ADT Inc. Common Stockのデータ
- Home
- ADT Inc. Common Stockの株価データ
ADT Inc. Common Stockの基本情報
名前 |
ADT Inc. Common Stock |
ティッカー |
ADT |
国 |
United States |
上場年 |
2018.0 |
セクター |
Consumer Services |
ADT Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
9.36 |
9.14 |
9.34 |
9.33 |
2895300.0 |
9.33 |
2021-02-12 |
9.37 |
9.21 |
9.25 |
9.33 |
1116100.0 |
9.33 |
2021-02-11 |
9.46 |
9.13 |
9.35 |
9.26 |
2025900.0 |
9.26 |
2021-02-10 |
9.73 |
9.31 |
9.56 |
9.34 |
2783900.0 |
9.34 |
2021-02-09 |
9.55 |
9.19 |
9.34 |
9.45 |
1784600.0 |
9.45 |
2021-02-08 |
9.44 |
9.28 |
9.4 |
9.38 |
1525300.0 |
9.38 |
2021-02-05 |
9.64 |
9.27 |
9.38 |
9.3 |
2594900.0 |
9.3 |
2021-02-04 |
9.46 |
9.13 |
9.29 |
9.37 |
2653600.0 |
9.37 |
2021-02-03 |
9.29 |
8.8 |
8.88 |
9.25 |
2467300.0 |
9.25 |
2021-02-02 |
9.07 |
8.64 |
8.9 |
8.89 |
4395000.0 |
8.89 |
2021-02-01 |
9.12 |
8.68 |
9.07 |
8.84 |
4298900.0 |
8.84 |
2021-01-29 |
9.64 |
8.96 |
9.54 |
9.03 |
4887300.0 |
9.03 |
2021-01-28 |
10.26 |
9.42 |
10.18 |
9.63 |
5859100.0 |
9.63 |
2021-01-27 |
10.65 |
9.45 |
9.79 |
10.21 |
12783300.0 |
10.21 |
2021-01-26 |
10.22 |
8.84 |
8.95 |
9.97 |
9115400.0 |
9.97 |
2021-01-25 |
9.11 |
8.76 |
9.0 |
8.9 |
3620400.0 |
8.9 |
2021-01-22 |
9.06 |
8.93 |
9.0 |
9.0 |
2807900.0 |
9.0 |
2021-01-21 |
9.25 |
8.96 |
9.22 |
9.13 |
3508200.0 |
9.13 |
2021-01-20 |
9.24 |
8.92 |
8.94 |
9.21 |
3303200.0 |
9.21 |
2021-01-19 |
8.9 |
8.73 |
8.81 |
8.87 |
2468300.0 |
8.87 |
2021-01-15 |
8.99 |
8.65 |
8.89 |
8.78 |
3320700.0 |
8.78 |
2021-01-14 |
9.13 |
8.74 |
8.85 |
9.01 |
3304500.0 |
9.01 |
2021-01-13 |
9.02 |
8.69 |
9.0 |
8.74 |
3674200.0 |
8.74 |
2021-01-12 |
8.98 |
8.58 |
8.65 |
8.95 |
3676700.0 |
8.95 |
2021-01-11 |
8.83 |
8.38 |
8.8 |
8.6 |
4486200.0 |
8.6 |
2021-01-08 |
9.39 |
8.44 |
8.5 |
8.83 |
12640900.0 |
8.83 |
2021-01-07 |
8.42 |
8.12 |
8.28 |
8.4 |
2866300.0 |
8.4 |
2021-01-06 |
8.45 |
8.06 |
8.13 |
8.24 |
3363900.0 |
8.24 |
2021-01-05 |
8.06 |
7.79 |
7.84 |
8.05 |
2765500.0 |
8.05 |
2021-01-04 |
8.02 |
7.68 |
7.93 |
7.84 |
3221700.0 |
7.84 |
2020-12-31 |
7.92 |
7.78 |
7.92 |
7.85 |
2405600.0 |
7.85 |
2020-12-30 |
7.94 |
7.79 |
7.84 |
7.93 |
2193900.0 |
7.93 |
2020-12-29 |
8.05 |
7.75 |
8.0 |
7.81 |
2960300.0 |
