AEGON N.V. Common Stockのデータ
- Home
- AEGON N.V. Common Stockの株価データ
AEGON N.V. Common Stockの基本情報
名前 |
AEGON N.V. Common Stock |
ティッカー |
AEG |
国 |
Netherlands |
上場年 |
nan |
セクター |
Finance |
AEGON N.V. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
4.65 |
4.56 |
4.57 |
4.64 |
1474000.0 |
4.64 |
2021-02-12 |
4.51 |
4.44 |
4.44 |
4.49 |
1631900.0 |
4.49 |
2021-02-11 |
4.62 |
4.46 |
4.57 |
4.56 |
3510300.0 |
4.56 |
2021-02-10 |
4.4 |
4.35 |
4.38 |
4.36 |
1431900.0 |
4.36 |
2021-02-09 |
4.43 |
4.35 |
4.37 |
4.39 |
2112500.0 |
4.39 |
2021-02-08 |
4.38 |
4.31 |
4.35 |
4.32 |
1099100.0 |
4.32 |
2021-02-05 |
4.34 |
4.27 |
4.32 |
4.31 |
1905700.0 |
4.31 |
2021-02-04 |
4.3 |
4.24 |
4.24 |
4.27 |
7342000.0 |
4.27 |
2021-02-03 |
4.23 |
4.16 |
4.2 |
4.16 |
6477800.0 |
4.16 |
2021-02-02 |
4.2 |
4.15 |
4.16 |
4.16 |
1672400.0 |
4.16 |
2021-02-01 |
4.14 |
4.09 |
4.13 |
4.13 |
1377000.0 |
4.13 |
2021-01-29 |
4.13 |
4.01 |
4.12 |
4.09 |
3558500.0 |
4.09 |
2021-01-28 |
4.19 |
4.12 |
4.13 |
4.16 |
2292600.0 |
4.16 |
2021-01-27 |
4.14 |
4.03 |
4.14 |
4.03 |
4101200.0 |
4.03 |
2021-01-26 |
4.17 |
4.11 |
4.16 |
4.12 |
1789600.0 |
4.12 |
2021-01-25 |
4.09 |
4.0 |
4.04 |
4.04 |
1900600.0 |
4.04 |
2021-01-22 |
4.26 |
4.21 |
4.23 |
4.23 |
1034600.0 |
4.23 |
2021-01-21 |
4.31 |
4.26 |
4.3 |
4.28 |
1294600.0 |
4.28 |
2021-01-20 |
4.31 |
4.26 |
4.28 |
4.3 |
812500.0 |
4.3 |
2021-01-19 |
4.32 |
4.26 |
4.31 |
4.27 |
1768500.0 |
4.27 |
2021-01-15 |
4.4 |
4.27 |
4.38 |
4.38 |
3528500.0 |
4.38 |
2021-01-14 |
4.26 |
4.21 |
4.21 |
4.24 |
1317200.0 |
4.24 |
2021-01-13 |
4.29 |
4.19 |
4.28 |
4.19 |
2495300.0 |
4.19 |
2021-01-12 |
4.31 |
4.23 |
4.24 |
4.31 |
1284800.0 |
4.31 |
2021-01-11 |
4.22 |
4.16 |
4.16 |
4.21 |
1424800.0 |
4.21 |
2021-01-08 |
4.28 |
4.2 |
4.26 |
4.27 |
2476400.0 |
4.27 |
2021-01-07 |
4.38 |
4.3 |
4.3 |
4.35 |
2188900.0 |
4.35 |
2021-01-06 |
4.26 |
4.14 |
4.15 |
4.24 |
3459900.0 |
4.24 |
2021-01-05 |
3.98 |
3.9 |
3.92 |
3.96 |
2560600.0 |
3.96 |
2021-01-04 |
3.97 |
3.85 |
3.96 |
3.88 |
2989000.0 |
3.88 |
2020-12-31 |
3.95 |
3.89 |
3.94 |
3.95 |
1070500.0 |
3.95 |
2020-12-30 |
3.95 |
3.91 |
3.92 |
3.92 |
2094800.0 |
3.92 |
2020-12-29 |
3.95 |
3.88 |
