名前 | Alcoa Corporation Common Stock |
ティッカー | AA |
国 | nan |
上場年 | 2016.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.62 | 22.06 | 22.09 | 22.43 | 4256300.0 | 22.43 |
2021-02-12 | 21.75 | 20.96 | 21.09 | 21.66 | 3304600.0 | 21.66 |
2021-02-11 | 21.67 | 20.97 | 21.51 | 21.39 | 3863100.0 | 21.39 |
2021-02-10 | 22.12 | 21.05 | 21.58 | 21.56 | 5196600.0 | 21.56 |
2021-02-09 | 22.34 | 21.66 | 21.77 | 21.76 | 5591000.0 | 21.76 |
2021-02-08 | 21.97 | 21.29 | 21.33 | 21.8 | 8282900.0 | 21.8 |
2021-02-05 | 20.98 | 20.22 | 20.58 | 20.95 | 5235300.0 | 20.95 |
2021-02-04 | 20.45 | 19.85 | 20.02 | 20.36 | 5516700.0 | 20.36 |
2021-02-03 | 20.18 | 18.85 | 19.11 | 19.9 | 10453700.0 | 19.9 |
2021-02-02 | 19.38 | 18.81 | 19.16 | 19.11 | 7218500.0 | 19.11 |
2021-02-01 | 18.89 | 17.78 | 18.49 | 18.82 | 9127400.0 | 18.82 |
2021-01-29 | 18.84 | 17.77 | 18.65 | 18.0 | 7772500.0 | 18.0 |
2021-01-28 | 19.3 | 18.48 | 19.1 | 18.5 | 7028600.0 | 18.5 |
2021-01-27 | 18.97 | 17.3 | 18.69 | 18.66 | 9215300.0 | 18.66 |
2021-01-26 | 19.66 | 18.55 | 19.6 | 18.56 | 5928800.0 | 18.56 |
2021-01-25 | 19.44 | 18.58 | 19.26 | 19.34 | 7926900.0 | 19.34 |
2021-01-22 | 20.04 | 19.17 | 19.4 | 19.4 | 11183400.0 | 19.4 |
2021-01-21 | 21.7 | 20.0 | 20.93 | 20.01 | 22833800.0 | 20.01 |
2021-01-20 | 23.74 | 22.64 | 23.5 | 22.84 | 5578300.0 | 22.84 |
2021-01-19 | 24.22 | 22.86 | 23.89 | 23.09 | 5737700.0 | 23.09 |
2021-01-15 | 24.51 | 22.96 | 24.51 | 23.28 | 5866800.0 | 23.28 |
2021-01-14 | 25.38 | 24.85 | 25.0 | 25.09 | 3991400.0 | 25.09 |
2021-01-13 | 25.15 | 24.31 | 25.14 | 24.44 | 2599900.0 | 24.44 |
2021-01-12 | 25.45 | 24.54 | 24.78 | 25.08 | 2844200.0 | 25.08 |
2021-01-11 | 24.9 | 23.53 | 23.86 | 24.56 | 3041900.0 | 24.56 |
2021-01-08 | 25.47 | 24.52 | 25.3 | 24.99 | 2967700.0 | 24.99 |
2021-01-07 | 26.2 | 24.96 | 25.63 | 25.23 | 4445500.0 | 25.23 |
2021-01-06 | 25.66 | 24.4 | 24.5 | 25.21 | 5656900.0 | 25.21 |
2021-01-05 | 24.12 | 23.22 | 23.3 | 23.67 | 4297900.0 | 23.67 |
2021-01-04 | 24.45 | 23.12 | 23.62 | 23.25 | 5400000.0 | 23.25 |
2020-12-31 | 23.43 | 22.4 | 23.0 | 23.05 | 3443600.0 | 23.05 |
2020-12-30 | 23.18 | 21.98 | 22.07 | 22.95 | 3435000.0 | 22.95 |
2020-12-29 | 22.34 | 21.15 | 22.14 | 22.04 | 3493000.0 | 22.04 |
2020-12-28 | 23.02 | 22.09 | 22.1 | 22.24 | 4336100.0 | 22.24 |
