名前 | American Equity Investment Life Holding Company Common Stock |
ティッカー | AEL |
国 | United States |
上場年 | 2003.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 30.75 | 29.86 | 29.86 | 29.94 | 439000.0 | 29.94 |
2021-02-12 | 30.4 | 29.24 | 29.71 | 29.82 | 377900.0 | 29.82 |
2021-02-11 | 30.44 | 29.32 | 30.19 | 29.93 | 649100.0 | 29.93 |
2021-02-10 | 30.73 | 30.0 | 30.38 | 30.06 | 1003000.0 | 30.06 |
2021-02-09 | 30.63 | 30.02 | 30.26 | 30.3 | 576200.0 | 30.3 |
2021-02-08 | 30.53 | 29.91 | 30.02 | 30.46 | 787400.0 | 30.46 |
2021-02-05 | 30.55 | 29.44 | 30.54 | 29.79 | 628100.0 | 29.79 |
2021-02-04 | 30.55 | 29.88 | 29.98 | 30.05 | 800400.0 | 30.05 |
2021-02-03 | 30.29 | 29.6 | 30.0 | 29.87 | 658400.0 | 29.87 |
2021-02-02 | 30.39 | 29.75 | 29.97 | 30.08 | 771200.0 | 30.08 |
2021-02-01 | 29.98 | 29.0 | 29.38 | 29.63 | 497200.0 | 29.63 |
2021-01-29 | 29.57 | 28.69 | 29.48 | 29.19 | 729000.0 | 29.19 |
2021-01-28 | 30.17 | 29.3 | 29.62 | 29.61 | 945500.0 | 29.61 |
2021-01-27 | 29.58 | 28.54 | 28.92 | 29.27 | 578000.0 | 29.27 |
2021-01-26 | 30.24 | 29.53 | 30.03 | 29.74 | 487500.0 | 29.74 |
2021-01-25 | 30.03 | 29.12 | 29.39 | 29.6 | 570600.0 | 29.6 |
2021-01-22 | 30.04 | 29.31 | 29.73 | 29.9 | 452800.0 | 29.9 |
2021-01-21 | 30.78 | 30.02 | 30.36 | 30.17 | 1069800.0 | 30.17 |
2021-01-20 | 30.86 | 30.28 | 30.59 | 30.47 | 459200.0 | 30.47 |
2021-01-19 | 30.91 | 30.04 | 30.82 | 30.63 | 523200.0 | 30.63 |
2021-01-15 | 30.83 | 29.68 | 30.02 | 30.5 | 725400.0 | 30.5 |
2021-01-14 | 30.92 | 30.01 | 30.04 | 30.54 | 893000.0 | 30.54 |
2021-01-13 | 30.01 | 29.29 | 29.62 | 29.83 | 762200.0 | 29.83 |
2021-01-12 | 30.4 | 29.84 | 30.05 | 30.03 | 926500.0 | 30.03 |
2021-01-11 | 30.2 | 29.1 | 29.12 | 29.88 | 1194500.0 | 29.88 |
2021-01-08 | 30.49 | 29.16 | 30.44 | 29.69 | 1208200.0 | 29.69 |
2021-01-07 | 30.46 | 29.56 | 30.0 | 30.3 | 1323200.0 | 30.3 |
2021-01-06 | 29.99 | 27.82 | 27.84 | 29.3 | 1614400.0 | 29.3 |
2021-01-05 | 27.63 | 26.7 | 26.77 | 27.25 | 649000.0 | 27.25 |
2021-01-04 | 28.0 | 26.61 | 27.79 | 26.72 | 725700.0 | 26.72 |
2020-12-31 | 28.15 | 27.29 | 27.36 | 27.66 | 491700.0 | 27.66 |
2020-12-30 | 28.16 | 27.46 | 27.54 | 27.48 | 663600.0 | 27.48 |
2020-12-29 | 27.69 | 27.09 | 27.39 | 27.32 | 435000.0 | 27.32 |
2020-12-28 | 28.25 | 27.34 | 27.9 | 27.37 | 428500.0 | 27.37 |
