名前 | Templeton Dragon Fund Inc. Common Stock |
ティッカー | TDF |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.31 | 27.0 | 27.28 | 27.29 | 58300.0 | 27.29 |
2021-02-12 | 27.15 | 26.7 | 26.89 | 27.12 | 39000.0 | 27.12 |
2021-02-11 | 27.15 | 26.68 | 26.8 | 26.83 | 42500.0 | 26.83 |
2021-02-10 | 26.85 | 26.41 | 26.48 | 26.6 | 50600.0 | 26.6 |
2021-02-09 | 26.07 | 25.56 | 25.64 | 26.03 | 39900.0 | 26.03 |
2021-02-08 | 25.51 | 25.3 | 25.41 | 25.48 | 56200.0 | 25.48 |
2021-02-05 | 25.51 | 25.28 | 25.35 | 25.32 | 26800.0 | 25.32 |
2021-02-04 | 25.73 | 25.02 | 25.72 | 25.37 | 31500.0 | 25.37 |
2021-02-03 | 25.69 | 25.26 | 25.32 | 25.69 | 29400.0 | 25.69 |
2021-02-02 | 25.41 | 25.1 | 25.14 | 25.32 | 73500.0 | 25.32 |
2021-02-01 | 25.25 | 24.35 | 24.47 | 24.97 | 67200.0 | 24.97 |
2021-01-29 | 24.76 | 24.21 | 24.75 | 24.24 | 39500.0 | 24.24 |
2021-01-28 | 25.55 | 24.79 | 25.06 | 24.8 | 70000.0 | 24.8 |
2021-01-27 | 25.61 | 25.12 | 25.46 | 25.3 | 62000.0 | 25.3 |
2021-01-26 | 25.86 | 25.49 | 25.71 | 25.61 | 110600.0 | 25.61 |
2021-01-25 | 25.75 | 25.09 | 25.45 | 25.67 | 81600.0 | 25.67 |
2021-01-22 | 25.29 | 24.95 | 25.2 | 25.28 | 29600.0 | 25.28 |
2021-01-21 | 25.45 | 25.05 | 25.31 | 25.28 | 31800.0 | 25.28 |
2021-01-20 | 25.32 | 24.77 | 24.88 | 25.27 | 48700.0 | 25.27 |
2021-01-19 | 24.63 | 24.27 | 24.27 | 24.58 | 50200.0 | 24.58 |
2021-01-15 | 24.3 | 24.0 | 24.2 | 24.04 | 22000.0 | 24.04 |
2021-01-14 | 24.24 | 24.02 | 24.06 | 24.18 | 36300.0 | 24.18 |
2021-01-13 | 23.94 | 23.62 | 23.63 | 23.88 | 48600.0 | 23.88 |
2021-01-12 | 23.85 | 23.59 | 23.83 | 23.62 | 43800.0 | 23.62 |
2021-01-11 | 23.88 | 23.69 | 23.83 | 23.7 | 45000.0 | 23.7 |
2021-01-08 | 23.92 | 23.12 | 23.12 | 23.88 | 115600.0 | 23.88 |
2021-01-07 | 23.61 | 22.82 | 23.3 | 23.04 | 96300.0 | 23.04 |
2021-01-06 | 23.87 | 23.2 | 23.62 | 23.25 | 56600.0 | 23.25 |
2021-01-05 | 23.7 | 23.52 | 23.55 | 23.63 | 61400.0 | 23.63 |
2021-01-04 | 23.8 | 23.36 | 23.47 | 23.4 | 398300.0 | 23.4 |
2020-12-31 | 23.81 | 22.95 | 22.97 | 23.36 | 572600.0 | 23.36 |
2020-12-30 | 22.73 | 22.5 | 22.5 | 22.71 | 135000.0 | 22.71 |
2020-12-29 | 22.55 | 21.53 | 21.58 | 22.33 | 226100.0 | 22.33 |
2020-12-28 | 21.6 | 21.29 | 21.6 | 21.32 | 68000.0 | 21.32 |
2020-12-24 | 21.88 | 21.4 | 21.73 | 21.42 | 20700.0 | 21.42 |