2020-12-24 | 22.34 | 21.81 | 22.34 | 21.96 | 1075300.0 | 21.96 |
2020-12-23 | 22.66 | 21.8 | 21.8 | 22.22 | 3480700.0 | 22.22 |
2020-12-22 | 22.22 | 21.5 | 22.17 | 21.61 | 4196900.0 | 21.61 |
2020-12-21 | 22.24 | 21.13 | 21.25 | 22.11 | 3869400.0 | 22.11 |
2020-12-18 | 22.61 | 21.86 | 22.21 | 22.01 | 5137200.0 | 22.01 |
2020-12-17 | 23.21 | 21.74 | 22.28 | 22.18 | 7318400.0 | 22.18 |
2020-12-16 | 22.13 | 21.3 | 22.06 | 21.58 | 5423800.0 | 21.58 |
2020-12-15 | 22.6 | 21.76 | 22.11 | 22.17 | 4226500.0 | 22.17 |
2020-12-14 | 23.38 | 21.68 | 23.25 | 21.76 | 6286200.0 | 21.76 |
2020-12-11 | 23.59 | 22.16 | 23.5 | 22.84 | 6157400.0 | 22.84 |
2020-12-10 | 24.1 | 22.53 | 22.62 | 24.01 | 4988100.0 | 24.01 |
2020-12-09 | 24.0 | 22.0 | 23.67 | 22.71 | 7021400.0 | 22.71 |
2020-12-08 | 23.68 | 22.9 | 23.07 | 23.29 | 5735000.0 | 23.29 |
2020-12-07 | 23.54 | 23.03 | 23.51 | 23.39 | 6582500.0 | 23.39 |
2020-12-04 | 24.17 | 22.33 | 22.33 | 23.73 | 7697800.0 | 23.73 |
2020-12-03 | 22.89 | 21.96 | 22.74 | 22.04 | 5909500.0 | 22.04 |
2020-12-02 | 22.46 | 21.3 | 21.58 | 22.37 | 5866300.0 | 22.37 |
2020-12-01 | 22.12 | 20.46 | 20.48 | 21.83 | 8331900.0 | 21.83 |
2020-11-30 | 20.45 | 19.65 | 20.32 | 19.9 | 4427600.0 | 19.9 |
2020-11-27 | 21.19 | 20.26 | 20.6 | 20.48 | 3739500.0 | 20.48 |
2020-11-25 | 20.84 | 20.26 | 20.68 | 20.37 | 5405700.0 | 20.37 |
2020-11-24 | 21.0 | 20.02 | 20.24 | 20.82 | 7384100.0 | 20.82 |
2020-11-23 | 20.08 | 19.24 | 19.3 | 19.81 | 7392400.0 | 19.81 |
2020-11-20 | 19.23 | 18.6 | 18.89 | 18.82 | 4749800.0 | 18.82 |
2020-11-19 | 18.99 | 18.19 | 18.3 | 18.93 | 5024600.0 | 18.93 |
2020-11-18 | 18.85 | 18.3 | 18.3 | 18.33 | 6255300.0 | 18.33 |
2020-11-17 | 18.3 | 17.11 | 17.37 | 18.27 | 5443300.0 | 18.27 |
2020-11-16 | 17.66 | 16.76 | 17.21 | 17.66 | 6564800.0 | 17.66 |
2020-11-13 | 16.63 | 15.86 | 15.92 | 16.57 | 5056300.0 | 16.57 |
2020-11-12 | 16.1 | 15.16 | 15.49 | 15.62 | 5087500.0 | 15.62 |
2020-11-11 | 16.34 | 15.69 | 16.21 | 15.89 | 5780600.0 | 15.89 |
2020-11-10 | 16.16 | 15.51 | 15.89 | 15.99 | 4843500.0 | 15.99 |
2020-11-09 | 16.18 | 15.11 | 15.5 | 15.73 | 8373200.0 | 15.73 |
2020-11-06 | 14.54 | 14.0 | 14.3 | 14.44 | 4255800.0 | 14.44 |
2020-11-05 | 14.3 | 13.31 | 13.31 | 14.05 | 5732700.0 | 14.05 |
2020-11-04 | 13.65 | 12.86 | 13.65 | 13.19 | 6122700.0 | 13.19 |