7.81 |
2020-12-28 |
8.19 |
7.9 |
8.13 |
8.0 |
3440000.0 |
8.0 |
2020-12-24 |
8.19 |
8.07 |
8.15 |
8.1 |
1399300.0 |
8.1 |
2020-12-23 |
8.26 |
8.1 |
8.13 |
8.17 |
1640500.0 |
8.17 |
2020-12-22 |
8.27 |
8.0 |
8.19 |
8.13 |
3064100.0 |
8.13 |
2020-12-21 |
8.31 |
8.08 |
8.28 |
8.19 |
3764900.0 |
8.19 |
2020-12-18 |
8.47 |
8.28 |
8.37 |
8.43 |
6407600.0 |
8.43 |
2020-12-17 |
8.49 |
8.22 |
8.45 |
8.41 |
4061400.0 |
8.38 |
2020-12-16 |
8.66 |
8.47 |
8.59 |
8.49 |
2042200.0 |
8.45 |
2020-12-15 |
8.62 |
8.18 |
8.43 |
8.62 |
3450200.0 |
8.58 |
2020-12-14 |
8.52 |
8.34 |
8.5 |
8.36 |
3711500.0 |
8.33 |
2020-12-11 |
8.69 |
8.24 |
8.62 |
8.46 |
3623700.0 |
8.42 |
2020-12-10 |
9.23 |
8.51 |
8.53 |
8.69 |
9481800.0 |
8.65 |
2020-12-09 |
8.79 |
8.36 |
8.52 |
8.63 |
7342100.0 |
8.59 |
2020-12-08 |
8.51 |
7.92 |
8.06 |
8.48 |
6279600.0 |
8.44 |
2020-12-07 |
8.61 |
8.07 |
8.56 |
8.12 |
3972900.0 |
8.09 |
2020-12-04 |
8.47 |
7.87 |
7.9 |
8.45 |
6286000.0 |
8.41 |
2020-12-03 |
8.1 |
7.69 |
8.0 |
7.76 |
5354000.0 |
7.73 |
2020-12-02 |
8.13 |
7.57 |
7.72 |
7.95 |
6447400.0 |
7.92 |
2020-12-01 |
7.95 |
7.73 |
7.83 |
7.76 |
2518800.0 |
7.73 |
2020-11-30 |
8.15 |
7.75 |
8.05 |
7.77 |
2903800.0 |
7.74 |
2020-11-27 |
8.2 |
8.05 |
8.07 |
8.08 |
1368400.0 |
8.05 |
2020-11-25 |
8.15 |
7.98 |
8.13 |
8.01 |
2819800.0 |
7.98 |
2020-11-24 |
8.25 |
7.99 |
8.09 |
8.16 |
3019300.0 |
8.13 |
2020-11-23 |
8.14 |
7.78 |
7.78 |
8.02 |
2675300.0 |
7.99 |
2020-11-20 |
8.1 |
7.69 |
8.08 |
7.76 |
4166100.0 |
7.73 |
2020-11-19 |
8.1 |
7.63 |
7.74 |
8.03 |
4823400.0 |
8.0 |
2020-11-18 |
7.86 |
7.55 |
7.65 |
7.68 |
4804900.0 |
7.65 |
2020-11-17 |
7.78 |
7.47 |
7.6 |
7.63 |
3166900.0 |
7.6 |
2020-11-16 |
7.63 |
7.44 |
7.59 |
7.57 |
3299500.0 |
7.54 |
2020-11-13 |
7.56 |
7.31 |
7.33 |
7.54 |
2871000.0 |
7.51 |
2020-11-12 |
7.53 |
7.2 |
7.52 |
7.31 |
2983900.0 |
7.28 |
2020-11-11 |
7.59 |
7.33 |
7.37 |
7.56 |
3701800.0 |
7.53 |
2020-11-10 |
7.42 |
7.15 |
7.33 |
7.32 |
3066200.0 |
7.29 |
2020-11-09 |
7.63 |
7.32 |
7.48 |
7.32 |
6544000.0 |
7.29 |
2020-11-06 |
7.45 |
6.89 |
7.19 |
7.21 |
5923100.0 |
7.18 |
2020-11-05 |
7.35 |
6.98 |
7.07 |
7.21 |
6556800.0 |
7.18 |
2020-11-04 |
7.13 |
6.73 |
6.76 |
6.91 |