2020-12-23 | 21.94 | 21.7 | 21.94 | 21.76 | 34000.0 | 21.76 |
2020-12-22 | 21.92 | 21.71 | 21.79 | 21.75 | 19500.0 | 21.75 |
2020-12-21 | 21.86 | 21.66 | 21.85 | 21.67 | 51800.0 | 21.67 |
2020-12-18 | 22.17 | 22.05 | 22.09 | 22.06 | 72300.0 | 22.06 |
2020-12-17 | 22.12 | 21.91 | 22.03 | 22.05 | 85500.0 | 22.05 |
2020-12-16 | 22.1 | 21.92 | 22.05 | 21.94 | 70400.0 | 21.94 |
2020-12-15 | 22.19 | 22.01 | 22.14 | 22.08 | 71600.0 | 22.08 |
2020-12-14 | 22.52 | 22.06 | 22.45 | 22.2 | 132500.0 | 22.2 |
2020-12-11 | 25.46 | 25.31 | 25.44 | 25.45 | 93300.0 | 22.25 |
2020-12-10 | 25.34 | 25.18 | 25.25 | 25.31 | 54900.0 | 22.13 |
2020-12-09 | 25.47 | 25.2 | 25.42 | 25.3 | 63700.0 | 22.12 |
2020-12-08 | 25.35 | 24.86 | 25.06 | 25.25 | 87800.0 | 22.08 |
2020-12-07 | 25.4 | 24.8 | 25.4 | 24.96 | 83800.0 | 21.82 |
2020-12-04 | 25.32 | 25.23 | 25.27 | 25.3 | 72200.0 | 22.12 |
2020-12-03 | 25.34 | 25.1 | 25.34 | 25.25 | 162400.0 | 22.08 |
2020-12-02 | 25.29 | 24.5 | 24.75 | 25.28 | 132700.0 | 22.1 |
2020-12-01 | 24.24 | 23.75 | 23.96 | 24.22 | 25300.0 | 21.18 |
2020-11-30 | 24.35 | 23.86 | 24.35 | 23.93 | 47800.0 | 20.92 |
2020-11-27 | 24.54 | 24.22 | 24.22 | 24.46 | 26900.0 | 21.39 |
2020-11-25 | 24.56 | 24.2 | 24.48 | 24.35 | 19900.0 | 21.29 |
2020-11-24 | 24.5 | 24.31 | 24.31 | 24.48 | 40700.0 | 21.4 |
2020-11-23 | 24.58 | 24.21 | 24.49 | 24.31 | 50300.0 | 21.26 |
2020-11-20 | 24.31 | 24.06 | 24.06 | 24.27 | 23600.0 | 21.22 |
2020-11-19 | 24.39 | 24.02 | 24.08 | 24.06 | 45300.0 | 21.04 |
2020-11-18 | 24.34 | 24.19 | 24.34 | 24.25 | 52200.0 | 21.2 |
2020-11-17 | 24.63 | 24.26 | 24.63 | 24.3 | 33100.0 | 21.25 |
2020-11-16 | 25.0 | 24.57 | 24.65 | 24.66 | 51000.0 | 21.56 |
2020-11-13 | 24.51 | 24.3 | 24.51 | 24.38 | 29300.0 | 21.32 |
2020-11-12 | 24.48 | 24.15 | 24.31 | 24.25 | 41700.0 | 21.2 |
2020-11-11 | 24.48 | 23.88 | 23.97 | 24.4 | 65900.0 | 21.33 |
2020-11-10 | 25.11 | 24.28 | 25.07 | 24.52 | 50000.0 | 21.44 |
2020-11-09 | 25.4 | 24.88 | 25.32 | 25.2 | 105700.0 | 22.03 |
2020-11-06 | 24.78 | 24.31 | 24.75 | 24.77 | 33500.0 | 21.66 |
2020-11-05 | 24.85 | 24.25 | 24.25 | 24.78 | 47300.0 | 21.67 |
2020-11-04 | 24.06 | 23.85 | 23.98 | 24.06 | 88000.0 | 21.04 |
2020-11-03 | 23.88 | 23.66 | 23.82 | 23.85 | 66800.0 | 20.85 |