2020-11-03 | 14.13 | 13.69 | 13.94 | 13.83 | 4717100.0 | 13.83 |
2020-11-02 | 13.7 | 13.03 | 13.1 | 13.61 | 4940800.0 | 13.61 |
2020-10-30 | 13.03 | 12.61 | 12.7 | 12.92 | 3996300.0 | 12.92 |
2020-10-29 | 12.79 | 12.15 | 12.21 | 12.75 | 5620900.0 | 12.75 |
2020-10-28 | 12.63 | 12.35 | 12.5 | 12.36 | 4349800.0 | 12.36 |
2020-10-27 | 13.22 | 12.77 | 12.93 | 13.03 | 3815500.0 | 13.03 |
2020-10-26 | 13.37 | 12.86 | 13.26 | 13.0 | 3640600.0 | 13.0 |
2020-10-23 | 14.14 | 13.47 | 13.8 | 13.47 | 5307300.0 | 13.47 |
2020-10-22 | 13.67 | 13.02 | 13.28 | 13.66 | 5368300.0 | 13.66 |
2020-10-21 | 13.6 | 12.8 | 12.83 | 13.32 | 7320900.0 | 13.32 |
2020-10-20 | 13.1 | 12.74 | 12.9 | 12.8 | 4542600.0 | 12.8 |
2020-10-19 | 13.22 | 12.61 | 12.67 | 12.63 | 6672200.0 | 12.63 |
2020-10-16 | 12.66 | 12.03 | 12.31 | 12.62 | 5378000.0 | 12.62 |
2020-10-15 | 12.44 | 11.41 | 11.45 | 12.3 | 13471700.0 | 12.3 |
2020-10-14 | 13.14 | 12.71 | 12.79 | 13.0 | 7412300.0 | 13.0 |
2020-10-13 | 12.83 | 12.36 | 12.44 | 12.72 | 5930800.0 | 12.72 |
2020-10-12 | 12.65 | 12.35 | 12.59 | 12.59 | 5099500.0 | 12.59 |
2020-10-09 | 12.97 | 12.25 | 12.94 | 12.52 | 8440000.0 | 12.52 |
2020-10-08 | 12.74 | 12.38 | 12.45 | 12.73 | 4872900.0 | 12.73 |
2020-10-07 | 12.3 | 11.96 | 11.96 | 12.24 | 3928900.0 | 12.24 |
2020-10-06 | 12.47 | 11.66 | 12.11 | 11.67 | 7031300.0 | 11.67 |
2020-10-05 | 12.17 | 11.84 | 11.95 | 11.93 | 5387500.0 | 11.93 |
2020-10-02 | 11.95 | 10.98 | 11.02 | 11.82 | 5600900.0 | 11.82 |
2020-10-01 | 11.88 | 11.29 | 11.69 | 11.39 | 6112000.0 | 11.39 |
2020-09-30 | 12.1 | 11.56 | 11.68 | 11.63 | 5513100.0 | 11.63 |
2020-09-29 | 12.18 | 11.55 | 12.18 | 11.67 | 5169800.0 | 11.67 |
2020-09-28 | 12.33 | 11.82 | 11.83 | 12.24 | 5121100.0 | 12.24 |
2020-09-25 | 11.76 | 11.3 | 11.5 | 11.55 | 6190400.0 | 11.55 |
2020-09-24 | 11.91 | 11.39 | 11.66 | 11.7 | 3919600.0 | 11.7 |
2020-09-23 | 12.39 | 11.57 | 12.01 | 11.64 | 5418900.0 | 11.64 |
2020-09-22 | 12.42 | 11.89 | 12.36 | 12.21 | 4915000.0 | 12.21 |
2020-09-21 | 13.09 | 11.98 | 12.96 | 12.3 | 7070400.0 | 12.3 |
2020-09-18 | 13.81 | 13.3 | 13.49 | 13.32 | 7734500.0 | 13.32 |
2020-09-17 | 13.64 | 13.21 | 13.61 | 13.45 | 7479500.0 | 13.45 |
2020-09-16 | 14.08 | 13.7 | 13.92 | 13.9 | 5583300.0 | 13.9 |
2020-09-15 | 14.39 | 13.78 | 14.2 | 13.78 | 5345900.0 | 13.78 |
