名前 | Nuveen Ohio Quality Municipal Income Fund Common Stock |
ティッカー | NUO |
国 | United States |
上場年 | 1991.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.83 | 15.66 | 15.74 | 15.66 | 19600.0 | 15.66 |
2021-02-12 | 15.99 | 15.7 | 15.91 | 15.75 | 63600.0 | 15.75 |
2021-02-11 | 16.05 | 15.9 | 15.9 | 15.98 | 12100.0 | 15.98 |
2021-02-10 | 16.05 | 15.65 | 16.05 | 15.92 | 20900.0 | 15.87 |
2021-02-09 | 16.08 | 15.75 | 15.98 | 15.96 | 24900.0 | 15.91 |
2021-02-08 | 15.96 | 15.89 | 15.93 | 15.96 | 19600.0 | 15.91 |
2021-02-05 | 15.95 | 15.88 | 15.88 | 15.94 | 6900.0 | 15.89 |
2021-02-04 | 15.9 | 15.85 | 15.86 | 15.85 | 29800.0 | 15.8 |
2021-02-03 | 15.88 | 15.75 | 15.75 | 15.84 | 14200.0 | 15.79 |
2021-02-02 | 15.84 | 15.76 | 15.81 | 15.79 | 15100.0 | 15.74 |
2021-02-01 | 15.88 | 15.76 | 15.86 | 15.79 | 19500.0 | 15.74 |
2021-01-29 | 15.98 | 15.57 | 15.67 | 15.76 | 43300.0 | 15.71 |
2021-01-28 | 15.76 | 15.56 | 15.76 | 15.63 | 37500.0 | 15.58 |
2021-01-27 | 15.69 | 15.54 | 15.54 | 15.69 | 11100.0 | 15.64 |
2021-01-26 | 15.68 | 15.57 | 15.57 | 15.6 | 37900.0 | 15.55 |
2021-01-25 | 15.72 | 15.64 | 15.64 | 15.65 | 8600.0 | 15.6 |
2021-01-22 | 15.72 | 15.53 | 15.53 | 15.64 | 15100.0 | 15.59 |
2021-01-21 | 15.6 | 15.52 | 15.52 | 15.54 | 15900.0 | 15.49 |
2021-01-20 | 15.58 | 15.48 | 15.5 | 15.53 | 50300.0 | 15.48 |
2021-01-19 | 15.52 | 15.42 | 15.46 | 15.47 | 34800.0 | 15.42 |
2021-01-15 | 15.55 | 15.45 | 15.51 | 15.46 | 6000.0 | 15.41 |
2021-01-14 | 15.56 | 15.49 | 15.52 | 15.49 | 7100.0 | 15.44 |
2021-01-13 | 15.56 | 15.5 | 15.51 | 15.53 | 10500.0 | 15.43 |
2021-01-12 | 15.6 | 15.54 | 15.56 | 15.54 | 13500.0 | 15.44 |
2021-01-11 | 15.64 | 15.56 | 15.61 | 15.59 | 10700.0 | 15.49 |
2021-01-08 | 15.62 | 15.55 | 15.61 | 15.57 | 14800.0 | 15.47 |
2021-01-07 | 15.65 | 15.56 | 15.62 | 15.64 | 14500.0 | 15.54 |
2021-01-06 | 15.69 | 15.59 | 15.66 | 15.64 | 30200.0 | 15.54 |
2021-01-05 | 15.69 | 15.59 | 15.59 | 15.68 | 15500.0 | 15.58 |
2021-01-04 | 15.67 | 15.61 | 15.61 | 15.67 | 13500.0 | 15.57 |
2020-12-31 | 15.76 | 15.62 | 15.75 | 15.66 | 24700.0 | 15.56 |
2020-12-30 | 15.66 | 15.55 | 15.55 | 15.62 | 15000.0 | 15.52 |
2020-12-29 | 15.65 | 15.55 | 15.65 | 15.6 | 12600.0 | 15.5 |
2020-12-28 | 15.66 | 15.53 | 15.66 | 15.57 | 12400.0 | 15.47 |