2020-11-02 | 23.74 | 23.47 | 23.74 | 23.73 | 51600.0 | 20.75 |
2020-10-30 | 23.69 | 23.54 | 23.66 | 23.56 | 26200.0 | 20.6 |
2020-10-29 | 23.74 | 23.29 | 23.46 | 23.74 | 48500.0 | 20.76 |
2020-10-28 | 23.38 | 23.13 | 23.19 | 23.25 | 32500.0 | 20.33 |
2020-10-27 | 23.52 | 23.29 | 23.45 | 23.42 | 36100.0 | 20.48 |
2020-10-26 | 23.61 | 23.32 | 23.6 | 23.46 | 32100.0 | 20.51 |
2020-10-23 | 23.86 | 23.63 | 23.86 | 23.74 | 23700.0 | 20.76 |
2020-10-22 | 23.78 | 23.59 | 23.73 | 23.75 | 38200.0 | 20.77 |
2020-10-21 | 23.78 | 23.42 | 23.42 | 23.61 | 44300.0 | 20.64 |
2020-10-20 | 23.47 | 23.35 | 23.37 | 23.4 | 76200.0 | 20.46 |
2020-10-19 | 23.5 | 23.38 | 23.5 | 23.38 | 59600.0 | 20.44 |
2020-10-16 | 23.58 | 23.35 | 23.35 | 23.5 | 8500.0 | 20.55 |
2020-10-15 | 23.42 | 23.16 | 23.29 | 23.35 | 46800.0 | 20.42 |
2020-10-14 | 23.67 | 23.45 | 23.45 | 23.6 | 46000.0 | 20.63 |
2020-10-13 | 23.63 | 23.3 | 23.44 | 23.4 | 41500.0 | 20.46 |
2020-10-12 | 23.44 | 22.88 | 22.88 | 23.32 | 34200.0 | 20.39 |
2020-10-09 | 22.66 | 22.46 | 22.46 | 22.66 | 11700.0 | 19.81 |
2020-10-08 | 22.57 | 22.3 | 22.49 | 22.51 | 19300.0 | 19.68 |
2020-10-07 | 22.5 | 22.17 | 22.3 | 22.39 | 31400.0 | 19.58 |
2020-10-06 | 22.22 | 21.74 | 21.79 | 22.13 | 142100.0 | 19.35 |
2020-10-05 | 21.95 | 21.7 | 21.87 | 21.87 | 21900.0 | 19.12 |
2020-10-02 | 21.91 | 21.74 | 21.75 | 21.82 | 19100.0 | 19.08 |
2020-10-01 | 22.26 | 21.99 | 22.07 | 22.0 | 39200.0 | 19.24 |
2020-09-30 | 21.94 | 21.69 | 21.75 | 21.93 | 35700.0 | 19.17 |
2020-09-29 | 21.76 | 21.67 | 21.76 | 21.75 | 8400.0 | 19.02 |
2020-09-28 | 21.78 | 21.59 | 21.65 | 21.76 | 37000.0 | 19.03 |
2020-09-25 | 21.42 | 21.22 | 21.4 | 21.42 | 29600.0 | 18.73 |
2020-09-24 | 21.95 | 21.53 | 21.78 | 21.62 | 81400.0 | 18.9 |
2020-09-23 | 22.18 | 21.87 | 22.16 | 21.99 | 45000.0 | 19.23 |
2020-09-22 | 22.2 | 22.05 | 22.15 | 22.14 | 252800.0 | 19.36 |
2020-09-21 | 22.24 | 22.0 | 22.05 | 22.1 | 438300.0 | 19.32 |
2020-09-18 | 22.22 | 22.1 | 22.13 | 22.15 | 60500.0 | 19.37 |
2020-09-17 | 22.17 | 21.91 | 22.08 | 22.15 | 177400.0 | 19.37 |
2020-09-16 | 22.44 | 22.1 | 22.33 | 22.11 | 89300.0 | 19.33 |
2020-09-15 | 22.16 | 21.2 | 21.23 | 21.99 | 116000.0 | 19.23 |
2020-09-14 | 21.0 | 20.75 | 20.75 | 20.9 | 79300.0 | 18.27 |