3542300.0 |
6.88 |
2020-11-03 |
6.86 |
6.69 |
6.8 |
6.73 |
2887900.0 |
6.7 |
2020-11-02 |
6.78 |
6.59 |
6.68 |
6.71 |
2244700.0 |
6.68 |
2020-10-30 |
6.76 |
6.48 |
6.75 |
6.59 |
3874200.0 |
6.56 |
2020-10-29 |
7.02 |
6.73 |
7.01 |
6.79 |
3861300.0 |
6.76 |
2020-10-28 |
7.22 |
7.0 |
7.01 |
7.02 |
2996400.0 |
6.99 |
2020-10-27 |
7.72 |
7.15 |
7.7 |
7.16 |
5775700.0 |
7.13 |
2020-10-26 |
7.64 |
7.28 |
7.42 |
7.38 |
2520300.0 |
7.35 |
2020-10-23 |
7.49 |
7.37 |
7.44 |
7.47 |
1892400.0 |
7.44 |
2020-10-22 |
7.56 |
7.33 |
7.47 |
7.39 |
1751200.0 |
7.36 |
2020-10-21 |
7.64 |
7.41 |
7.61 |
7.47 |
2612600.0 |
7.44 |
2020-10-20 |
7.75 |
7.57 |
7.69 |
7.63 |
2581500.0 |
7.6 |
2020-10-19 |
7.99 |
7.6 |
7.92 |
7.62 |
3336900.0 |
7.59 |
2020-10-16 |
8.17 |
7.93 |
8.13 |
7.94 |
1970100.0 |
7.91 |
2020-10-15 |
8.14 |
7.93 |
8.07 |
8.12 |
2436900.0 |
8.09 |
2020-10-14 |
8.31 |
8.08 |
8.27 |
8.08 |
1932300.0 |
8.05 |
2020-10-13 |
8.37 |
8.2 |
8.3 |
8.27 |
2601100.0 |
8.24 |
2020-10-12 |
8.4 |
8.27 |
8.36 |
8.37 |
2011100.0 |
8.34 |
2020-10-09 |
8.5 |
8.33 |
8.47 |
8.34 |
2245900.0 |
8.31 |
2020-10-08 |
8.57 |
8.25 |
8.47 |
8.41 |
3536000.0 |
8.38 |
2020-10-07 |
8.6 |
8.3 |
8.42 |
8.42 |
4368200.0 |
8.38 |
2020-10-06 |
8.47 |
8.14 |
8.21 |
8.36 |
4857600.0 |
8.33 |
2020-10-05 |
8.45 |
8.08 |
8.23 |
8.2 |
3485600.0 |
8.17 |
2020-10-02 |
8.26 |
7.96 |
8.0 |
8.19 |
2593300.0 |
8.16 |
2020-10-01 |
8.22 |
7.91 |
8.22 |
8.16 |
4844900.0 |
8.13 |
2020-09-30 |
8.53 |
7.99 |
8.35 |
8.17 |
7079200.0 |
8.14 |
2020-09-29 |
8.49 |
8.25 |
8.39 |
8.36 |
2801700.0 |
8.33 |
2020-09-28 |
8.49 |
8.2 |
8.28 |
8.42 |
4158200.0 |
8.38 |
2020-09-25 |
8.41 |
8.16 |
8.19 |
8.17 |
6622100.0 |
8.14 |
2020-09-24 |
8.59 |
8.09 |
8.2 |
8.25 |
6336400.0 |
8.22 |
2020-09-23 |
8.74 |
8.16 |
8.63 |
8.18 |
4481400.0 |
8.15 |
2020-09-22 |
8.8 |
8.48 |
8.74 |
8.64 |
3526200.0 |
8.6 |
2020-09-21 |
8.9 |
8.51 |
8.6 |
8.72 |
6327700.0 |
8.68 |
2020-09-18 |
9.19 |
8.71 |
9.06 |
8.72 |
11486000.0 |
8.68 |
2020-09-17 |
9.45 |
8.97 |
9.21 |
9.17 |
14027900.0 |
9.13 |
2020-09-16 |
9.63 |
9.21 |
9.49 |
9.36 |
32662900.0 |
9.29 |
2020-09-15 |
10.94 |
10.72 |
10.88 |
10.8 |
958500.0 |
10.71 |
2020-09-14 |
11.09 |
10.73 |
11.09 |