2020-12-24 | 15.6 | 15.45 | 15.49 | 15.58 | 6100.0 | 15.48 |
2020-12-23 | 15.56 | 15.45 | 15.45 | 15.46 | 11000.0 | 15.36 |
2020-12-22 | 15.59 | 15.5 | 15.59 | 15.52 | 15100.0 | 15.42 |
2020-12-21 | 15.58 | 15.46 | 15.58 | 15.51 | 19400.0 | 15.41 |
2020-12-18 | 15.5 | 15.41 | 15.41 | 15.5 | 27500.0 | 15.4 |
2020-12-17 | 15.51 | 15.39 | 15.47 | 15.41 | 10600.0 | 15.31 |
2020-12-16 | 15.57 | 15.36 | 15.46 | 15.49 | 33200.0 | 15.39 |
2020-12-15 | 15.62 | 15.48 | 15.54 | 15.5 | 28500.0 | 15.4 |
2020-12-14 | 15.65 | 15.57 | 15.61 | 15.62 | 9200.0 | 15.52 |
2020-12-11 | 15.71 | 15.65 | 15.67 | 15.67 | 17500.0 | 15.49 |
2020-12-10 | 15.7 | 15.66 | 15.7 | 15.7 | 13300.0 | 15.52 |
2020-12-09 | 15.76 | 15.67 | 15.73 | 15.7 | 21900.0 | 15.52 |
2020-12-08 | 15.86 | 15.72 | 15.83 | 15.72 | 51700.0 | 15.54 |
2020-12-07 | 15.89 | 15.74 | 15.88 | 15.83 | 24100.0 | 15.65 |
2020-12-04 | 15.86 | 15.72 | 15.82 | 15.86 | 15400.0 | 15.68 |
2020-12-03 | 15.86 | 15.67 | 15.71 | 15.84 | 40800.0 | 15.66 |
2020-12-02 | 15.69 | 15.59 | 15.64 | 15.67 | 12300.0 | 15.49 |
2020-12-01 | 15.7 | 15.6 | 15.6 | 15.69 | 21400.0 | 15.51 |
2020-11-30 | 15.64 | 15.54 | 15.6 | 15.6 | 21700.0 | 15.43 |
2020-11-27 | 15.59 | 15.54 | 15.56 | 15.59 | 5400.0 | 15.42 |
2020-11-25 | 15.51 | 15.48 | 15.5 | 15.5 | 5800.0 | 15.33 |
2020-11-24 | 15.5 | 15.41 | 15.41 | 15.48 | 21300.0 | 15.31 |
2020-11-23 | 15.43 | 15.38 | 15.41 | 15.42 | 7100.0 | 15.25 |
2020-11-20 | 15.43 | 15.3 | 15.36 | 15.42 | 19900.0 | 15.25 |
2020-11-19 | 15.49 | 15.39 | 15.48 | 15.49 | 19300.0 | 15.32 |
2020-11-18 | 15.42 | 15.36 | 15.38 | 15.4 | 12500.0 | 15.23 |
2020-11-17 | 15.36 | 15.31 | 15.35 | 15.35 | 8300.0 | 15.18 |
2020-11-16 | 15.4 | 15.27 | 15.35 | 15.38 | 27400.0 | 15.21 |
2020-11-13 | 15.35 | 15.28 | 15.35 | 15.35 | 8200.0 | 15.18 |
2020-11-12 | 15.35 | 15.27 | 15.28 | 15.35 | 8800.0 | 15.18 |
2020-11-11 | 15.34 | 15.26 | 15.26 | 15.33 | 20200.0 | 15.11 |
2020-11-10 | 15.33 | 15.27 | 15.27 | 15.33 | 4500.0 | 15.11 |
2020-11-09 | 15.38 | 15.31 | 15.35 | 15.33 | 11200.0 | 15.11 |
2020-11-06 | 15.33 | 15.19 | 15.23 | 15.33 | 13300.0 | 15.11 |
2020-11-05 | 15.25 | 15.15 | 15.17 | 15.24 | 18100.0 | 15.02 |
2020-11-04 | 15.24 | 15.12 | 15.13 | 15.19 | 17400.0 | 14.97 |