2020-12-24 | 27.85 | 27.23 | 27.63 | 27.53 | 293500.0 | 27.53 |
2020-12-23 | 28.0 | 27.3 | 27.37 | 27.62 | 490100.0 | 27.62 |
2020-12-22 | 27.49 | 26.86 | 27.24 | 27.02 | 374300.0 | 27.02 |
2020-12-21 | 27.37 | 26.61 | 27.18 | 27.3 | 1238700.0 | 27.3 |
2020-12-18 | 28.15 | 27.21 | 27.94 | 27.26 | 1559900.0 | 27.26 |
2020-12-17 | 28.13 | 27.35 | 27.96 | 27.95 | 691800.0 | 27.95 |
2020-12-16 | 28.17 | 27.65 | 27.85 | 27.91 | 1640200.0 | 27.91 |
2020-12-15 | 27.92 | 26.99 | 27.31 | 27.71 | 2235700.0 | 27.71 |
2020-12-14 | 27.62 | 26.75 | 27.54 | 26.75 | 1980600.0 | 26.75 |
2020-12-11 | 27.29 | 26.7 | 27.03 | 27.13 | 2050500.0 | 27.13 |
2020-12-10 | 27.85 | 27.13 | 27.29 | 27.46 | 1460400.0 | 27.46 |
2020-12-09 | 28.5 | 27.55 | 28.27 | 27.69 | 1699500.0 | 27.69 |
2020-12-08 | 28.19 | 27.52 | 27.65 | 28.05 | 2022800.0 | 28.05 |
2020-12-07 | 28.68 | 27.73 | 28.31 | 27.98 | 1776300.0 | 27.98 |
2020-12-04 | 28.33 | 27.56 | 27.74 | 28.3 | 1543500.0 | 28.3 |
2020-12-03 | 27.99 | 27.14 | 27.43 | 27.39 | 4669000.0 | 27.39 |
2020-12-02 | 27.7 | 26.67 | 26.86 | 27.43 | 1427300.0 | 27.43 |
2020-12-01 | 27.48 | 26.63 | 26.63 | 26.98 | 1182700.0 | 26.98 |
2020-11-30 | 27.19 | 26.02 | 27.0 | 26.28 | 1660700.0 | 26.28 |
2020-11-27 | 27.75 | 27.12 | 27.12 | 27.26 | 263800.0 | 27.26 |
2020-11-25 | 28.07 | 26.76 | 27.67 | 27.4 | 737300.0 | 27.4 |
2020-11-24 | 28.57 | 27.03 | 27.92 | 27.94 | 1035000.0 | 27.94 |
2020-11-23 | 28.13 | 27.28 | 27.43 | 27.82 | 885000.0 | 27.5 |
2020-11-20 | 27.33 | 26.66 | 26.8 | 27.2 | 717200.0 | 26.89 |
2020-11-19 | 27.41 | 26.71 | 26.94 | 27.05 | 642900.0 | 26.74 |
2020-11-18 | 28.12 | 27.18 | 27.51 | 27.2 | 740400.0 | 26.89 |
2020-11-17 | 28.01 | 26.83 | 27.01 | 27.38 | 723000.0 | 27.07 |
2020-11-16 | 27.71 | 26.81 | 27.19 | 27.43 | 844700.0 | 27.11 |
2020-11-13 | 27.0 | 26.11 | 26.22 | 26.68 | 786600.0 | 26.37 |
2020-11-12 | 25.93 | 25.12 | 25.58 | 25.9 | 859000.0 | 25.6 |
2020-11-11 | 26.7 | 25.78 | 26.7 | 26.19 | 866500.0 | 25.89 |
2020-11-10 | 26.95 | 26.25 | 26.49 | 26.55 | 1526600.0 | 26.24 |
2020-11-09 | 26.78 | 24.76 | 25.25 | 26.2 | 1931900.0 | 25.9 |
2020-11-06 | 24.49 | 23.62 | 24.32 | 23.93 | 813600.0 | 23.65 |
2020-11-05 | 24.58 | 23.98 | 24.03 | 24.11 | 1108100.0 | 23.83 |
2020-11-04 | 24.37 | 22.37 | 23.0 | 24.05 | 1046900.0 | 23.77 |