2020-09-14 | 14.22 | 13.87 | 14.19 | 14.05 | 2691600.0 | 14.05 |
2020-09-11 | 14.28 | 13.68 | 13.89 | 13.98 | 4217300.0 | 13.98 |
2020-09-10 | 14.34 | 13.73 | 14.15 | 13.78 | 4206100.0 | 13.78 |
2020-09-09 | 14.4 | 14.05 | 14.32 | 14.1 | 3084100.0 | 14.1 |
2020-09-08 | 14.56 | 13.69 | 14.26 | 14.23 | 4901900.0 | 14.23 |
2020-09-04 | 14.67 | 13.9 | 14.52 | 14.4 | 3929600.0 | 14.4 |
2020-09-03 | 14.78 | 14.01 | 14.53 | 14.23 | 3930800.0 | 14.23 |
2020-09-02 | 14.87 | 14.41 | 14.73 | 14.67 | 5691200.0 | 14.67 |
2020-09-01 | 15.18 | 14.24 | 14.64 | 15.09 | 4085200.0 | 15.09 |
2020-08-31 | 15.23 | 14.62 | 15.23 | 14.62 | 4033200.0 | 14.62 |
2020-08-28 | 15.18 | 14.86 | 15.01 | 15.12 | 3143900.0 | 15.12 |
2020-08-27 | 15.33 | 14.67 | 15.22 | 14.84 | 3246900.0 | 14.84 |
2020-08-26 | 15.44 | 15.02 | 15.09 | 15.07 | 3158500.0 | 15.07 |
2020-08-25 | 15.25 | 14.82 | 15.12 | 15.05 | 2363300.0 | 15.05 |
2020-08-24 | 15.13 | 14.7 | 14.85 | 15.12 | 3171200.0 | 15.12 |
2020-08-21 | 15.04 | 14.52 | 14.91 | 14.6 | 4326700.0 | 14.6 |
2020-08-20 | 15.24 | 14.73 | 15.04 | 15.19 | 3140900.0 | 15.19 |
2020-08-19 | 15.94 | 14.77 | 14.8 | 15.31 | 7297300.0 | 15.31 |
2020-08-18 | 14.98 | 14.57 | 14.62 | 14.76 | 4570800.0 | 14.76 |
2020-08-17 | 14.9 | 14.36 | 14.75 | 14.5 | 2527700.0 | 14.5 |
2020-08-14 | 14.78 | 14.18 | 14.33 | 14.64 | 2991500.0 | 14.64 |
2020-08-13 | 15.12 | 14.42 | 14.75 | 14.48 | 4135700.0 | 14.48 |
2020-08-12 | 15.41 | 14.82 | 15.27 | 14.96 | 3986500.0 | 14.96 |
2020-08-11 | 16.07 | 14.83 | 16.02 | 14.89 | 7744500.0 | 14.89 |
2020-08-10 | 16.07 | 14.84 | 14.86 | 15.57 | 8087800.0 | 15.57 |
2020-08-07 | 14.84 | 14.23 | 14.64 | 14.67 | 6573600.0 | 14.67 |
2020-08-06 | 15.5 | 14.32 | 14.73 | 14.9 | 10031600.0 | 14.9 |
2020-08-05 | 14.85 | 14.0 | 14.0 | 14.68 | 9431700.0 | 14.68 |
2020-08-04 | 13.85 | 13.3 | 13.61 | 13.67 | 4871600.0 | 13.67 |
2020-08-03 | 13.78 | 12.92 | 13.08 | 13.68 | 5887100.0 | 13.68 |
2020-07-31 | 13.13 | 12.48 | 12.92 | 13.0 | 10357300.0 | 13.0 |
2020-07-30 | 13.25 | 12.47 | 12.83 | 13.18 | 6615900.0 | 13.18 |
2020-07-29 | 13.36 | 12.81 | 13.0 | 13.18 | 4758500.0 | 13.18 |
2020-07-28 | 13.12 | 12.8 | 12.97 | 12.91 | 3546400.0 | 12.91 |
2020-07-27 | 13.31 | 12.53 | 12.81 | 13.24 | 4692300.0 | 13.24 |