2020-11-03 | 15.25 | 15.03 | 15.2 | 15.07 | 48700.0 | 14.85 |
2020-11-02 | 15.33 | 15.16 | 15.33 | 15.24 | 17800.0 | 15.02 |
2020-10-30 | 15.21 | 15.08 | 15.12 | 15.2 | 16500.0 | 14.98 |
2020-10-29 | 15.16 | 15.08 | 15.08 | 15.16 | 6900.0 | 14.94 |
2020-10-28 | 15.15 | 15.05 | 15.09 | 15.05 | 10900.0 | 14.83 |
2020-10-27 | 15.25 | 15.12 | 15.12 | 15.25 | 25200.0 | 15.03 |
2020-10-26 | 15.2 | 15.08 | 15.19 | 15.1 | 15400.0 | 14.88 |
2020-10-23 | 15.24 | 15.2 | 15.22 | 15.2 | 32600.0 | 14.98 |
2020-10-22 | 15.25 | 15.12 | 15.23 | 15.19 | 17400.0 | 14.97 |
2020-10-21 | 15.27 | 15.18 | 15.21 | 15.23 | 16700.0 | 15.01 |
2020-10-20 | 15.31 | 15.2 | 15.23 | 15.23 | 10800.0 | 15.01 |
2020-10-19 | 15.27 | 15.12 | 15.13 | 15.22 | 13000.0 | 15.0 |
2020-10-16 | 15.24 | 15.13 | 15.24 | 15.21 | 18100.0 | 14.99 |
2020-10-15 | 15.2 | 15.08 | 15.08 | 15.17 | 13100.0 | 14.95 |
2020-10-14 | 15.25 | 15.03 | 15.21 | 15.06 | 15100.0 | 14.84 |
2020-10-13 | 15.3 | 15.21 | 15.29 | 15.22 | 17000.0 | 14.95 |
2020-10-12 | 15.29 | 15.19 | 15.29 | 15.24 | 3300.0 | 14.97 |
2020-10-09 | 15.25 | 15.19 | 15.2 | 15.19 | 2700.0 | 14.92 |
2020-10-08 | 15.31 | 15.17 | 15.31 | 15.19 | 6200.0 | 14.92 |
2020-10-07 | 15.26 | 15.14 | 15.26 | 15.19 | 1700.0 | 14.92 |
2020-10-06 | 15.2 | 15.16 | 15.16 | 15.16 | 1500.0 | 14.89 |
2020-10-05 | 15.16 | 15.08 | 15.12 | 15.13 | 26000.0 | 14.87 |
2020-10-02 | 15.12 | 15.0 | 15.12 | 15.11 | 19000.0 | 14.85 |
2020-10-01 | 15.14 | 15.02 | 15.12 | 15.12 | 10100.0 | 14.86 |
2020-09-30 | 15.04 | 15.0 | 15.03 | 15.03 | 54200.0 | 14.77 |
2020-09-29 | 15.21 | 15.02 | 15.16 | 15.05 | 22800.0 | 14.79 |
2020-09-28 | 15.15 | 15.08 | 15.11 | 15.12 | 25000.0 | 14.86 |
2020-09-25 | 15.37 | 15.06 | 15.37 | 15.13 | 51400.0 | 14.87 |
2020-09-24 | 15.19 | 15.15 | 15.18 | 15.15 | 4500.0 | 14.88 |
2020-09-23 | 15.2 | 15.13 | 15.16 | 15.14 | 4900.0 | 14.87 |
2020-09-22 | 15.18 | 15.14 | 15.18 | 15.17 | 12100.0 | 14.9 |
2020-09-21 | 15.2 | 15.16 | 15.2 | 15.18 | 7500.0 | 14.91 |
2020-09-18 | 15.21 | 15.18 | 15.19 | 15.19 | 11000.0 | 14.92 |
2020-09-17 | 15.27 | 15.17 | 15.27 | 15.17 | 11400.0 | 14.9 |
2020-09-16 | 15.26 | 15.21 | 15.24 | 15.24 | 7100.0 | 14.97 |
2020-09-15 | 15.29 | 15.21 | 15.26 | 15.24 | 5300.0 | 14.97 |
2020-09-14 | 15.29 | 15.2 | 15.25 | 15.27 | 8600.0 | 15.0 |