2020-11-03 | 24.88 | 23.25 | 24.61 | 23.6 | 1323900.0 | 23.33 |
2020-11-02 | 25.18 | 23.81 | 25.12 | 24.02 | 824700.0 | 23.74 |
2020-10-30 | 25.35 | 24.05 | 24.29 | 24.82 | 1243800.0 | 24.53 |
2020-10-29 | 24.41 | 22.67 | 23.1 | 24.4 | 1601800.0 | 24.12 |
2020-10-28 | 24.1 | 23.12 | 23.6 | 23.23 | 727000.0 | 22.96 |
2020-10-27 | 25.27 | 24.01 | 24.83 | 24.25 | 732500.0 | 23.97 |
2020-10-26 | 25.81 | 24.27 | 25.81 | 24.85 | 1535600.0 | 24.56 |
2020-10-23 | 29.0 | 26.14 | 26.96 | 26.23 | 2669300.0 | 25.93 |
2020-10-22 | 27.45 | 26.76 | 27.33 | 26.85 | 689200.0 | 26.54 |
2020-10-21 | 27.8 | 26.71 | 26.97 | 27.3 | 1183700.0 | 26.99 |
2020-10-20 | 27.59 | 26.82 | 27.35 | 27.02 | 1364900.0 | 26.71 |
2020-10-19 | 29.04 | 25.96 | 28.68 | 27.49 | 8459500.0 | 27.17 |
2020-10-16 | 32.7 | 32.0 | 32.29 | 32.3 | 853700.0 | 31.93 |
2020-10-15 | 32.5 | 31.39 | 31.5 | 32.19 | 664400.0 | 31.82 |
2020-10-14 | 32.48 | 31.72 | 31.73 | 31.88 | 910500.0 | 31.51 |
2020-10-13 | 32.0 | 30.86 | 31.22 | 31.96 | 1058900.0 | 31.59 |
2020-10-12 | 31.76 | 31.11 | 31.3 | 31.5 | 752600.0 | 31.14 |
2020-10-09 | 31.66 | 31.04 | 31.35 | 31.17 | 808700.0 | 30.81 |
2020-10-08 | 31.44 | 30.69 | 31.19 | 30.96 | 739800.0 | 30.6 |
2020-10-07 | 32.02 | 30.54 | 31.98 | 31.01 | 1432000.0 | 30.65 |
2020-10-06 | 32.56 | 30.8 | 31.84 | 31.11 | 1537500.0 | 30.75 |
2020-10-05 | 32.11 | 31.11 | 31.85 | 31.52 | 1960600.0 | 31.16 |
2020-10-02 | 32.0 | 30.63 | 31.28 | 31.75 | 3068000.0 | 31.38 |
2020-10-01 | 34.25 | 29.6 | 33.99 | 31.68 | 8252400.0 | 31.32 |
2020-09-30 | 22.3 | 21.69 | 21.88 | 21.99 | 660600.0 | 21.74 |
2020-09-29 | 21.99 | 21.24 | 21.51 | 21.89 | 647800.0 | 21.64 |
2020-09-28 | 21.63 | 20.54 | 20.54 | 21.18 | 593500.0 | 20.94 |
2020-09-25 | 20.11 | 19.38 | 19.39 | 19.99 | 536200.0 | 19.76 |
2020-09-24 | 20.12 | 19.06 | 19.67 | 19.68 | 593500.0 | 19.45 |
2020-09-23 | 20.76 | 19.55 | 20.16 | 19.56 | 502900.0 | 19.34 |
2020-09-22 | 20.75 | 19.85 | 20.27 | 20.08 | 634900.0 | 19.85 |
2020-09-21 | 20.96 | 19.63 | 20.84 | 20.21 | 785100.0 | 19.98 |
2020-09-18 | 22.21 | 21.48 | 22.08 | 21.72 | 1372300.0 | 21.47 |
2020-09-17 | 22.06 | 21.18 | 21.45 | 21.9 | 599000.0 | 21.65 |
2020-09-16 | 22.43 | 21.55 | 21.7 | 22.0 | 646300.0 | 21.75 |
2020-09-15 | 22.9 | 21.64 | 22.85 | 21.7 | 411000.0 | 21.45 |
2020-09-14 | 23.15 | 22.72 | 23.08 | 22.75 | 417200.0 | 22.49 |