10.8 |
1462700.0 |
10.71 |
2020-09-11 |
11.35 |
10.93 |
10.99 |
10.95 |
3281000.0 |
10.86 |
2020-09-10 |
11.06 |
10.58 |
10.8 |
10.94 |
3912800.0 |
10.85 |
2020-09-09 |
10.88 |
10.39 |
10.43 |
10.72 |
1586600.0 |
10.64 |
2020-09-08 |
10.57 |
10.01 |
10.12 |
10.32 |
2603800.0 |
10.24 |
2020-09-04 |
10.56 |
9.94 |
10.45 |
10.29 |
1437700.0 |
10.21 |
2020-09-03 |
10.82 |
10.25 |
10.79 |
10.3 |
2297100.0 |
10.22 |
2020-09-02 |
11.12 |
10.66 |
11.1 |
10.86 |
2177900.0 |
10.77 |
2020-09-01 |
11.26 |
10.64 |
10.77 |
11.1 |
2102200.0 |
11.01 |
2020-08-31 |
11.03 |
10.59 |
10.97 |
10.65 |
1972600.0 |
10.57 |
2020-08-28 |
11.05 |
10.82 |
10.99 |
10.95 |
1592000.0 |
10.86 |
2020-08-27 |
11.11 |
10.91 |
11.02 |
11.01 |
2008000.0 |
10.92 |
2020-08-26 |
11.26 |
11.03 |
11.18 |
11.07 |
1474300.0 |
10.98 |
2020-08-25 |
11.49 |
11.12 |
11.44 |
11.26 |
1306500.0 |
11.17 |
2020-08-24 |
11.49 |
11.28 |
11.47 |
11.37 |
1859000.0 |
11.28 |
2020-08-21 |
11.53 |
11.34 |
11.5 |
11.46 |
1357200.0 |
11.37 |
2020-08-20 |
11.8 |
11.44 |
11.45 |
11.58 |
1597100.0 |
11.49 |
2020-08-19 |
11.69 |
11.19 |
11.35 |
11.5 |
2245500.0 |
11.41 |
2020-08-18 |
11.64 |
11.3 |
11.47 |
11.38 |
2432000.0 |
11.29 |
2020-08-17 |
11.88 |
11.45 |
11.77 |
11.52 |
3111000.0 |
11.43 |
2020-08-14 |
12.09 |
11.69 |
11.84 |
11.79 |
2529800.0 |
11.7 |
2020-08-13 |
12.23 |
11.76 |
11.85 |
11.88 |
3165700.0 |
11.79 |
2020-08-12 |
12.39 |
11.56 |
11.66 |
11.94 |
4069600.0 |
11.85 |
2020-08-11 |
11.9 |
11.55 |
11.83 |
11.62 |
3391600.0 |
11.53 |
2020-08-10 |
12.57 |
11.88 |
12.18 |
11.93 |
5345900.0 |
11.84 |
2020-08-07 |
12.51 |
11.81 |
11.94 |
12.2 |
5608800.0 |
12.1 |
2020-08-06 |
12.23 |
11.51 |
11.8 |
12.02 |
10137000.0 |
11.93 |
2020-08-05 |
13.13 |
12.36 |
12.67 |
12.78 |
10549100.0 |
12.68 |
2020-08-04 |
13.82 |
12.56 |
13.48 |
12.77 |
23151900.0 |
12.67 |
2020-08-03 |
17.21 |
13.17 |
13.89 |
13.48 |
187405000.0 |
13.37 |
2020-07-31 |
9.16 |
8.56 |
8.65 |
8.61 |
3787700.0 |
8.54 |
2020-07-30 |
8.68 |
8.22 |
8.3 |
8.65 |
1504000.0 |
8.58 |
2020-07-29 |
8.52 |
7.98 |
7.99 |
8.44 |
4003100.0 |
8.37 |
2020-07-28 |
8.01 |
7.89 |
7.93 |
7.91 |
1256600.0 |
7.85 |
2020-07-27 |
8.03 |
7.84 |
7.96 |
8.0 |
966400.0 |