3.94 |
3.89 |
3133700.0 |
3.89 |
2020-12-28 |
3.96 |
3.88 |
3.91 |
3.89 |
2069900.0 |
3.89 |
2020-12-24 |
3.82 |
3.77 |
3.8 |
3.8 |
1356400.0 |
3.8 |
2020-12-23 |
3.84 |
3.76 |
3.76 |
3.8 |
2270400.0 |
3.8 |
2020-12-22 |
3.7 |
3.65 |
3.7 |
3.66 |
1218100.0 |
3.66 |
2020-12-21 |
3.66 |
3.56 |
3.59 |
3.65 |
1970400.0 |
3.65 |
2020-12-18 |
3.76 |
3.7 |
3.76 |
3.72 |
2041900.0 |
3.72 |
2020-12-17 |
3.85 |
3.8 |
3.83 |
3.82 |
2221700.0 |
3.82 |
2020-12-16 |
3.8 |
3.73 |
3.78 |
3.75 |
1527600.0 |
3.75 |
2020-12-15 |
3.71 |
3.6 |
3.62 |
3.68 |
2460800.0 |
3.68 |
2020-12-14 |
3.62 |
3.54 |
3.6 |
3.54 |
2013000.0 |
3.54 |
2020-12-11 |
3.61 |
3.53 |
3.59 |
3.53 |
1775800.0 |
3.53 |
2020-12-10 |
3.74 |
3.64 |
3.64 |
3.72 |
2337500.0 |
3.72 |
2020-12-09 |
3.83 |
3.75 |
3.83 |
3.8 |
1518600.0 |
3.8 |
2020-12-08 |
3.74 |
3.7 |
3.71 |
3.72 |
1057800.0 |
3.72 |
2020-12-07 |
3.78 |
3.74 |
3.78 |
3.76 |
1773800.0 |
3.76 |
2020-12-04 |
3.87 |
3.82 |
3.83 |
3.83 |
2266900.0 |
3.83 |
2020-12-03 |
3.8 |
3.74 |
3.76 |
3.77 |
1355700.0 |
3.77 |
2020-12-02 |
3.79 |
3.72 |
3.72 |
3.76 |
2058800.0 |
3.76 |
2020-12-01 |
3.79 |
3.7 |
3.7 |
3.78 |
2070000.0 |
3.78 |
2020-11-30 |
3.78 |
3.64 |
3.77 |
3.64 |
3939300.0 |
3.64 |
2020-11-27 |
3.67 |
3.6 |
3.64 |
3.63 |
1518600.0 |
3.63 |
2020-11-25 |
3.67 |
3.6 |
3.67 |
3.65 |
2438200.0 |
3.65 |
2020-11-24 |
3.84 |
3.71 |
3.72 |
3.81 |
2049500.0 |
3.81 |
2020-11-23 |
3.6 |
3.55 |
3.57 |
3.58 |
1114200.0 |
3.58 |
2020-11-20 |
3.54 |
3.48 |
3.51 |
3.53 |
1890800.0 |
3.53 |
2020-11-19 |
3.54 |
3.46 |
3.48 |
3.53 |
1301900.0 |
3.53 |
2020-11-18 |
3.6 |
3.5 |
3.56 |
3.5 |
2142500.0 |
3.5 |
2020-11-17 |
3.61 |
3.53 |
3.55 |
3.61 |
1991900.0 |
3.61 |
2020-11-16 |
3.51 |
3.44 |
3.5 |
3.47 |
2052600.0 |
3.47 |
2020-11-13 |
3.4 |
3.35 |
3.35 |
3.4 |
1722700.0 |
3.4 |
2020-11-12 |
3.35 |
3.28 |
3.32 |
3.3 |
2347700.0 |
3.3 |
2020-11-11 |
3.39 |
3.29 |
3.39 |
3.31 |
1908900.0 |
3.31 |
2020-11-10 |
3.41 |
3.35 |
3.36 |
3.38 |
2707500.0 |
3.38 |
2020-11-09 |
3.28 |
3.16 |
3.23 |
3.26 |
4302200.0 |
3.26 |
2020-11-06 |
2.93 |
2.87 |
2.93 |
2.88 |
1583600.0 |
2.88 |
2020-11-05 |
2.87 |
2.81 |
2.81 |
2.84 |
1518700.0 |
2.84 |
2020-11-04 |