2020-09-11 | 23.14 | 22.72 | 23.12 | 22.78 | 433200.0 | 22.52 |
2020-09-10 | 23.89 | 23.07 | 23.59 | 23.1 | 387000.0 | 22.83 |
2020-09-09 | 23.75 | 23.0 | 23.66 | 23.44 | 412800.0 | 23.17 |
2020-09-08 | 24.22 | 23.06 | 24.22 | 23.25 | 560100.0 | 22.98 |
2020-09-04 | 24.83 | 23.77 | 24.52 | 24.58 | 371500.0 | 24.3 |
2020-09-03 | 24.86 | 23.67 | 24.28 | 23.88 | 459100.0 | 23.61 |
2020-09-02 | 24.39 | 23.63 | 23.92 | 24.1 | 346100.0 | 23.82 |
2020-09-01 | 24.23 | 23.54 | 23.62 | 23.93 | 348600.0 | 23.65 |
2020-08-31 | 24.71 | 23.91 | 24.71 | 23.91 | 490000.0 | 23.63 |
2020-08-28 | 25.2 | 24.36 | 25.13 | 24.64 | 474600.0 | 24.36 |
2020-08-27 | 24.87 | 24.24 | 24.46 | 24.71 | 475000.0 | 24.43 |
2020-08-26 | 24.62 | 24.14 | 24.54 | 24.25 | 237800.0 | 23.97 |
2020-08-25 | 25.33 | 24.39 | 25.17 | 24.61 | 238400.0 | 24.33 |
2020-08-24 | 24.72 | 23.8 | 23.98 | 24.64 | 281700.0 | 24.36 |
2020-08-21 | 24.24 | 23.39 | 23.88 | 23.67 | 378900.0 | 23.4 |
2020-08-20 | 24.68 | 24.01 | 24.37 | 24.09 | 367000.0 | 23.81 |
2020-08-19 | 25.16 | 24.05 | 24.05 | 24.71 | 551600.0 | 24.43 |
2020-08-18 | 24.83 | 24.2 | 24.68 | 24.48 | 561700.0 | 24.2 |
2020-08-17 | 25.2 | 24.5 | 25.19 | 24.63 | 299700.0 | 24.35 |
2020-08-14 | 25.5 | 24.46 | 24.58 | 25.37 | 308800.0 | 25.08 |
2020-08-13 | 25.33 | 24.69 | 24.87 | 24.86 | 304700.0 | 24.57 |
2020-08-12 | 26.44 | 24.98 | 26.44 | 25.35 | 419200.0 | 25.06 |
2020-08-11 | 27.14 | 25.55 | 26.54 | 25.65 | 593300.0 | 25.35 |
2020-08-10 | 25.98 | 25.18 | 25.24 | 25.68 | 535500.0 | 25.38 |
2020-08-07 | 25.03 | 23.2 | 23.24 | 24.99 | 556400.0 | 24.7 |
2020-08-06 | 26.18 | 23.31 | 26.11 | 23.55 | 1255200.0 | 23.28 |
2020-08-05 | 27.32 | 25.8 | 25.98 | 27.05 | 905100.0 | 26.74 |
2020-08-04 | 25.91 | 25.23 | 25.83 | 25.34 | 507300.0 | 25.05 |
2020-08-03 | 26.28 | 25.31 | 25.63 | 26.05 | 468100.0 | 25.75 |
2020-07-31 | 25.58 | 24.83 | 25.28 | 25.45 | 446300.0 | 25.16 |
2020-07-30 | 25.41 | 24.36 | 24.76 | 25.38 | 460300.0 | 25.09 |
2020-07-29 | 25.91 | 24.88 | 25.13 | 25.9 | 403800.0 | 25.6 |
2020-07-28 | 25.87 | 25.02 | 25.6 | 25.06 | 227300.0 | 24.77 |
2020-07-27 | 26.27 | 25.32 | 25.53 | 25.7 | 625100.0 | 25.4 |
2020-07-24 | 26.11 | 25.53 | 26.11 | 25.58 | 716200.0 | 25.29 |
2020-07-23 | 26.32 | 25.68 | 25.81 | 26.0 | 953600.0 | 25.7 |