2020-09-11 | 15.3 | 15.23 | 15.23 | 15.26 | 5300.0 | 14.95 |
2020-09-10 | 15.23 | 15.17 | 15.23 | 15.22 | 11700.0 | 14.91 |
2020-09-09 | 15.2 | 15.18 | 15.2 | 15.2 | 5000.0 | 14.89 |
2020-09-08 | 15.25 | 15.17 | 15.25 | 15.17 | 11400.0 | 14.86 |
2020-09-04 | 15.25 | 15.16 | 15.22 | 15.22 | 4500.0 | 14.91 |
2020-09-03 | 15.3 | 15.19 | 15.25 | 15.26 | 16500.0 | 14.95 |
2020-09-02 | 15.3 | 15.22 | 15.25 | 15.28 | 23100.0 | 14.97 |
2020-09-01 | 15.27 | 15.12 | 15.27 | 15.26 | 23200.0 | 14.95 |
2020-08-31 | 15.27 | 15.21 | 15.21 | 15.25 | 14200.0 | 14.94 |
2020-08-28 | 15.26 | 15.18 | 15.2 | 15.24 | 9300.0 | 14.93 |
2020-08-27 | 15.29 | 15.13 | 15.13 | 15.15 | 16600.0 | 14.84 |
2020-08-26 | 15.28 | 15.16 | 15.26 | 15.17 | 18100.0 | 14.86 |
2020-08-25 | 15.33 | 15.26 | 15.3 | 15.26 | 20800.0 | 14.95 |
2020-08-24 | 15.39 | 15.32 | 15.32 | 15.38 | 12600.0 | 15.07 |
2020-08-21 | 15.43 | 15.33 | 15.43 | 15.41 | 5300.0 | 15.1 |
2020-08-20 | 15.56 | 15.33 | 15.47 | 15.33 | 11000.0 | 15.02 |
2020-08-19 | 15.61 | 15.37 | 15.56 | 15.38 | 49700.0 | 15.07 |
2020-08-18 | 15.67 | 15.5 | 15.5 | 15.56 | 28400.0 | 15.24 |
2020-08-17 | 15.55 | 15.48 | 15.55 | 15.54 | 15000.0 | 15.22 |
2020-08-14 | 15.6 | 15.49 | 15.55 | 15.5 | 17500.0 | 15.18 |
2020-08-13 | 15.59 | 15.54 | 15.59 | 15.59 | 8900.0 | 15.27 |
2020-08-12 | 15.75 | 15.59 | 15.73 | 15.64 | 81900.0 | 15.28 |
2020-08-11 | 15.76 | 15.6 | 15.66 | 15.67 | 37900.0 | 15.31 |
2020-08-10 | 15.7 | 15.56 | 15.7 | 15.67 | 43000.0 | 15.31 |
2020-08-07 | 15.69 | 15.52 | 15.52 | 15.61 | 17900.0 | 15.25 |
2020-08-06 | 15.65 | 15.57 | 15.65 | 15.57 | 10700.0 | 15.21 |
2020-08-05 | 15.65 | 15.45 | 15.48 | 15.56 | 17700.0 | 15.2 |
2020-08-04 | 15.5 | 15.45 | 15.45 | 15.5 | 24600.0 | 15.14 |
2020-08-03 | 15.53 | 15.25 | 15.26 | 15.53 | 30900.0 | 15.17 |
2020-07-31 | 15.26 | 15.19 | 15.26 | 15.26 | 22500.0 | 14.91 |
2020-07-30 | 15.27 | 15.1 | 15.26 | 15.1 | 17000.0 | 14.75 |
2020-07-29 | 15.26 | 15.18 | 15.18 | 15.2 | 15100.0 | 14.85 |
2020-07-28 | 15.25 | 15.16 | 15.16 | 15.23 | 5100.0 | 14.88 |
2020-07-27 | 15.17 | 15.16 | 15.17 | 15.17 | 800.0 | 14.82 |
2020-07-24 | 15.24 | 15.13 | 15.13 | 15.23 | 10500.0 | 14.88 |
2020-07-23 | 15.23 | 15.12 | 15.14 | 15.13 | 24300.0 | 14.78 |