2020-09-11 | 20.99 | 20.47 | 20.95 | 20.65 | 176000.0 | 18.06 |
2020-09-10 | 21.34 | 20.77 | 21.33 | 20.77 | 67800.0 | 18.16 |
2020-09-09 | 21.6 | 21.05 | 21.05 | 21.4 | 45200.0 | 18.71 |
2020-09-08 | 21.37 | 21.11 | 21.37 | 21.2 | 102300.0 | 18.54 |
2020-09-04 | 22.36 | 21.34 | 22.25 | 21.65 | 102900.0 | 18.93 |
2020-09-03 | 22.48 | 22.17 | 22.32 | 22.25 | 69900.0 | 19.45 |
2020-09-02 | 25.25 | 24.98 | 25.0 | 25.24 | 73700.0 | 19.82 |
2020-09-01 | 25.0 | 24.83 | 25.0 | 24.95 | 35500.0 | 19.59 |
2020-08-31 | 25.0 | 24.78 | 24.89 | 24.99 | 64700.0 | 19.62 |
2020-08-28 | 25.0 | 24.83 | 24.83 | 24.95 | 38300.0 | 19.59 |
2020-08-27 | 24.88 | 24.65 | 24.73 | 24.76 | 38400.0 | 19.44 |
2020-08-26 | 24.7 | 24.54 | 24.61 | 24.63 | 48100.0 | 19.34 |
2020-08-25 | 24.47 | 24.29 | 24.35 | 24.41 | 45000.0 | 19.16 |
2020-08-24 | 24.35 | 23.78 | 23.85 | 24.22 | 83900.0 | 19.01 |
2020-08-21 | 23.54 | 22.95 | 23.07 | 23.48 | 74500.0 | 18.43 |
2020-08-20 | 23.08 | 22.87 | 23.0 | 23.06 | 23200.0 | 18.1 |
2020-08-19 | 23.33 | 22.97 | 23.16 | 23.22 | 32200.0 | 18.23 |
2020-08-18 | 23.21 | 23.04 | 23.18 | 23.14 | 39200.0 | 18.17 |
2020-08-17 | 23.18 | 22.85 | 22.92 | 23.0 | 64000.0 | 18.06 |
2020-08-14 | 22.9 | 22.69 | 22.85 | 22.79 | 47300.0 | 17.89 |
2020-08-13 | 22.98 | 22.76 | 22.87 | 22.85 | 23700.0 | 17.94 |
2020-08-12 | 23.03 | 22.71 | 22.71 | 22.81 | 41200.0 | 17.91 |
2020-08-11 | 22.8 | 22.6 | 22.73 | 22.61 | 38200.0 | 17.75 |
2020-08-10 | 23.02 | 22.72 | 23.02 | 22.79 | 37400.0 | 17.89 |
2020-08-07 | 23.09 | 22.86 | 23.09 | 23.02 | 64400.0 | 18.07 |
2020-08-06 | 23.33 | 23.07 | 23.07 | 23.3 | 30100.0 | 18.29 |
2020-08-05 | 23.33 | 23.11 | 23.18 | 23.2 | 33600.0 | 18.21 |
2020-08-04 | 23.09 | 22.72 | 22.72 | 23.08 | 34500.0 | 18.12 |
2020-08-03 | 22.84 | 22.48 | 22.51 | 22.61 | 27000.0 | 17.75 |
2020-07-31 | 22.46 | 22.14 | 22.19 | 22.27 | 17300.0 | 17.48 |
2020-07-30 | 22.27 | 21.94 | 22.12 | 22.25 | 26600.0 | 17.47 |
2020-07-29 | 22.25 | 22.04 | 22.22 | 22.2 | 40000.0 | 17.43 |
2020-07-28 | 22.05 | 21.82 | 21.96 | 21.93 | 50800.0 | 17.22 |
2020-07-27 | 22.11 | 21.95 | 22.03 | 22.11 | 27600.0 | 17.36 |
2020-07-24 | 22.13 | 21.93 | 22.1 | 22.09 | 66600.0 | 17.34 |
2020-07-23 | 22.67 | 22.4 | 22.62 | 22.54 | 38900.0 | 17.7 |