2020-07-22 | 26.43 | 25.51 | 25.78 | 26.17 | 710900.0 | 25.87 |
2020-07-21 | 26.67 | 25.68 | 25.77 | 26.2 | 575600.0 | 25.9 |
2020-07-20 | 25.74 | 24.94 | 25.46 | 25.33 | 386100.0 | 25.04 |
2020-07-17 | 26.49 | 25.42 | 26.49 | 25.66 | 693900.0 | 25.36 |
2020-07-16 | 26.75 | 25.28 | 25.3 | 26.48 | 744100.0 | 26.18 |
2020-07-15 | 25.9 | 24.93 | 25.55 | 25.65 | 765000.0 | 25.35 |
2020-07-14 | 24.35 | 23.21 | 23.35 | 24.34 | 694700.0 | 24.06 |
2020-07-13 | 23.99 | 23.14 | 23.82 | 23.46 | 722000.0 | 23.19 |
2020-07-10 | 23.43 | 22.19 | 22.37 | 23.32 | 671100.0 | 23.05 |
2020-07-09 | 23.26 | 22.1 | 23.24 | 22.35 | 846100.0 | 22.09 |
2020-07-08 | 23.26 | 21.74 | 21.74 | 23.18 | 1496200.0 | 22.91 |
2020-07-07 | 23.15 | 21.84 | 22.8 | 21.98 | 599900.0 | 21.73 |
2020-07-06 | 24.08 | 22.88 | 23.9 | 23.24 | 515000.0 | 22.97 |
2020-07-02 | 24.46 | 22.66 | 23.4 | 22.82 | 770900.0 | 22.56 |
2020-07-01 | 25.21 | 23.07 | 24.83 | 23.33 | 929100.0 | 23.06 |
2020-06-30 | 24.88 | 23.1 | 23.1 | 24.71 | 989100.0 | 24.43 |
2020-06-29 | 23.47 | 21.87 | 22.24 | 23.41 | 813900.0 | 23.14 |
2020-06-26 | 22.79 | 21.51 | 22.79 | 21.72 | 1722200.0 | 21.47 |
2020-06-25 | 23.36 | 21.8 | 21.92 | 23.32 | 675000.0 | 23.05 |
2020-06-24 | 22.75 | 21.65 | 22.61 | 22.24 | 754600.0 | 21.98 |
2020-06-23 | 23.91 | 23.02 | 23.86 | 23.24 | 608500.0 | 22.97 |
2020-06-22 | 23.33 | 22.39 | 22.74 | 23.21 | 548800.0 | 22.94 |
2020-06-19 | 23.91 | 22.64 | 23.91 | 23.17 | 1400000.0 | 22.9 |
2020-06-18 | 23.65 | 22.49 | 22.6 | 23.29 | 432000.0 | 23.02 |
2020-06-17 | 24.29 | 22.89 | 23.98 | 22.91 | 503500.0 | 22.65 |
2020-06-16 | 24.72 | 23.15 | 24.61 | 23.94 | 662800.0 | 23.66 |
2020-06-15 | 23.09 | 21.09 | 21.3 | 22.94 | 738400.0 | 22.68 |
2020-06-12 | 23.61 | 21.61 | 23.25 | 22.78 | 649000.0 | 22.52 |
2020-06-11 | 23.54 | 21.27 | 23.03 | 21.56 | 1015000.0 | 21.31 |
2020-06-10 | 25.89 | 24.58 | 25.75 | 25.16 | 1001900.0 | 24.87 |
2020-06-09 | 26.82 | 25.56 | 26.04 | 26.09 | 997000.0 | 25.79 |
2020-06-08 | 27.09 | 25.7 | 25.87 | 27.02 | 765600.0 | 26.71 |
2020-06-05 | 25.63 | 24.12 | 24.12 | 24.94 | 921300.0 | 24.65 |
2020-06-04 | 23.16 | 21.85 | 22.17 | 22.95 | 492400.0 | 22.69 |
2020-06-03 | 23.23 | 22.0 | 22.01 | 22.47 | 470600.0 | 22.21 |
2020-06-02 | 21.96 | 21.11 | 21.61 | 21.21 | 523100.0 | 20.97 |
