9.76 | 118900.0 | 9.23 |
2020-06-04 | 9.62 | 9.47 | 9.56 | 9.58 | 102500.0 | 9.06 |
2020-06-03 | 9.63 | 9.49 | 9.5 | 9.56 | 128200.0 | 9.04 |
2020-06-02 | 9.45 | 9.33 | 9.42 | 9.44 | 128400.0 | 8.92 |
2020-06-01 | 9.43 | 9.28 | 9.28 | 9.42 | 143700.0 | 8.9 |
2020-05-29 | 9.39 | 9.26 | 9.38 | 9.29 | 160200.0 | 8.78 |
2020-05-28 | 9.38 | 9.24 | 9.27 | 9.34 | 270000.0 | 8.83 |
2020-05-27 | 9.28 | 9.08 | 9.14 | 9.28 | 209300.0 | 8.77 |
2020-05-26 | 9.22 | 9.1 | 9.14 | 9.12 | 157200.0 | 8.62 |
2020-05-22 | 9.04 | 8.97 | 8.97 | 9.03 | 105100.0 | 8.54 |
2020-05-21 | 9.03 | 8.95 | 8.98 | 8.96 | 176300.0 | 8.47 |
2020-05-20 | 9.07 | 8.97 | 9.06 | 9.01 | 193800.0 | 8.52 |
2020-05-19 | 9.06 | 8.95 | 8.97 | 9.0 | 137300.0 | 8.51 |
2020-05-18 | 9.03 | 8.81 | 8.81 | 9.03 | 171900.0 | 8.54 |
2020-05-15 | 8.7 | 8.61 | 8.63 | 8.67 | 147900.0 | 8.2 |
2020-05-14 | 8.74 | 8.57 | 8.7 | 8.74 | 147600.0 | 8.26 |
2020-05-13 | 9.04 | 8.78 | 9.03 | 8.84 | 169000.0 | 8.3 |
2020-05-12 | 9.11 | 9.01 | 9.08 | 9.03 | 96900.0 | 8.47 |
2020-05-11 | 9.14 | 9.02 | 9.02 | 9.08 | 104800.0 | 8.52 |
2020-05-08 | 9.16 | 9.04 | 9.09 | 9.11 | 114700.0 | 8.55 |
2020-05-07 | 9.13 | 8.98 | 9.1 | 9.01 | 108100.0 | 8.46 |
2020-05-06 | 9.21 | 8.98 | 9.18 | 9.0 | 111400.0 | 8.45 |
2020-05-05 | 9.17 | 9.09 | 9.1 | 9.13 | 157200.0 | 8.57 |
2020-05-04 | 9.06 | 8.9 | 8.95 | 9.05 | 203500.0 | 8.49 |
2020-05-01 | 9.1 | 8.93 | 8.93 | 9.07 | 285000.0 | 8.51 |
2020-04-30 | 9.3 | 9.15 | 9.3 | 9.17 | 165700.0 | 8.61 |
2020-04-29 | 9.39 | 9.16 | 9.18 | 9.29 | 288800.0 | 8.72 |
2020-04-28 | 9.13 | 9.03 | 9.04 | 9.08 | 195900.0 | 8.52 |
2020-04-27 | 9.0 | 8.86 | 8.96 | 8.91 | 226300.0 | 8.36 |
2020-04-24 | 8.91 | 8.74 | 8.78 | 8.87 | 150900.0 | 8.32 |
2020-04-23 | 8.93 | 8.76 | 8.87 | 8.76 | 188600.0 | 8.22 |
2020-04-22 | 8.93 | 8.82 | 8.86 | 8.84 | 212600.0 | 8.3 |
2020-04-21 | 8.8 | 8.62 | 8.77 | 8.76 | 170000.0 | 8.22 |
2020-04-20 | 9.19 | 8.85 | 9.09 | 8.87 | 204800.0 | 8.32 |
2020-04-17 | 9.18 | 8.9 | 9.15 | 9.16 | 320000.0 | 8.6 |
2020-04-16 | 8.95 | 8.8 | 8.95 | 8.89 | 140000.0 | 8.34 |
2020-04-15 | 9.0 | 8.81 | 8.97 | 8.92 | 195100.0 | 8.37 |
2020-04-14 | 9.18 | 9.0 | 9.06 | 9.06 | 159500.0 | 8.5 |
2020-04-13 | 9.08 | 8.78 | 9.08 | 8.96 | 292900.0 | 8.35 |