2020-07-24 | 12.86 | 12.3 | 12.59 | 12.75 | 4173700.0 | 12.75 |
2020-07-23 | 13.17 | 12.62 | 13.02 | 12.71 | 5685000.0 | 12.71 |
2020-07-22 | 13.39 | 13.0 | 13.05 | 13.07 | 4860900.0 | 13.07 |
2020-07-21 | 13.27 | 12.81 | 12.83 | 13.16 | 5730800.0 | 13.16 |
2020-07-20 | 13.09 | 12.71 | 12.9 | 12.72 | 4678600.0 | 12.72 |
2020-07-17 | 13.86 | 12.78 | 13.54 | 13.06 | 9756100.0 | 13.06 |
2020-07-16 | 13.7 | 12.75 | 12.81 | 13.49 | 16696900.0 | 13.49 |
2020-07-15 | 12.97 | 12.12 | 12.85 | 12.69 | 11807600.0 | 12.69 |
2020-07-14 | 12.7 | 11.24 | 11.38 | 12.61 | 11441100.0 | 12.61 |
2020-07-13 | 11.98 | 11.47 | 11.53 | 11.51 | 7871900.0 | 11.51 |
2020-07-10 | 11.42 | 10.43 | 10.49 | 11.41 | 7890300.0 | 11.41 |
2020-07-09 | 11.06 | 10.46 | 11.03 | 10.52 | 8074300.0 | 10.52 |
2020-07-08 | 12.12 | 10.89 | 12.07 | 11.09 | 12284000.0 | 11.09 |
2020-07-07 | 11.64 | 11.11 | 11.23 | 11.23 | 4613900.0 | 11.23 |
2020-07-06 | 11.57 | 11.02 | 11.35 | 11.47 | 7084300.0 | 11.47 |
2020-07-02 | 11.68 | 10.86 | 11.26 | 10.97 | 7515400.0 | 10.97 |
2020-07-01 | 11.66 | 10.9 | 11.18 | 10.95 | 7706500.0 | 10.95 |
2020-06-30 | 11.36 | 10.74 | 10.84 | 11.24 | 5798100.0 | 11.24 |
2020-06-29 | 11.19 | 10.7 | 11.04 | 10.99 | 7397600.0 | 10.99 |
2020-06-26 | 11.7 | 10.87 | 11.61 | 10.93 | 25817600.0 | 10.93 |
2020-06-25 | 11.84 | 10.86 | 11.01 | 11.83 | 6728600.0 | 11.83 |
2020-06-24 | 12.04 | 10.9 | 11.96 | 11.14 | 7562700.0 | 11.14 |
2020-06-23 | 12.31 | 11.93 | 12.12 | 12.2 | 7237300.0 | 12.2 |
2020-06-22 | 11.91 | 11.33 | 11.42 | 11.83 | 7827400.0 | 11.83 |
2020-06-19 | 12.0 | 11.34 | 11.98 | 11.48 | 8894300.0 | 11.48 |
2020-06-18 | 11.94 | 11.13 | 11.26 | 11.65 | 6059700.0 | 11.65 |
2020-06-17 | 11.81 | 11.38 | 11.55 | 11.55 | 6532200.0 | 11.55 |
2020-06-16 | 12.14 | 11.38 | 12.02 | 11.55 | 9383200.0 | 11.55 |
2020-06-15 | 11.53 | 10.68 | 10.9 | 11.41 | 6956200.0 | 11.41 |
2020-06-12 | 11.62 | 11.05 | 11.2 | 11.53 | 10185600.0 | 11.53 |
2020-06-11 | 11.44 | 10.27 | 10.89 | 10.42 | 11959400.0 | 10.42 |
2020-06-10 | 12.61 | 11.93 | 12.51 | 12.17 | 8252100.0 | 12.17 |
2020-06-09 | 12.69 | 12.07 | 12.38 | 12.59 | 7781500.0 | 12.59 |
2020-06-08 | 13.04 | 12.3 | 12.7 | 12.98 | 11247200.0 | 12.98 |
2020-06-05 | 13.86 | 11.57 | 12.69 | 12.07 | 18677600.0 | 12.07 |
2020-06-04 | 11.65 | 10.57 | 10.85 | 11.64 | 11430600.0 | 11.64 |