7.94 |
2020-07-24 |
8.13 |
7.88 |
8.02 |
7.96 |
1155200.0 |
7.9 |
2020-07-23 |
8.22 |
7.99 |
8.05 |
7.99 |
1299400.0 |
7.93 |
2020-07-22 |
8.15 |
7.92 |
8.02 |
8.08 |
884900.0 |
8.02 |
2020-07-21 |
8.25 |
7.99 |
8.12 |
8.02 |
1434300.0 |
7.96 |
2020-07-20 |
8.25 |
8.03 |
8.18 |
8.05 |
910000.0 |
7.99 |
2020-07-17 |
8.41 |
8.05 |
8.41 |
8.18 |
1307600.0 |
8.12 |
2020-07-16 |
8.49 |
8.19 |
8.31 |
8.28 |
1582200.0 |
8.21 |
2020-07-15 |
8.38 |
7.89 |
7.9 |
8.33 |
1725600.0 |
8.26 |
2020-07-14 |
7.89 |
7.55 |
7.6 |
7.8 |
2282700.0 |
7.74 |
2020-07-13 |
7.83 |
7.61 |
7.65 |
7.61 |
1018700.0 |
7.55 |
2020-07-10 |
7.72 |
7.41 |
7.42 |
7.6 |
859700.0 |
7.54 |
2020-07-09 |
7.7 |
7.39 |
7.65 |
7.4 |
1419100.0 |
7.34 |
2020-07-08 |
7.76 |
7.57 |
7.62 |
7.66 |
1546800.0 |
7.6 |
2020-07-07 |
7.81 |
7.54 |
7.77 |
7.6 |
1434700.0 |
7.54 |
2020-07-06 |
7.91 |
7.68 |
7.86 |
7.78 |
2123400.0 |
7.72 |
2020-07-02 |
8.02 |
7.51 |
7.98 |
7.71 |
2743300.0 |
7.65 |
2020-07-01 |
8.16 |
7.79 |
8.0 |
7.91 |
1986400.0 |
7.85 |
2020-06-30 |
8.03 |
7.8 |
7.84 |
7.98 |
2175400.0 |
7.92 |
2020-06-29 |
7.82 |
7.51 |
7.66 |
7.82 |
1426700.0 |
7.76 |
2020-06-26 |
7.87 |
7.47 |
7.78 |
7.62 |
2177900.0 |
7.56 |
2020-06-25 |
7.88 |
7.58 |
7.73 |
7.76 |
2308000.0 |
7.7 |
2020-06-24 |
8.12 |
7.67 |
8.11 |
7.78 |
1945700.0 |
7.72 |
2020-06-23 |
8.22 |
8.06 |
8.1 |
8.19 |
1834900.0 |
8.13 |
2020-06-22 |
8.16 |
7.86 |
7.99 |
8.01 |
1786900.0 |
7.95 |
2020-06-19 |
8.51 |
7.98 |
8.47 |
7.99 |
3581600.0 |
7.93 |
2020-06-18 |
8.49 |
8.24 |
8.45 |
8.33 |
1561500.0 |
8.26 |
2020-06-17 |
8.64 |
8.4 |
8.5 |
8.5 |
1598400.0 |
8.43 |
2020-06-16 |
8.59 |
8.31 |
8.45 |
8.45 |
2262200.0 |
8.35 |
2020-06-15 |
8.3 |
7.7 |
7.78 |
8.24 |
2550100.0 |
8.14 |
2020-06-12 |
8.37 |
7.88 |
8.16 |
8.02 |
1921800.0 |
7.92 |
2020-06-11 |
8.16 |
7.91 |
8.08 |
7.91 |
1812400.0 |
7.82 |
2020-06-10 |
8.62 |
8.36 |
8.4 |
8.36 |
2300800.0 |
8.26 |
2020-06-09 |
8.68 |
8.25 |
8.4 |
8.49 |
3049600.0 |
8.39 |
2020-06-08 |
8.73 |
8.43 |
8.46 |
8.53 |
3061600.0 |
8.43 |
2020-06-05 |
8.62 |
8.12 |
8.15 |
8.37 |
2777800.0 |
8.27 |
2020-06-04 |
8.18 |
7.82 |
7.87 |
8.12 |
2249400.0 |
8.02 |
2020-06-03 |
8.2 |
7.91 |
8.13 |
7.94 |
2165200.0 |