2020-04-09 | 9.19 | 8.93 | 8.93 | 9.1 | 503800.0 | 8.48 |
2020-04-08 | 8.93 | 8.68 | 8.76 | 8.86 | 219900.0 | 8.26 |
2020-04-07 | 8.96 | 8.67 | 8.77 | 8.67 | 277200.0 | 8.08 |
2020-04-06 | 8.65 | 8.03 | 8.03 | 8.59 | 476300.0 | 8.0 |
2020-04-03 | 8.27 | 7.91 | 8.18 | 7.92 | 295300.0 | 7.38 |
2020-04-02 | 8.32 | 8.09 | 8.13 | 8.19 | 194700.0 | 7.63 |
2020-04-01 | 8.26 | 8.02 | 8.02 | 8.05 | 253700.0 | 7.5 |
2020-03-31 | 8.5 | 8.27 | 8.44 | 8.29 | 396500.0 | 7.73 |
2020-03-30 | 8.41 | 8.22 | 8.27 | 8.39 | 251700.0 | 7.82 |
2020-03-27 | 8.49 | 8.12 | 8.17 | 8.34 | 295900.0 | 7.77 |
2020-03-26 | 8.48 | 8.07 | 8.07 | 8.48 | 465100.0 | 7.9 |
2020-03-25 | 8.2 | 7.64 | 7.67 | 8.04 | 414200.0 | 7.49 |
2020-03-24 | 7.81 | 7.24 | 7.24 | 7.65 | 445400.0 | 7.13 |
2020-03-23 | 7.33 | 6.85 | 7.04 | 7.04 | 591100.0 | 6.56 |
2020-03-20 | 7.85 | 7.5 | 7.57 | 7.54 | 576700.0 | 7.03 |
2020-03-19 | 7.51 | 7.0 | 7.0 | 7.47 | 395100.0 | 6.96 |
2020-03-18 | 7.63 | 7.02 | 7.59 | 7.18 | 1135900.0 | 6.69 |
2020-03-17 | 7.93 | 7.51 | 7.63 | 7.89 | 611100.0 | 7.35 |
2020-03-16 | 7.85 | 7.48 | 7.51 | 7.6 | 676400.0 | 7.08 |
2020-03-13 | 8.39 | 7.79 | 7.97 | 8.21 | 553700.0 | 7.65 |
2020-03-12 | 8.0 | 7.36 | 7.64 | 7.75 | 709500.0 | 7.16 |
2020-03-11 | 9.43 | 8.86 | 9.4 | 8.87 | 385800.0 | 8.2 |
2020-03-10 | 9.61 | 9.29 | 9.51 | 9.56 | 250800.0 | 8.84 |
2020-03-09 | 9.54 | 9.31 | 9.5 | 9.36 | 326000.0 | 8.65 |
2020-03-06 | 10.05 | 9.8 | 9.87 | 10.05 | 280800.0 | 9.29 |
2020-03-05 | 10.16 | 10.02 | 10.06 | 10.07 | 145000.0 | 9.31 |
2020-03-04 | 10.22 | 10.06 | 10.12 | 10.21 | 249800.0 | 9.44 |
2020-03-03 | 10.26 | 9.91 | 10.0 | 10.02 | 384700.0 | 9.26 |
2020-03-02 | 9.96 | 9.65 | 9.68 | 9.96 | 377200.0 | 9.21 |
2020-02-28 | 9.79 | 9.48 | 9.76 | 9.62 | 606000.0 | 8.89 |
2020-02-27 | 10.3 | 9.96 | 10.28 | 10.02 | 431400.0 | 9.26 |
2020-02-26 | 10.57 | 10.38 | 10.46 | 10.43 | 319900.0 | 9.64 |
2020-02-25 | 10.79 | 10.44 | 10.79 | 10.46 | 276700.0 | 9.67 |
2020-02-24 | 10.85 | 10.67 | 10.79 | 10.77 | 403100.0 | 9.95 |
2020-02-21 | 10.99 | 10.92 | 10.96 | 10.99 | 105000.0 | 10.16 |
2020-02-20 | 11.01 | 10.93 | 10.98 | 10.98 | 102300.0 | 10.15 |
2020-02-19 | 11.07 | 10.97 | 11.07 | 10.97 | 170700.0 | 10.14 |
2020-02-18 | 11.05 | 10.98 | 11.05 | 11.02 | 209000.0 | 10.19 |