2020-06-03 | 10.89 | 10.09 | 10.2 | 10.77 | 8568700.0 | 10.77 |
2020-06-02 | 10.04 | 9.62 | 9.62 | 9.92 | 6267100.0 | 9.92 |
2020-06-01 | 9.65 | 9.15 | 9.21 | 9.49 | 5525200.0 | 9.49 |
2020-05-29 | 9.47 | 8.97 | 9.28 | 9.21 | 7932500.0 | 9.21 |
2020-05-28 | 10.67 | 9.41 | 9.96 | 9.48 | 15641300.0 | 9.48 |
2020-05-27 | 9.79 | 8.93 | 9.12 | 9.76 | 11370400.0 | 9.76 |
2020-05-26 | 8.99 | 8.61 | 8.7 | 8.76 | 8563700.0 | 8.76 |
2020-05-22 | 8.37 | 8.02 | 8.3 | 8.21 | 4414800.0 | 8.21 |
2020-05-21 | 8.4 | 8.03 | 8.26 | 8.28 | 9117500.0 | 8.28 |
2020-05-20 | 8.44 | 8.06 | 8.06 | 8.35 | 10545700.0 | 8.35 |
2020-05-19 | 8.19 | 7.66 | 7.8 | 7.74 | 10589600.0 | 7.74 |
2020-05-18 | 7.88 | 7.01 | 7.07 | 7.8 | 12915400.0 | 7.8 |
2020-05-15 | 6.93 | 6.62 | 6.7 | 6.66 | 6718500.0 | 6.66 |
2020-05-14 | 7.05 | 6.38 | 6.74 | 6.81 | 8896400.0 | 6.81 |
2020-05-13 | 7.34 | 6.87 | 7.31 | 6.98 | 8751300.0 | 6.98 |
2020-05-12 | 7.96 | 7.27 | 7.81 | 7.29 | 8639700.0 | 7.29 |
2020-05-11 | 7.91 | 7.66 | 7.78 | 7.77 | 8314500.0 | 7.77 |
2020-05-08 | 8.08 | 7.48 | 7.64 | 8.07 | 11306400.0 | 8.07 |
2020-05-07 | 8.01 | 7.36 | 7.84 | 7.49 | 10984200.0 | 7.49 |
2020-05-06 | 7.94 | 7.59 | 7.89 | 7.71 | 6236800.0 | 7.71 |
2020-05-05 | 8.27 | 7.72 | 8.02 | 7.81 | 8138900.0 | 7.81 |
2020-05-04 | 7.9 | 7.34 | 7.52 | 7.8 | 6870700.0 | 7.8 |
2020-05-01 | 8.17 | 7.57 | 7.86 | 7.69 | 9065300.0 | 7.69 |
2020-04-30 | 8.63 | 8.06 | 8.61 | 8.15 | 10728600.0 | 8.15 |
2020-04-29 | 8.9 | 8.15 | 8.15 | 8.67 | 12389200.0 | 8.67 |
2020-04-28 | 8.11 | 7.38 | 7.55 | 7.84 | 12227900.0 | 7.84 |
2020-04-27 | 7.49 | 6.99 | 7.21 | 7.37 | 9549400.0 | 7.37 |
2020-04-24 | 7.45 | 7.01 | 7.29 | 7.15 | 11292100.0 | 7.15 |
2020-04-23 | 8.08 | 7.24 | 7.91 | 7.29 | 20737000.0 | 7.29 |
2020-04-22 | 7.8 | 7.33 | 7.63 | 7.55 | 8429500.0 | 7.55 |
2020-04-21 | 7.39 | 7.06 | 7.1 | 7.32 | 6156400.0 | 7.32 |
2020-04-20 | 7.87 | 7.26 | 7.27 | 7.45 | 7393600.0 | 7.45 |
2020-04-17 | 7.62 | 7.23 | 7.25 | 7.59 | 10114400.0 | 7.59 |
2020-04-16 | 7.4 | 6.79 | 7.21 | 6.96 | 7963300.0 | 6.96 |
2020-04-15 | 7.42 | 7.01 | 7.23 | 7.26 | 8642600.0 | 7.26 |
2020-04-14 | 8.38 | 7.62 | 7.87 | 7.72 | 10641700.0 | 7.72 |
2020-04-13 | 7.75 | 7.12 | 7.48 | 7.55 | 9563900.0 | 7.55 |
2020-04-09 | 8.02 | 7.22 | 7.65 | 7.41 | 13298800.0 | 7.41 |