7.84 |
2020-06-02 |
8.24 |
7.9 |
8.0 |
8.13 |
4359800.0 |
8.03 |
2020-06-01 |
8.01 |
7.3 |
7.6 |
7.95 |
4003900.0 |
7.85 |
2020-05-29 |
7.12 |
6.85 |
6.92 |
7.08 |
1927500.0 |
7.0 |
2020-05-28 |
7.03 |
6.76 |
6.94 |
6.97 |
1359600.0 |
6.89 |
2020-05-27 |
7.21 |
6.72 |
7.1 |
6.86 |
2008800.0 |
6.78 |
2020-05-26 |
7.07 |
6.52 |
6.52 |
6.92 |
2707700.0 |
6.84 |
2020-05-22 |
6.52 |
6.41 |
6.48 |
6.52 |
1790600.0 |
6.44 |
2020-05-21 |
6.45 |
6.19 |
6.19 |
6.42 |
1568400.0 |
6.34 |
2020-05-20 |
6.44 |
6.15 |
6.42 |
6.2 |
1833400.0 |
6.13 |
2020-05-19 |
6.48 |
6.24 |
6.28 |
6.41 |
1537800.0 |
6.33 |
2020-05-18 |
6.32 |
6.04 |
6.12 |
6.3 |
1590200.0 |
6.22 |
2020-05-15 |
6.02 |
5.74 |
5.82 |
6.02 |
1019300.0 |
5.95 |
2020-05-14 |
5.87 |
5.45 |
5.59 |
5.85 |
1389200.0 |
5.78 |
2020-05-13 |
5.91 |
5.51 |
5.82 |
5.65 |
1705300.0 |
5.58 |
2020-05-12 |
6.07 |
5.79 |
6.05 |
5.8 |
1708600.0 |
5.73 |
2020-05-11 |
6.08 |
5.55 |
5.66 |
6.05 |
2225000.0 |
5.98 |
2020-05-08 |
5.84 |
5.36 |
5.52 |
5.65 |
1835700.0 |
5.58 |
2020-05-07 |
5.78 |
5.57 |
5.57 |
5.63 |
1634800.0 |
5.56 |
2020-05-06 |
5.76 |
5.53 |
5.65 |
5.53 |
906700.0 |
5.46 |
2020-05-05 |
5.7 |
5.5 |
5.6 |
5.58 |
1391100.0 |
5.51 |
2020-05-04 |
5.54 |
5.31 |
5.45 |
5.5 |
976000.0 |
5.43 |
2020-05-01 |
5.58 |
5.38 |
5.55 |
5.49 |
1438300.0 |
5.42 |
2020-04-30 |
5.79 |
5.55 |
5.71 |
5.73 |
1724300.0 |
5.66 |
2020-04-29 |
5.99 |
5.71 |
5.81 |
5.81 |
2076300.0 |
5.74 |
2020-04-28 |
5.69 |
5.43 |
5.65 |
5.66 |
3555400.0 |
5.59 |
2020-04-27 |
5.64 |
5.34 |
5.38 |
5.53 |
1801700.0 |
5.46 |
2020-04-24 |
5.38 |
5.19 |
5.29 |
5.29 |
858000.0 |
5.23 |
2020-04-23 |
5.38 |
5.02 |
5.11 |
5.24 |
1478600.0 |
5.18 |
2020-04-22 |
5.15 |
5.02 |
5.1 |
5.1 |
1061100.0 |
5.04 |
2020-04-21 |
5.19 |
5.0 |
5.1 |
5.05 |
1325600.0 |
4.99 |
2020-04-20 |
5.42 |
5.18 |
5.24 |
5.25 |
1414600.0 |
5.19 |
2020-04-17 |
5.68 |
5.35 |
5.43 |
5.37 |
1539200.0 |
5.31 |
2020-04-16 |
5.45 |
5.18 |
5.31 |
5.28 |
2419700.0 |
5.22 |
2020-04-15 |
5.77 |
5.2 |
5.66 |
5.32 |
3176000.0 |
5.26 |
2020-04-14 |
5.72 |
5.22 |
5.22 |
5.71 |
4205000.0 |
5.64 |
2020-04-13 |
5.39 |
5.06 |
5.38 |
5.15 |
3071700.0 |
5.09 |
2020-04-09 |
5.4 |
4.74 |
4.78 |
5.35 |
3663900.0 |