2.84 |
2.75 |
2.79 |
2.76 |
2062100.0 |
2.76 |
2020-11-03 |
2.96 |
2.9 |
2.91 |
2.95 |
2438000.0 |
2.95 |
2020-11-02 |
2.77 |
2.7 |
2.72 |
2.75 |
2028600.0 |
2.75 |
2020-10-30 |
2.7 |
2.6 |
2.63 |
2.7 |
1993300.0 |
2.7 |
2020-10-29 |
2.69 |
2.6 |
2.61 |
2.66 |
2587200.0 |
2.66 |
2020-10-28 |
2.71 |
2.64 |
2.68 |
2.64 |
3023900.0 |
2.64 |
2020-10-27 |
2.92 |
2.81 |
2.91 |
2.81 |
1707100.0 |
2.81 |
2020-10-26 |
2.93 |
2.87 |
2.93 |
2.93 |
2339600.0 |
2.93 |
2020-10-23 |
2.94 |
2.89 |
2.92 |
2.92 |
1439600.0 |
2.92 |
2020-10-22 |
2.89 |
2.82 |
2.82 |
2.88 |
1208200.0 |
2.88 |
2020-10-21 |
2.9 |
2.87 |
2.89 |
2.88 |
1509900.0 |
2.88 |
2020-10-20 |
2.89 |
2.85 |
2.85 |
2.86 |
1198300.0 |
2.86 |
2020-10-19 |
2.88 |
2.81 |
2.82 |
2.82 |
1151800.0 |
2.82 |
2020-10-16 |
2.84 |
2.77 |
2.78 |
2.81 |
1216500.0 |
2.81 |
2020-10-15 |
2.75 |
2.72 |
2.72 |
2.75 |
1408100.0 |
2.75 |
2020-10-14 |
2.86 |
2.81 |
2.83 |
2.82 |
1271300.0 |
2.82 |
2020-10-13 |
2.97 |
2.85 |
2.97 |
2.86 |
2638800.0 |
2.86 |
2020-10-12 |
3.11 |
3.08 |
3.1 |
3.11 |
1739500.0 |
3.11 |
2020-10-09 |
3.06 |
3.02 |
3.06 |
3.02 |
2586100.0 |
3.02 |
2020-10-08 |
3.05 |
3.0 |
3.02 |
3.04 |
2350200.0 |
3.04 |
2020-10-07 |
2.97 |
2.93 |
2.94 |
2.96 |
1721200.0 |
2.96 |
2020-10-06 |
2.96 |
2.87 |
2.92 |
2.87 |
3946900.0 |
2.87 |
2020-10-05 |
2.79 |
2.75 |
2.78 |
2.77 |
1858000.0 |
2.77 |
2020-10-02 |
2.75 |
2.67 |
2.68 |
2.74 |
2442700.0 |
2.74 |
2020-10-01 |
2.73 |
2.65 |
2.7 |
2.68 |
1915800.0 |
2.68 |
2020-09-30 |
2.6 |
2.54 |
2.54 |
2.56 |
1622300.0 |
2.56 |
2020-09-29 |
2.53 |
2.48 |
2.53 |
2.51 |
2724600.0 |
2.51 |
2020-09-28 |
2.56 |
2.5 |
2.5 |
2.53 |
1919200.0 |
2.53 |
2020-09-25 |
2.39 |
2.34 |
2.37 |
2.37 |
2275000.0 |
2.37 |
2020-09-24 |
2.4 |
2.33 |
2.34 |
2.37 |
2874200.0 |
2.37 |
2020-09-23 |
2.4 |
2.31 |
2.38 |
2.32 |
1833500.0 |
2.32 |
2020-09-22 |
2.45 |
2.35 |
2.42 |
2.37 |
2687200.0 |
2.37 |
2020-09-21 |
2.45 |
2.39 |
2.45 |
2.44 |
3326700.0 |
2.44 |
2020-09-18 |
2.57 |
2.51 |
2.56 |
2.53 |
2498900.0 |
2.53 |
2020-09-17 |
2.63 |
2.58 |
2.59 |
2.61 |
1915200.0 |
2.61 |
2020-09-16 |
2.67 |
2.6 |
2.62 |
2.63 |
1895400.0 |
2.63 |
2020-09-15 |
2.71 |
2.65 |
2.71 |
2.65 |