2020-04-08 | 7.46 | 7.02 | 7.17 | 7.26 | 7510400.0 | 7.26 |
2020-04-07 | 7.75 | 6.96 | 7.14 | 7.03 | 16046000.0 | 7.03 |
2020-04-06 | 6.84 | 6.25 | 6.37 | 6.55 | 9900300.0 | 6.55 |
2020-04-03 | 6.28 | 5.78 | 6.05 | 5.97 | 7951900.0 | 5.97 |
2020-04-02 | 6.68 | 5.92 | 6.29 | 6.08 | 10277700.0 | 6.08 |
2020-04-01 | 6.61 | 5.71 | 5.96 | 6.25 | 10452200.0 | 6.25 |
2020-03-31 | 6.62 | 6.06 | 6.16 | 6.16 | 12502000.0 | 6.16 |
2020-03-30 | 6.6 | 6.0 | 6.55 | 6.07 | 9615600.0 | 6.07 |
2020-03-27 | 6.79 | 6.05 | 6.51 | 6.55 | 10075400.0 | 6.55 |
2020-03-26 | 7.39 | 6.73 | 7.27 | 6.84 | 11916400.0 | 6.84 |
2020-03-25 | 7.99 | 7.01 | 7.93 | 7.09 | 12619300.0 | 7.09 |
2020-03-24 | 7.48 | 6.2 | 6.24 | 7.27 | 15143000.0 | 7.27 |
2020-03-23 | 5.95 | 5.16 | 5.5 | 5.67 | 7018500.0 | 5.67 |
2020-03-20 | 6.17 | 5.43 | 6.07 | 5.48 | 9957200.0 | 5.48 |
2020-03-19 | 6.15 | 5.2 | 5.76 | 5.83 | 6174500.0 | 5.83 |
2020-03-18 | 6.68 | 5.27 | 6.53 | 5.75 | 9287100.0 | 5.75 |
2020-03-17 | 7.25 | 6.61 | 7.12 | 7.0 | 8065700.0 | 7.0 |
2020-03-16 | 7.67 | 6.73 | 6.94 | 6.82 | 7319000.0 | 6.82 |
2020-03-13 | 8.35 | 7.16 | 8.08 | 8.0 | 7316200.0 | 8.0 |
2020-03-12 | 8.35 | 7.24 | 8.35 | 7.51 | 12676900.0 | 7.51 |
2020-03-11 | 9.23 | 8.3 | 8.85 | 9.2 | 9442000.0 | 9.2 |
2020-03-10 | 9.42 | 8.55 | 9.33 | 9.26 | 10358300.0 | 9.26 |
2020-03-09 | 10.11 | 8.61 | 9.62 | 8.69 | 10034000.0 | 8.69 |
2020-03-06 | 11.77 | 10.8 | 11.36 | 11.01 | 10566400.0 | 11.01 |
2020-03-05 | 12.61 | 11.68 | 12.47 | 11.89 | 12865900.0 | 11.89 |
2020-03-04 | 13.19 | 12.58 | 13.17 | 12.88 | 7371300.0 | 12.88 |
2020-03-03 | 14.04 | 12.7 | 13.67 | 12.94 | 10024700.0 | 12.94 |
2020-03-02 | 14.03 | 13.11 | 14.02 | 13.73 | 6784800.0 | 13.73 |
2020-02-28 | 13.91 | 12.83 | 12.84 | 13.87 | 6812900.0 | 13.87 |
2020-02-27 | 14.11 | 13.1 | 13.76 | 13.46 | 7007400.0 | 13.46 |
2020-02-26 | 14.84 | 14.11 | 14.64 | 14.12 | 4796200.0 | 14.12 |
2020-02-25 | 15.52 | 14.3 | 15.48 | 14.5 | 6280500.0 | 14.5 |
2020-02-24 | 15.42 | 14.98 | 15.21 | 15.36 | 5465700.0 | 15.36 |
2020-02-21 | 16.3 | 15.92 | 16.01 | 16.1 | 5528200.0 | 16.1 |
2020-02-20 | 16.72 | 16.07 | 16.65 | 16.1 | 7682000.0 | 16.1 |
2020-02-19 | 16.8 | 16.04 | 16.04 | 16.7 | 8725500.0 | 16.7 |
2020-02-18 | 15.98 | 15.46 | 15.54 | 15.98 | 3164800.0 | 15.98 |