5.29 |
2020-04-08 |
4.87 |
4.21 |
4.28 |
4.7 |
2906400.0 |
4.64 |
2020-04-07 |
4.58 |
4.09 |
4.47 |
4.2 |
3181400.0 |
4.15 |
2020-04-06 |
4.39 |
4.2 |
4.29 |
4.38 |
2615700.0 |
4.33 |
2020-04-03 |
4.22 |
4.02 |
4.1 |
4.17 |
2510600.0 |
4.12 |
2020-04-02 |
4.16 |
3.99 |
4.16 |
4.11 |
3623200.0 |
4.06 |
2020-04-01 |
4.3 |
4.04 |
4.22 |
4.09 |
1964800.0 |
4.04 |
2020-03-31 |
4.55 |
4.25 |
4.35 |
4.32 |
1824600.0 |
4.27 |
2020-03-30 |
4.65 |
4.26 |
4.6 |
4.34 |
2036300.0 |
4.29 |
2020-03-27 |
4.77 |
4.28 |
4.66 |
4.71 |
1398000.0 |
4.65 |
2020-03-26 |
4.8 |
4.39 |
4.51 |
4.66 |
3832400.0 |
4.6 |
2020-03-25 |
4.69 |
4.19 |
4.42 |
4.42 |
3199700.0 |
4.37 |
2020-03-24 |
4.41 |
3.94 |
3.95 |
4.32 |
2830900.0 |
4.27 |
2020-03-23 |
4.0 |
3.4 |
3.88 |
3.72 |
3053400.0 |
3.68 |
2020-03-20 |
4.18 |
3.85 |
4.03 |
3.87 |
5599900.0 |
3.82 |
2020-03-19 |
4.45 |
3.69 |
3.81 |
3.97 |
3567800.0 |
3.92 |
2020-03-18 |
4.12 |
3.78 |
3.97 |
3.84 |
2322700.0 |
3.79 |
2020-03-17 |
4.47 |
3.88 |
4.14 |
4.3 |
3385900.0 |
4.21 |
2020-03-16 |
4.33 |
3.86 |
4.33 |
4.03 |
4079800.0 |
3.95 |
2020-03-13 |
5.2 |
4.67 |
5.12 |
4.7 |
2642800.0 |
4.61 |
2020-03-12 |
4.83 |
3.93 |
4.42 |
4.83 |
3137200.0 |
4.73 |
2020-03-11 |
5.14 |
4.72 |
5.1 |
4.75 |
3405800.0 |
4.65 |
2020-03-10 |
5.47 |
4.9 |
5.43 |
5.24 |
1862700.0 |
5.14 |
2020-03-09 |
5.49 |
5.18 |
5.41 |
5.27 |
1780900.0 |
5.16 |
2020-03-06 |
6.3 |
5.65 |
5.78 |
5.92 |
3959100.0 |
5.8 |
2020-03-05 |
6.72 |
6.19 |
6.61 |
6.27 |
2823700.0 |
6.14 |
2020-03-04 |
6.77 |
6.37 |
6.45 |
6.77 |
1568300.0 |
6.63 |
2020-03-03 |
6.86 |
6.28 |
6.61 |
6.32 |
1739500.0 |
6.19 |
2020-03-02 |
6.6 |
6.03 |
6.38 |
6.6 |
2037400.0 |
6.47 |
2020-02-28 |
6.39 |
6.07 |
6.25 |
6.39 |
1906600.0 |
6.26 |
2020-02-27 |
6.7 |
6.04 |
6.16 |
6.44 |
1983200.0 |
6.31 |
2020-02-26 |
6.96 |
6.21 |
6.96 |
6.29 |
1617400.0 |
6.16 |
2020-02-25 |
7.06 |
6.85 |
7.0 |
6.9 |
1590600.0 |
6.76 |
2020-02-24 |
6.99 |
6.62 |
6.75 |
6.94 |
1314400.0 |
6.8 |
2020-02-21 |
7.13 |
6.95 |
7.1 |
6.98 |
912000.0 |
6.84 |
2020-02-20 |
7.34 |
7.09 |
7.22 |
7.15 |
916600.0 |
7.01 |
2020-02-19 |
7.26 |
6.92 |
7.03 |
7.22 |
1315900.0 |
7.08 |
2020-02-18 |
7.04 |
6.92 |
7.0 |
7.02 |
638400.0 |
6.88 |