2020-07-22 | 15.24 | 15.15 | 15.19 | 15.18 | 6300.0 | 14.83 |
2020-07-21 | 15.17 | 15.1 | 15.15 | 15.13 | 64200.0 | 14.78 |
2020-07-20 | 15.17 | 15.12 | 15.15 | 15.15 | 12100.0 | 14.8 |
2020-07-17 | 15.15 | 15.02 | 15.02 | 15.15 | 14000.0 | 14.8 |
2020-07-16 | 15.1 | 15.03 | 15.03 | 15.1 | 7800.0 | 14.75 |
2020-07-15 | 15.14 | 15.01 | 15.14 | 15.04 | 4900.0 | 14.69 |
2020-07-14 | 15.11 | 14.95 | 15.09 | 14.98 | 43300.0 | 14.63 |
2020-07-13 | 15.15 | 15.1 | 15.12 | 15.13 | 15400.0 | 14.74 |
2020-07-10 | 15.14 | 15.09 | 15.13 | 15.1 | 9400.0 | 14.71 |
2020-07-09 | 15.1 | 15.05 | 15.05 | 15.1 | 9800.0 | 14.71 |
2020-07-08 | 15.07 | 14.91 | 14.91 | 15.07 | 163900.0 | 14.68 |
2020-07-07 | 15.04 | 14.91 | 14.96 | 14.92 | 45200.0 | 14.53 |
2020-07-06 | 15.08 | 14.98 | 14.99 | 15.0 | 21600.0 | 14.61 |
2020-07-02 | 15.36 | 15.01 | 15.36 | 15.03 | 35100.0 | 14.64 |
2020-07-01 | 15.17 | 15.01 | 15.17 | 15.07 | 12900.0 | 14.68 |
2020-06-30 | 15.04 | 14.96 | 14.97 | 15.01 | 28500.0 | 14.62 |
2020-06-29 | 15.1 | 14.89 | 15.04 | 14.92 | 33900.0 | 14.53 |
2020-06-26 | 15.12 | 14.98 | 15.1 | 14.98 | 27600.0 | 14.59 |
2020-06-25 | 15.13 | 15.09 | 15.09 | 15.1 | 4000.0 | 14.71 |
2020-06-24 | 15.19 | 15.09 | 15.19 | 15.09 | 6500.0 | 14.7 |
2020-06-23 | 15.34 | 15.11 | 15.13 | 15.11 | 23300.0 | 14.72 |
2020-06-22 | 15.19 | 15.14 | 15.14 | 15.15 | 16300.0 | 14.76 |
2020-06-19 | 15.12 | 15.05 | 15.05 | 15.11 | 10500.0 | 14.72 |
2020-06-18 | 15.13 | 15.02 | 15.03 | 15.12 | 9800.0 | 14.73 |
2020-06-17 | 15.18 | 15.07 | 15.18 | 15.07 | 11300.0 | 14.68 |
2020-06-16 | 15.17 | 15.01 | 15.02 | 15.06 | 11900.0 | 14.67 |
2020-06-15 | 15.15 | 14.99 | 15.05 | 15.02 | 25500.0 | 14.63 |
2020-06-12 | 15.09 | 15.01 | 15.09 | 15.05 | 5100.0 | 14.66 |
2020-06-11 | 15.15 | 15.01 | 15.07 | 15.02 | 47600.0 | 14.59 |
2020-06-10 | 15.2 | 15.07 | 15.2 | 15.15 | 20700.0 | 14.71 |
2020-06-09 | 15.18 | 15.12 | 15.12 | 15.18 | 17300.0 | 14.74 |
2020-06-08 | 15.18 | 15.09 | 15.18 | 15.12 | 10600.0 | 14.68 |
2020-06-05 | 15.18 | 15.1 | 15.11 | 15.16 | 15300.0 | 14.72 |
2020-06-04 | 15.25 | 15.09 | 15.25 | 15.23 | 32600.0 | 14.79 |
2020-06-03 | 15.18 | 15.12 | 15.14 | 15.13 | 21200.0 | 14.69 |
2020-06-02 | 15.17 | 15.09 | 15.11 | 15.16 | 19900.0 | 14.72 |