1265700.0 |
2.65 |
2020-09-14 |
2.74 |
2.7 |
2.71 |
2.72 |
1206200.0 |
2.72 |
2020-09-11 |
2.72 |
2.67 |
2.69 |
2.71 |
1205500.0 |
2.71 |
2020-09-10 |
2.78 |
2.68 |
2.75 |
2.68 |
1881900.0 |
2.68 |
2020-09-09 |
2.77 |
2.73 |
2.74 |
2.75 |
1355000.0 |
2.75 |
2020-09-08 |
2.69 |
2.64 |
2.67 |
2.65 |
2421800.0 |
2.65 |
2020-09-04 |
2.79 |
2.69 |
2.74 |
2.77 |
2187300.0 |
2.77 |
2020-09-03 |
2.78 |
2.67 |
2.73 |
2.69 |
3124000.0 |
2.69 |
2020-09-02 |
2.72 |
2.65 |
2.67 |
2.72 |
1853600.0 |
2.72 |
2020-09-01 |
2.73 |
2.65 |
2.67 |
2.69 |
2236700.0 |
2.69 |
2020-08-31 |
2.81 |
2.74 |
2.8 |
2.74 |
1791300.0 |
2.74 |
2020-08-28 |
2.82 |
2.78 |
2.81 |
2.82 |
1576400.0 |
2.82 |
2020-08-27 |
2.77 |
2.72 |
2.72 |
2.73 |
2139800.0 |
2.73 |
2020-08-26 |
2.84 |
2.79 |
2.8 |
2.81 |
2291600.0 |
2.81 |
2020-08-25 |
2.81 |
2.73 |
2.77 |
2.77 |
2820100.0 |
2.77 |
2020-08-24 |
2.75 |
2.7 |
2.7 |
2.74 |
1964200.0 |
2.74 |
2020-08-21 |
2.66 |
2.59 |
2.59 |
2.64 |
1939500.0 |
2.64 |
2020-08-20 |
2.71 |
2.67 |
2.68 |
2.67 |
2485500.0 |
2.6 |
2020-08-19 |
2.76 |
2.7 |
2.7 |
2.75 |
3024900.0 |
2.68 |
2020-08-18 |
2.85 |
2.8 |
2.85 |
2.82 |
2123200.0 |
2.75 |
2020-08-17 |
2.94 |
2.84 |
2.93 |
2.85 |
3131700.0 |
2.77 |
2020-08-14 |
2.93 |
2.86 |
2.87 |
2.91 |
2583400.0 |
2.83 |
2020-08-13 |
3.04 |
2.96 |
2.99 |
2.97 |
4157300.0 |
2.89 |
2020-08-12 |
3.56 |
3.43 |
3.56 |
3.45 |
2195100.0 |
3.36 |
2020-08-11 |
3.52 |
3.44 |
3.48 |
3.47 |
2966600.0 |
3.38 |
2020-08-10 |
3.36 |
3.27 |
3.27 |
3.35 |
2364200.0 |
3.26 |
2020-08-07 |
3.25 |
3.15 |
3.15 |
3.25 |
2052400.0 |
3.16 |
2020-08-06 |
3.2 |
3.15 |
3.16 |
3.18 |
3099300.0 |
3.1 |
2020-08-05 |
3.2 |
3.14 |
3.14 |
3.18 |
1834500.0 |
3.1 |
2020-08-04 |
3.08 |
3.04 |
3.06 |
3.06 |
2348400.0 |
2.98 |
2020-08-03 |
3.04 |
2.96 |
2.99 |
3.04 |
1860000.0 |
2.96 |
2020-07-31 |
3.0 |
2.9 |
3.0 |
2.9 |
2400400.0 |
2.82 |
2020-07-30 |
2.96 |
2.88 |
2.92 |
2.96 |
2117200.0 |
2.88 |
2020-07-29 |
3.11 |
3.03 |
3.05 |
3.09 |
1035700.0 |
3.01 |
2020-07-28 |
3.07 |
3.03 |
3.05 |
3.06 |
1627900.0 |
2.98 |
2020-07-27 |
3.07 |
3.02 |
3.04 |
3.06 |
1904800.0 |
2.98 |
2020-07-24 |
3.09 |
3.03 |
3.07 |
3.04 |
1615700.0 |
2.96 |
2020-07-23 |