2020-07-22 | 22.94 | 22.64 | 22.91 | 22.68 | 81300.0 | 17.81 |
2020-07-21 | 22.98 | 22.8 | 22.86 | 22.92 | 46700.0 | 17.99 |
2020-07-20 | 22.45 | 22.25 | 22.25 | 22.45 | 27800.0 | 17.62 |
2020-07-17 | 22.37 | 21.84 | 21.91 | 22.09 | 94800.0 | 17.34 |
2020-07-16 | 22.33 | 21.91 | 22.27 | 22.01 | 103100.0 | 17.28 |
2020-07-15 | 22.89 | 22.37 | 22.81 | 22.77 | 131500.0 | 17.88 |
2020-07-14 | 23.41 | 22.77 | 23.34 | 22.9 | 102900.0 | 17.98 |
2020-07-13 | 23.74 | 22.97 | 22.97 | 23.67 | 138200.0 | 18.58 |
2020-07-10 | 23.0 | 22.6 | 22.7 | 22.93 | 61800.0 | 18.0 |
2020-07-09 | 22.78 | 22.38 | 22.4 | 22.74 | 108000.0 | 17.85 |
2020-07-08 | 22.39 | 22.02 | 22.02 | 22.34 | 85500.0 | 17.54 |
2020-07-07 | 22.0 | 21.76 | 21.95 | 21.89 | 102600.0 | 17.19 |
2020-07-06 | 22.29 | 21.59 | 21.59 | 22.29 | 138900.0 | 17.5 |
2020-07-02 | 21.02 | 20.62 | 20.62 | 20.95 | 56600.0 | 16.45 |
2020-07-01 | 20.53 | 20.26 | 20.26 | 20.47 | 41700.0 | 16.07 |
2020-06-30 | 20.23 | 20.15 | 20.23 | 20.18 | 53100.0 | 15.84 |
2020-06-29 | 20.16 | 20.09 | 20.14 | 20.15 | 45200.0 | 15.82 |
2020-06-26 | 20.35 | 20.21 | 20.35 | 20.26 | 11000.0 | 15.91 |
2020-06-25 | 20.38 | 20.07 | 20.2 | 20.38 | 33300.0 | 16.0 |
2020-06-24 | 20.45 | 20.3 | 20.45 | 20.36 | 77300.0 | 15.98 |
2020-06-23 | 20.5 | 20.15 | 20.15 | 20.45 | 51800.0 | 16.05 |
2020-06-22 | 20.17 | 19.81 | 19.81 | 20.1 | 54800.0 | 15.78 |
2020-06-19 | 20.02 | 19.79 | 19.79 | 19.91 | 71400.0 | 15.63 |
2020-06-18 | 19.69 | 19.48 | 19.58 | 19.69 | 50500.0 | 15.46 |
2020-06-17 | 19.5 | 19.26 | 19.26 | 19.46 | 48100.0 | 15.28 |
2020-06-16 | 19.42 | 19.07 | 19.4 | 19.11 | 73600.0 | 15.0 |
2020-06-15 | 19.03 | 18.79 | 18.9 | 19.03 | 48700.0 | 14.94 |
2020-06-12 | 19.16 | 18.85 | 19.16 | 19.05 | 25100.0 | 14.96 |
2020-06-11 | 19.14 | 18.86 | 19.14 | 18.95 | 55400.0 | 14.88 |
2020-06-10 | 19.54 | 19.26 | 19.29 | 19.48 | 46900.0 | 15.29 |
2020-06-09 | 19.52 | 19.24 | 19.26 | 19.32 | 51700.0 | 15.17 |
2020-06-08 | 19.64 | 19.39 | 19.39 | 19.61 | 62100.0 | 15.4 |
2020-06-05 | 19.69 | 19.46 | 19.54 | 19.59 | 44400.0 | 15.38 |
2020-06-04 | 19.25 | 19.04 | 19.25 | 19.2 | 30800.0 | 15.07 |
2020-06-03 | 19.34 | 19.0 | 19.0 | 19.31 | 33800.0 | 15.16 |
2020-06-02 | 18.99 | 18.43 | 18.43 | 18.96 | 89300.0 | 14.88 |
2020-06-01 | 18.42 | 18.11 | 18.11 | 18.42 | 45400.0 | 14.46 |