2020-06-01 | 15.11 | 14.93 | 15.0 | 15.11 | 21200.0 | 14.68 |
2020-05-29 | 14.98 | 14.89 | 14.89 | 14.96 | 14800.0 | 14.53 |
2020-05-28 | 14.92 | 14.85 | 14.85 | 14.87 | 118300.0 | 14.44 |
2020-05-27 | 14.87 | 14.77 | 14.77 | 14.87 | 49300.0 | 14.44 |
2020-05-26 | 14.82 | 14.73 | 14.73 | 14.8 | 22300.0 | 14.37 |
2020-05-22 | 14.74 | 14.65 | 14.65 | 14.74 | 12800.0 | 14.32 |
2020-05-21 | 14.7 | 14.6 | 14.61 | 14.67 | 46400.0 | 14.25 |
2020-05-20 | 14.62 | 14.46 | 14.46 | 14.61 | 31400.0 | 14.19 |
2020-05-19 | 14.5 | 14.41 | 14.45 | 14.45 | 48700.0 | 14.03 |
2020-05-18 | 14.48 | 14.41 | 14.42 | 14.48 | 37700.0 | 14.06 |
2020-05-15 | 14.46 | 14.2 | 14.2 | 14.44 | 85300.0 | 14.02 |
2020-05-14 | 14.4 | 14.3 | 14.3 | 14.35 | 48700.0 | 13.94 |
2020-05-13 | 14.65 | 14.45 | 14.51 | 14.45 | 66200.0 | 13.99 |
2020-05-12 | 14.67 | 14.5 | 14.51 | 14.54 | 50600.0 | 14.08 |
2020-05-11 | 14.52 | 14.46 | 14.47 | 14.52 | 49200.0 | 14.06 |
2020-05-08 | 14.55 | 14.4 | 14.4 | 14.49 | 32300.0 | 14.03 |
2020-05-07 | 14.42 | 14.38 | 14.38 | 14.42 | 14200.0 | 13.96 |
2020-05-06 | 14.39 | 14.27 | 14.32 | 14.27 | 28500.0 | 13.82 |
2020-05-05 | 14.31 | 14.19 | 14.19 | 14.3 | 10500.0 | 13.85 |
2020-05-04 | 14.21 | 14.12 | 14.14 | 14.21 | 22400.0 | 13.76 |
2020-05-01 | 14.19 | 14.06 | 14.19 | 14.15 | 19500.0 | 13.7 |
2020-04-30 | 14.21 | 13.98 | 13.98 | 14.14 | 43700.0 | 13.69 |
2020-04-29 | 14.31 | 14.06 | 14.06 | 14.13 | 37900.0 | 13.68 |
2020-04-28 | 14.09 | 13.95 | 14.03 | 14.06 | 16000.0 | 13.61 |
2020-04-27 | 14.1 | 13.95 | 14.1 | 13.98 | 62800.0 | 13.54 |
2020-04-24 | 14.16 | 14.03 | 14.15 | 14.1 | 52000.0 | 13.65 |
2020-04-23 | 14.26 | 14.1 | 14.26 | 14.16 | 34300.0 | 13.71 |
2020-04-22 | 14.34 | 14.27 | 14.34 | 14.27 | 22400.0 | 13.82 |
2020-04-21 | 14.4 | 14.27 | 14.4 | 14.32 | 17800.0 | 13.87 |
2020-04-20 | 14.44 | 14.24 | 14.24 | 14.42 | 22100.0 | 13.96 |
2020-04-17 | 14.57 | 14.46 | 14.46 | 14.47 | 48900.0 | 14.01 |
2020-04-16 | 14.54 | 14.43 | 14.5 | 14.49 | 21400.0 | 14.03 |
2020-04-15 | 14.55 | 14.46 | 14.48 | 14.51 | 9300.0 | 14.05 |
2020-04-14 | 14.63 | 14.49 | 14.53 | 14.51 | 87600.0 | 14.05 |
2020-04-13 | 14.77 | 14.49 | 14.77 | 14.51 | 17900.0 | 14.01 |
2020-04-09 | 14.76 | 14.41 | 14.44 | 14.63 | 46100.0 | 14.12 |
2020-04-08 | 14.35 | 14.15 | 14.15 | 14.31 | 26600.0 | 13.81 |