3.12 |
3.07 |
3.09 |
3.1 |
2087900.0 |
3.02 |
2020-07-22 |
3.17 |
3.12 |
3.14 |
3.14 |
1731600.0 |
3.06 |
2020-07-21 |
3.18 |
3.13 |
3.14 |
3.14 |
2184000.0 |
3.06 |
2020-07-20 |
3.16 |
3.1 |
3.1 |
3.15 |
1461600.0 |
3.07 |
2020-07-17 |
3.14 |
3.1 |
3.13 |
3.13 |
2186600.0 |
3.05 |
2020-07-16 |
3.22 |
3.15 |
3.19 |
3.17 |
2781700.0 |
3.09 |
2020-07-15 |
3.25 |
3.19 |
3.22 |
3.23 |
2560400.0 |
3.14 |
2020-07-14 |
3.22 |
3.13 |
3.14 |
3.22 |
3153900.0 |
3.13 |
2020-07-13 |
3.16 |
3.09 |
3.14 |
3.11 |
2206000.0 |
3.03 |
2020-07-10 |
3.12 |
3.01 |
3.02 |
3.1 |
2527100.0 |
3.02 |
2020-07-09 |
3.09 |
2.98 |
3.08 |
2.99 |
2959200.0 |
2.91 |
2020-07-08 |
3.1 |
3.05 |
3.05 |
3.1 |
2544600.0 |
3.02 |
2020-07-07 |
3.17 |
3.08 |
3.17 |
3.09 |
3930600.0 |
3.01 |
2020-07-06 |
3.22 |
3.11 |
3.13 |
3.19 |
6062000.0 |
3.11 |
2020-07-02 |
3.08 |
2.99 |
3.05 |
3.01 |
3093800.0 |
2.93 |
2020-07-01 |
2.97 |
2.91 |
2.91 |
2.92 |
2827900.0 |
2.84 |
2020-06-30 |
2.96 |
2.89 |
2.91 |
2.94 |
2810200.0 |
2.86 |
2020-06-29 |
3.01 |
2.94 |
2.96 |
2.97 |
3035300.0 |
2.89 |
2020-06-26 |
2.97 |
2.86 |
2.97 |
2.87 |
3111000.0 |
2.79 |
2020-06-25 |
3.06 |
2.97 |
2.97 |
3.04 |
2900800.0 |
2.96 |
2020-06-24 |
3.05 |
2.92 |
3.05 |
2.93 |
3761400.0 |
2.85 |
2020-06-23 |
3.18 |
3.08 |
3.15 |
3.09 |
3885800.0 |
3.01 |
2020-06-22 |
2.9 |
2.83 |
2.87 |
2.86 |
3066200.0 |
2.78 |
2020-06-19 |
2.97 |
2.79 |
2.97 |
2.81 |
3027600.0 |
2.74 |
2020-06-18 |
2.99 |
2.89 |
2.9 |
2.94 |
2225800.0 |
2.86 |
2020-06-17 |
3.01 |
2.93 |
2.99 |
2.94 |
2916200.0 |
2.86 |
2020-06-16 |
3.11 |
2.97 |
3.08 |
3.03 |
3995000.0 |
2.95 |
2020-06-15 |
2.99 |
2.8 |
2.82 |
2.95 |
4283700.0 |
2.87 |
2020-06-12 |
3.0 |
2.85 |
2.97 |
2.94 |
3632100.0 |
2.86 |
2020-06-11 |
2.99 |
2.8 |
2.92 |
2.8 |
3980000.0 |
2.73 |
2020-06-10 |
3.26 |
3.13 |
3.25 |
3.15 |
4961500.0 |
3.07 |
2020-06-09 |
3.39 |
3.31 |
3.36 |
3.33 |
2936800.0 |
3.24 |
2020-06-08 |
3.54 |
3.37 |
3.51 |
3.44 |
4110600.0 |
3.35 |
2020-06-05 |
3.46 |
3.39 |
3.44 |
3.39 |
3975200.0 |
3.3 |
2020-06-04 |
3.26 |
3.13 |
3.17 |
3.24 |
3324000.0 |
3.15 |
2020-06-03 |
3.22 |
3.1 |
3.1 |
3.22 |
3471400.0 |
3.13 |
2020-06-02 |
2.93 |
2.87 |
2.88 |
2.91 |