2020-06-01 | 22.02 | 21.27 | 21.69 | 21.32 | 742500.0 | 21.07 |
2020-05-29 | 22.08 | 21.24 | 21.52 | 21.69 | 884200.0 | 21.44 |
2020-05-28 | 23.29 | 22.06 | 23.29 | 22.09 | 560200.0 | 21.84 |
2020-05-27 | 23.74 | 22.49 | 23.0 | 22.96 | 815700.0 | 22.7 |
2020-05-26 | 22.13 | 20.9 | 20.98 | 21.88 | 693400.0 | 21.63 |
2020-05-22 | 20.56 | 19.64 | 20.56 | 19.92 | 561100.0 | 19.69 |
2020-05-21 | 20.64 | 19.91 | 20.23 | 20.35 | 568800.0 | 20.12 |
2020-05-20 | 20.5 | 19.23 | 19.46 | 20.27 | 860400.0 | 20.04 |
2020-05-19 | 20.04 | 18.85 | 19.66 | 18.87 | 587700.0 | 18.65 |
2020-05-18 | 20.21 | 19.2 | 19.46 | 19.97 | 892200.0 | 19.74 |
2020-05-15 | 18.12 | 17.29 | 17.64 | 18.03 | 900800.0 | 17.82 |
2020-05-14 | 17.89 | 15.57 | 16.17 | 17.82 | 1200100.0 | 17.62 |
2020-05-13 | 18.64 | 16.71 | 18.41 | 16.78 | 939800.0 | 16.59 |
2020-05-12 | 21.13 | 18.86 | 20.94 | 18.91 | 850600.0 | 18.69 |
2020-05-11 | 21.31 | 19.84 | 20.99 | 20.75 | 876600.0 | 20.51 |
2020-05-08 | 21.69 | 20.58 | 21.05 | 21.65 | 858300.0 | 21.4 |
2020-05-07 | 20.4 | 18.51 | 18.95 | 20.21 | 1690200.0 | 19.98 |
2020-05-06 | 19.4 | 17.7 | 19.37 | 17.8 | 733500.0 | 17.6 |
2020-05-05 | 20.29 | 19.07 | 19.74 | 19.16 | 586800.0 | 18.94 |
2020-05-04 | 19.61 | 18.67 | 18.93 | 19.28 | 767000.0 | 19.06 |
2020-05-01 | 20.45 | 19.03 | 20.14 | 19.53 | 805600.0 | 19.31 |
2020-04-30 | 21.81 | 20.9 | 21.38 | 21.02 | 687800.0 | 20.78 |
2020-04-29 | 22.65 | 21.81 | 22.06 | 22.31 | 770600.0 | 22.05 |
2020-04-28 | 21.3 | 20.28 | 20.72 | 20.81 | 612400.0 | 20.57 |
2020-04-27 | 20.05 | 18.36 | 18.6 | 19.68 | 679900.0 | 19.45 |
2020-04-24 | 18.66 | 17.69 | 17.96 | 18.41 | 686500.0 | 18.2 |
2020-04-23 | 18.27 | 17.41 | 17.82 | 17.79 | 751500.0 | 17.59 |
2020-04-22 | 18.55 | 17.49 | 18.37 | 17.78 | 868200.0 | 17.58 |
2020-04-21 | 18.93 | 17.44 | 18.3 | 17.61 | 752200.0 | 17.41 |
2020-04-20 | 19.79 | 18.62 | 18.9 | 19.22 | 559400.0 | 19.0 |
2020-04-17 | 20.26 | 19.33 | 19.75 | 19.77 | 756200.0 | 19.54 |
2020-04-16 | 19.68 | 18.07 | 19.01 | 18.55 | 672800.0 | 18.34 |
2020-04-15 | 20.8 | 19.25 | 20.02 | 19.3 | 632900.0 | 19.08 |
2020-04-14 | 22.85 | 20.89 | 22.33 | 21.4 | 585700.0 | 21.15 |
2020-04-13 | 22.9 | 20.74 | 22.23 | 21.58 | 558600.0 | 21.33 |
2020-04-09 | 22.95 | 20.49 | 20.51 | 22.42 | 867300.0 | 22.16 |
2020-04-08 | 19.84 | 17.89 | 18.67 | 19.62 | 695500.0 | 19.39 |