2020-05-29 | 18.1 | 17.74 | 17.84 | 18.1 | 93600.0 | 14.21 |
2020-05-28 | 17.98 | 17.76 | 17.81 | 17.83 | 77500.0 | 14.0 |
2020-05-27 | 17.97 | 17.72 | 17.91 | 17.83 | 72700.0 | 14.0 |
2020-05-26 | 18.25 | 17.79 | 17.91 | 17.92 | 68000.0 | 14.07 |
2020-05-22 | 18.15 | 17.65 | 18.15 | 17.77 | 69500.0 | 13.95 |
2020-05-21 | 18.37 | 18.21 | 18.32 | 18.31 | 78300.0 | 14.37 |
2020-05-20 | 18.79 | 18.53 | 18.54 | 18.58 | 37100.0 | 14.59 |
2020-05-19 | 18.66 | 18.49 | 18.65 | 18.55 | 33500.0 | 14.56 |
2020-05-18 | 18.71 | 18.4 | 18.4 | 18.64 | 49400.0 | 14.63 |
2020-05-15 | 18.3 | 18.0 | 18.0 | 18.21 | 20600.0 | 14.3 |
2020-05-14 | 18.27 | 18.0 | 18.2 | 18.25 | 43400.0 | 14.33 |
2020-05-13 | 18.67 | 18.27 | 18.44 | 18.3 | 83300.0 | 14.37 |
2020-05-12 | 18.53 | 18.32 | 18.52 | 18.32 | 51100.0 | 14.38 |
2020-05-11 | 18.46 | 18.31 | 18.37 | 18.44 | 58000.0 | 14.48 |
2020-05-08 | 18.32 | 18.22 | 18.26 | 18.3 | 38100.0 | 14.37 |
2020-05-07 | 18.07 | 17.9 | 17.93 | 17.97 | 41300.0 | 14.11 |
2020-05-06 | 17.8 | 17.57 | 17.6 | 17.8 | 49300.0 | 13.97 |
2020-05-05 | 17.63 | 17.43 | 17.45 | 17.43 | 33300.0 | 13.68 |
2020-05-04 | 17.66 | 17.36 | 17.66 | 17.5 | 39500.0 | 13.74 |
2020-05-01 | 17.87 | 17.56 | 17.84 | 17.7 | 119100.0 | 13.9 |
2020-04-30 | 18.32 | 17.95 | 18.21 | 18.01 | 86100.0 | 14.14 |
2020-04-29 | 18.34 | 18.05 | 18.05 | 18.3 | 59600.0 | 14.37 |
2020-04-28 | 18.17 | 17.92 | 18.09 | 18.0 | 82400.0 | 14.13 |
2020-04-27 | 17.92 | 17.71 | 17.71 | 17.92 | 75600.0 | 14.07 |
2020-04-24 | 17.8 | 17.66 | 17.77 | 17.8 | 49100.0 | 13.97 |
2020-04-23 | 17.99 | 17.75 | 17.87 | 17.83 | 89300.0 | 14.0 |
2020-04-22 | 18.0 | 17.75 | 17.75 | 17.83 | 73800.0 | 14.0 |
2020-04-21 | 17.71 | 17.51 | 17.66 | 17.69 | 21900.0 | 13.89 |
2020-04-20 | 17.96 | 17.66 | 17.66 | 17.89 | 46200.0 | 14.04 |
2020-04-17 | 17.98 | 17.7 | 17.7 | 17.93 | 140400.0 | 14.08 |
2020-04-16 | 17.64 | 17.37 | 17.37 | 17.6 | 109400.0 | 13.82 |
2020-04-15 | 17.57 | 17.21 | 17.24 | 17.37 | 47800.0 | 13.64 |
2020-04-14 | 18.09 | 17.59 | 18.04 | 17.71 | 62500.0 | 13.9 |
2020-04-13 | 17.8 | 17.52 | 17.62 | 17.8 | 54800.0 | 13.97 |
2020-04-09 | 17.76 | 17.36 | 17.36 | 17.6 | 104100.0 | 13.82 |
2020-04-08 | 17.48 | 17.3 | 17.36 | 17.44 | 52000.0 | 13.69 |