2176800.0 |
2.83 |
2020-06-01 |
2.85 |
2.75 |
2.77 |
2.84 |
2553300.0 |
2.76 |
2020-05-29 |
2.74 |
2.62 |
2.72 |
2.67 |
4564100.0 |
2.6 |
2020-05-28 |
2.83 |
2.76 |
2.83 |
2.78 |
2638100.0 |
2.71 |
2020-05-27 |
2.86 |
2.74 |
2.84 |
2.8 |
3845600.0 |
2.73 |
2020-05-26 |
2.7 |
2.6 |
2.6 |
2.66 |
2660700.0 |
2.59 |
2020-05-22 |
2.49 |
2.41 |
2.49 |
2.46 |
1805700.0 |
2.39 |
2020-05-21 |
2.5 |
2.43 |
2.45 |
2.43 |
2250100.0 |
2.37 |
2020-05-20 |
2.54 |
2.48 |
2.48 |
2.51 |
2127000.0 |
2.44 |
2020-05-19 |
2.52 |
2.44 |
2.49 |
2.44 |
8171400.0 |
2.38 |
2020-05-18 |
2.48 |
2.34 |
2.37 |
2.47 |
3664600.0 |
2.4 |
2020-05-15 |
2.26 |
2.21 |
2.21 |
2.23 |
2208000.0 |
2.17 |
2020-05-14 |
2.27 |
2.1 |
2.14 |
2.26 |
4085800.0 |
2.2 |
2020-05-13 |
2.3 |
2.21 |
2.3 |
2.24 |
2559100.0 |
2.18 |
2020-05-12 |
2.54 |
2.39 |
2.51 |
2.4 |
3415600.0 |
2.34 |
2020-05-11 |
2.38 |
2.32 |
2.35 |
2.36 |
2594200.0 |
2.3 |
2020-05-08 |
2.4 |
2.35 |
2.39 |
2.37 |
10018600.0 |
2.31 |
2020-05-07 |
2.43 |
2.36 |
2.36 |
2.38 |
6620800.0 |
2.32 |
2020-05-06 |
2.41 |
2.31 |
2.39 |
2.32 |
1300300.0 |
2.26 |
2020-05-05 |
2.42 |
2.35 |
2.4 |
2.36 |
2130300.0 |
2.3 |
2020-05-04 |
2.48 |
2.41 |
2.44 |
2.45 |
2290600.0 |
2.38 |
2020-05-01 |
2.57 |
2.49 |
2.57 |
2.52 |
1999600.0 |
2.45 |
2020-04-30 |
2.62 |
2.55 |
2.59 |
2.6 |
1996300.0 |
2.53 |
2020-04-29 |
2.73 |
2.64 |
2.66 |
2.71 |
2698700.0 |
2.64 |
2020-04-28 |
2.59 |
2.48 |
2.55 |
2.54 |
3649100.0 |
2.47 |
2020-04-27 |
2.44 |
2.37 |
2.4 |
2.44 |
2514000.0 |
2.38 |
2020-04-24 |
2.38 |
2.32 |
2.38 |
2.36 |
1347500.0 |
2.3 |
2020-04-23 |
2.43 |
2.32 |
2.34 |
2.35 |
3068200.0 |
2.29 |
2020-04-22 |
2.37 |
2.31 |
2.36 |
2.33 |
1754100.0 |
2.27 |
2020-04-21 |
2.4 |
2.31 |
2.34 |
2.35 |
3172300.0 |
2.29 |
2020-04-20 |
2.44 |
2.34 |
2.38 |
2.39 |
1966800.0 |
2.33 |
2020-04-17 |
2.48 |
2.4 |
2.47 |
2.45 |
2746200.0 |
2.38 |
2020-04-16 |
2.44 |
2.37 |
2.44 |
2.4 |
1964000.0 |
2.34 |
2020-04-15 |
2.51 |
2.4 |
2.51 |
2.42 |
2692900.0 |
2.36 |
2020-04-14 |
2.72 |
2.64 |
2.71 |
2.67 |
3241700.0 |
2.6 |
2020-04-13 |
2.76 |
2.65 |
2.74 |
2.68 |
1700700.0 |
2.61 |
2020-04-09 |
2.83 |
2.7 |
2.74 |
2.77 |
3211300.0 |
2.7 |
2020-04-08 |
2.65 |
2.53 |