2020-04-07 | 19.76 | 17.82 | 19.16 | 18.28 | 743100.0 | 18.07 |
2020-04-06 | 18.29 | 16.9 | 17.17 | 17.97 | 821600.0 | 17.76 |
2020-04-03 | 16.38 | 14.76 | 16.23 | 15.9 | 1222000.0 | 15.72 |
2020-04-02 | 16.82 | 15.24 | 16.02 | 16.4 | 647700.0 | 16.21 |
2020-04-01 | 17.88 | 16.08 | 17.59 | 16.34 | 896500.0 | 16.15 |
2020-03-31 | 20.21 | 18.45 | 19.63 | 18.8 | 1025300.0 | 18.58 |
2020-03-30 | 20.03 | 18.51 | 18.96 | 19.8 | 686500.0 | 19.57 |
2020-03-27 | 20.18 | 18.49 | 19.34 | 18.85 | 798300.0 | 18.63 |
2020-03-26 | 20.81 | 18.1 | 18.33 | 20.61 | 1144000.0 | 20.37 |
2020-03-25 | 18.93 | 16.15 | 16.43 | 18.06 | 1181800.0 | 17.85 |
2020-03-24 | 16.22 | 13.01 | 13.21 | 16.12 | 1165400.0 | 15.93 |
2020-03-23 | 13.28 | 11.13 | 11.6 | 12.71 | 1386200.0 | 12.56 |
2020-03-20 | 13.0 | 11.22 | 12.76 | 11.75 | 1375700.0 | 11.61 |
2020-03-19 | 12.99 | 9.07 | 11.38 | 12.66 | 1535900.0 | 12.51 |
2020-03-18 | 14.63 | 11.09 | 14.32 | 11.57 | 953500.0 | 11.44 |
2020-03-17 | 16.32 | 13.59 | 15.84 | 15.49 | 1145800.0 | 15.31 |
2020-03-16 | 17.6 | 14.99 | 15.5 | 15.36 | 998800.0 | 15.18 |
2020-03-13 | 19.27 | 16.68 | 17.91 | 19.24 | 1151700.0 | 19.02 |
2020-03-12 | 20.11 | 16.16 | 20.11 | 16.66 | 1150500.0 | 16.47 |
2020-03-11 | 20.92 | 19.31 | 20.35 | 20.26 | 1300400.0 | 20.03 |
2020-03-10 | 22.06 | 19.39 | 20.42 | 21.42 | 1422300.0 | 21.17 |
2020-03-09 | 20.76 | 18.58 | 20.73 | 18.72 | 735000.0 | 18.5 |
2020-03-06 | 24.1 | 22.03 | 23.43 | 22.58 | 715900.0 | 22.32 |
2020-03-05 | 25.07 | 24.06 | 24.59 | 24.4 | 482400.0 | 24.12 |
2020-03-04 | 25.87 | 24.65 | 25.17 | 25.87 | 553300.0 | 25.57 |
2020-03-03 | 26.98 | 24.41 | 26.47 | 24.66 | 638200.0 | 24.38 |
2020-03-02 | 26.59 | 24.98 | 25.33 | 26.59 | 685100.0 | 26.28 |
2020-02-28 | 26.45 | 24.44 | 25.8 | 25.28 | 933900.0 | 24.99 |
2020-02-27 | 28.32 | 26.8 | 27.24 | 26.8 | 603100.0 | 26.49 |
2020-02-26 | 28.95 | 27.77 | 28.81 | 27.92 | 470500.0 | 27.6 |
2020-02-25 | 30.53 | 28.53 | 30.53 | 28.56 | 415100.0 | 28.23 |
2020-02-24 | 31.41 | 30.41 | 31.41 | 30.6 | 448200.0 | 30.25 |
2020-02-21 | 33.11 | 32.0 | 33.07 | 32.41 | 290800.0 | 32.04 |
2020-02-20 | 33.47 | 32.75 | 32.8 | 33.33 | 430600.0 | 32.95 |
2020-02-19 | 33.44 | 32.88 | 33.44 | 33.13 | 537100.0 | 32.75 |
2020-02-18 | 33.77 | 32.71 | 33.38 | 33.27 | 532100.0 | 32.89 |