2020-04-07 | 17.64 | 17.4 | 17.4 | 17.54 | 106800.0 | 13.77 |
2020-04-06 | 17.22 | 16.93 | 16.93 | 17.22 | 89100.0 | 13.52 |
2020-04-03 | 17.0 | 16.58 | 17.0 | 16.7 | 143400.0 | 13.11 |
2020-04-02 | 16.91 | 16.61 | 16.75 | 16.88 | 112700.0 | 13.25 |
2020-04-01 | 17.29 | 16.56 | 16.69 | 16.61 | 248500.0 | 13.04 |
2020-03-31 | 17.12 | 16.66 | 16.7 | 17.05 | 123100.0 | 13.39 |
2020-03-30 | 16.75 | 16.0 | 16.23 | 16.68 | 139100.0 | 13.09 |
2020-03-27 | 16.77 | 16.15 | 16.45 | 16.63 | 55200.0 | 13.06 |
2020-03-26 | 17.0 | 16.29 | 16.29 | 16.9 | 71100.0 | 13.27 |
2020-03-25 | 16.71 | 15.71 | 15.74 | 16.42 | 156000.0 | 12.89 |
2020-03-24 | 15.8 | 15.22 | 15.22 | 15.64 | 163400.0 | 12.28 |
2020-03-23 | 14.86 | 14.53 | 14.75 | 14.85 | 155900.0 | 11.66 |
2020-03-20 | 15.1 | 14.83 | 15.02 | 15.0 | 138300.0 | 11.78 |
2020-03-19 | 14.67 | 13.87 | 14.08 | 14.5 | 240000.0 | 11.38 |
2020-03-18 | 14.91 | 14.18 | 14.81 | 14.32 | 153800.0 | 11.24 |
2020-03-17 | 16.05 | 14.8 | 15.72 | 15.61 | 228500.0 | 12.25 |
2020-03-16 | 15.68 | 15.0 | 15.64 | 15.59 | 123100.0 | 12.24 |
2020-03-13 | 17.4 | 16.39 | 17.3 | 16.48 | 107400.0 | 12.94 |
2020-03-12 | 17.65 | 16.11 | 16.73 | 16.4 | 331000.0 | 12.88 |
2020-03-11 | 18.26 | 17.87 | 17.97 | 17.91 | 71000.0 | 14.06 |
2020-03-10 | 18.45 | 18.08 | 18.08 | 18.36 | 49300.0 | 14.41 |
2020-03-09 | 18.35 | 17.77 | 18.24 | 17.87 | 100100.0 | 14.03 |
2020-03-06 | 18.74 | 18.52 | 18.68 | 18.74 | 106000.0 | 14.71 |
2020-03-05 | 19.19 | 19.0 | 19.08 | 19.0 | 49800.0 | 14.92 |
2020-03-04 | 19.17 | 18.97 | 19.01 | 19.17 | 23300.0 | 15.05 |
2020-03-03 | 19.01 | 18.75 | 18.79 | 18.87 | 51800.0 | 14.81 |
2020-03-02 | 18.92 | 18.5 | 18.52 | 18.85 | 173900.0 | 14.8 |
2020-02-28 | 18.74 | 18.05 | 18.34 | 18.63 | 245900.0 | 14.63 |
2020-02-27 | 19.09 | 18.37 | 19.02 | 18.77 | 92500.0 | 14.74 |
2020-02-26 | 19.28 | 19.02 | 19.02 | 19.18 | 82800.0 | 15.06 |
2020-02-25 | 19.09 | 18.84 | 18.9 | 18.9 | 124700.0 | 14.84 |
2020-02-24 | 18.97 | 18.71 | 18.73 | 18.75 | 96100.0 | 14.72 |
2020-02-21 | 19.49 | 19.35 | 19.39 | 19.46 | 55100.0 | 15.28 |
2020-02-20 | 19.61 | 19.44 | 19.59 | 19.46 | 72400.0 | 15.28 |
2020-02-19 | 19.65 | 19.54 | 19.54 | 19.64 | 53500.0 | 15.42 |
2020-02-18 | 19.51 | 19.34 | 19.34 | 19.46 | 65200.0 | 15.28 |