2.58 |
2.63 |
2798100.0 |
2.56 |
2020-04-07 |
2.74 |
2.56 |
2.72 |
2.57 |
5770300.0 |
2.5 |
2020-04-06 |
2.49 |
2.41 |
2.43 |
2.48 |
7065900.0 |
2.41 |
2020-04-03 |
2.33 |
2.24 |
2.26 |
2.26 |
11015600.0 |
2.2 |
2020-04-02 |
2.52 |
2.26 |
2.39 |
2.29 |
8391300.0 |
2.23 |
2020-04-01 |
2.42 |
2.34 |
2.38 |
2.36 |
2345800.0 |
2.3 |
2020-03-31 |
2.56 |
2.45 |
2.55 |
2.49 |
2410300.0 |
2.42 |
2020-03-30 |
2.63 |
2.5 |
2.56 |
2.62 |
2971200.0 |
2.55 |
2020-03-27 |
2.69 |
2.53 |
2.59 |
2.62 |
1955400.0 |
2.55 |
2020-03-26 |
2.73 |
2.6 |
2.61 |
2.66 |
4180300.0 |
2.59 |
2020-03-25 |
2.76 |
2.47 |
2.6 |
2.66 |
3417600.0 |
2.59 |
2020-03-24 |
2.6 |
2.46 |
2.5 |
2.57 |
3201300.0 |
2.5 |
2020-03-23 |
2.42 |
2.24 |
2.39 |
2.28 |
5666300.0 |
2.22 |
2020-03-20 |
2.5 |
2.28 |
2.42 |
2.38 |
7132100.0 |
2.32 |
2020-03-19 |
2.17 |
2.02 |
2.07 |
2.13 |
2817800.0 |
2.07 |
2020-03-18 |
2.06 |
1.89 |
2.01 |
1.97 |
3775200.0 |
1.92 |
2020-03-17 |
2.15 |
1.87 |
1.9 |
2.15 |
3617200.0 |
2.09 |
2020-03-16 |
1.96 |
1.8 |
1.8 |
1.88 |
4583500.0 |
1.83 |
2020-03-13 |
2.27 |
2.05 |
2.22 |
2.27 |
3922200.0 |
2.21 |
2020-03-12 |
2.26 |
2.03 |
2.25 |
2.1 |
4821700.0 |
2.04 |
2020-03-11 |
2.68 |
2.5 |
2.67 |
2.53 |
7677100.0 |
2.46 |
2020-03-10 |
2.74 |
2.56 |
2.73 |
2.72 |
5940300.0 |
2.65 |
2020-03-09 |
3.0 |
2.61 |
2.7 |
2.62 |
5403200.0 |
2.55 |
2020-03-06 |
3.17 |
3.03 |
3.09 |
3.08 |
6901700.0 |
3.0 |
2020-03-05 |
3.26 |
3.17 |
3.23 |
3.19 |
6470200.0 |
3.11 |
2020-03-04 |
3.45 |
3.33 |
3.38 |
3.44 |
4224000.0 |
3.35 |
2020-03-03 |
3.52 |
3.31 |
3.45 |
3.33 |
7659400.0 |
3.24 |
2020-03-02 |
3.45 |
3.31 |
3.37 |
3.44 |
5706300.0 |
3.35 |
2020-02-28 |
3.4 |
3.31 |
3.36 |
3.38 |
7372300.0 |
3.29 |
2020-02-27 |
3.62 |
3.5 |
3.56 |
3.5 |
4100700.0 |
3.41 |
2020-02-26 |
3.73 |
3.65 |
3.69 |
3.66 |
3099700.0 |
3.56 |
2020-02-25 |
3.78 |
3.65 |
3.78 |
3.69 |
4314800.0 |
3.59 |
2020-02-24 |
3.83 |
3.76 |
3.77 |
3.77 |
2738200.0 |
3.67 |
2020-02-21 |
4.03 |
3.97 |
4.02 |
3.98 |
1431900.0 |
3.87 |
2020-02-20 |
4.06 |
4.0 |
4.04 |
4.02 |
1598700.0 |
3.91 |
2020-02-19 |
4.06 |
4.03 |
4.06 |
4.04 |
1164100.0 |
3.93 |
2020-02-18 |
4.05 |
4.01 |
4.04 |
4.03 |
1229000.0 |
3.92 |