2020-04-07 | 14.35 | 14.16 | 14.17 | 14.22 | 92300.0 | 13.73 |
2020-04-06 | 14.2 | 13.85 | 13.95 | 14.08 | 43800.0 | 13.59 |
2020-04-03 | 14.04 | 13.91 | 14.04 | 13.93 | 4500.0 | 13.45 |
2020-04-02 | 14.26 | 13.89 | 14.0 | 14.16 | 30800.0 | 13.67 |
2020-04-01 | 14.8 | 14.2 | 14.8 | 14.32 | 77100.0 | 13.82 |
2020-03-31 | 14.83 | 14.63 | 14.78 | 14.73 | 71800.0 | 14.22 |
2020-03-30 | 14.89 | 14.45 | 14.45 | 14.79 | 20900.0 | 14.28 |
2020-03-27 | 14.58 | 14.29 | 14.42 | 14.52 | 43200.0 | 14.02 |
2020-03-26 | 14.63 | 13.87 | 13.92 | 14.42 | 54300.0 | 13.92 |
2020-03-25 | 13.92 | 13.06 | 13.06 | 13.76 | 19600.0 | 13.28 |
2020-03-24 | 13.17 | 12.66 | 12.66 | 13.11 | 39400.0 | 12.66 |
2020-03-23 | 13.26 | 12.46 | 13.26 | 12.73 | 66500.0 | 12.29 |
2020-03-20 | 13.76 | 12.61 | 12.61 | 13.46 | 35500.0 | 12.99 |
2020-03-19 | 12.88 | 12.1 | 12.48 | 12.78 | 169100.0 | 12.34 |
2020-03-18 | 13.7 | 12.85 | 13.7 | 12.85 | 109700.0 | 12.4 |
2020-03-17 | 14.12 | 13.59 | 13.76 | 14.0 | 37000.0 | 13.51 |
2020-03-16 | 14.23 | 13.36 | 13.74 | 13.52 | 32300.0 | 13.05 |
2020-03-13 | 14.27 | 14.0 | 14.0 | 14.24 | 52200.0 | 13.75 |
2020-03-12 | 14.57 | 13.73 | 14.57 | 13.82 | 84900.0 | 13.34 |
2020-03-11 | 15.61 | 15.11 | 15.61 | 15.11 | 72200.0 | 14.54 |
2020-03-10 | 15.6 | 15.53 | 15.6 | 15.56 | 36300.0 | 14.98 |
2020-03-09 | 15.58 | 15.48 | 15.5 | 15.53 | 40200.0 | 14.95 |
2020-03-06 | 15.76 | 15.61 | 15.68 | 15.71 | 54400.0 | 15.12 |
2020-03-05 | 15.75 | 15.69 | 15.75 | 15.73 | 29300.0 | 15.14 |
2020-03-04 | 15.83 | 15.7 | 15.7 | 15.75 | 20800.0 | 15.16 |
2020-03-03 | 15.78 | 15.53 | 15.53 | 15.7 | 85200.0 | 15.11 |
2020-03-02 | 15.59 | 15.43 | 15.45 | 15.51 | 19200.0 | 14.93 |
2020-02-28 | 15.57 | 15.36 | 15.57 | 15.41 | 53700.0 | 14.83 |
2020-02-27 | 15.75 | 15.57 | 15.75 | 15.57 | 66300.0 | 14.99 |
2020-02-26 | 15.8 | 15.75 | 15.8 | 15.75 | 19700.0 | 15.16 |
2020-02-25 | 15.83 | 15.8 | 15.82 | 15.8 | 18000.0 | 15.21 |
2020-02-24 | 15.81 | 15.75 | 15.76 | 15.81 | 36500.0 | 15.22 |
2020-02-21 | 15.75 | 15.68 | 15.68 | 15.74 | 16800.0 | 15.15 |
2020-02-20 | 15.73 | 15.64 | 15.64 | 15.68 | 15000.0 | 15.09 |
2020-02-19 | 15.68 | 15.61 | 15.62 | 15.66 | 34800.0 | 15.07 |
2020-02-18 | 15.63 | 15.6 | 15.61 | 15.62 | 35200.0 | 15.03 |