名前 | American Finance Trust Inc. 7.50% Series A Cumulative Redeemable Perpetual Preferred Stock |
ティッカー | AFINP |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.34 | 25.17 | 25.25 | 25.28 | 9400.0 | 25.28 |
2021-02-12 | 25.24 | 25.15 | 25.24 | 25.17 | 13800.0 | 25.17 |
2021-02-11 | 25.27 | 25.17 | 25.17 | 25.2 | 10100.0 | 25.2 |
2021-02-10 | 25.28 | 25.2 | 25.26 | 25.23 | 7200.0 | 25.23 |
2021-02-09 | 25.35 | 25.15 | 25.15 | 25.34 | 13100.0 | 25.34 |
2021-02-08 | 25.37 | 25.15 | 25.35 | 25.18 | 36300.0 | 25.18 |
2021-02-05 | 25.42 | 25.12 | 25.3 | 25.39 | 20600.0 | 25.39 |
2021-02-04 | 25.3 | 25.14 | 25.25 | 25.18 | 19300.0 | 25.18 |
2021-02-03 | 25.2 | 25.13 | 25.2 | 25.2 | 7700.0 | 25.2 |
2021-02-02 | 25.3 | 25.18 | 25.2 | 25.2 | 11400.0 | 25.2 |
2021-02-01 | 25.33 | 25.0 | 25.1 | 25.18 | 6800.0 | 25.18 |
2021-01-29 | 25.21 | 25.1 | 25.1 | 25.21 | 17400.0 | 25.21 |
2021-01-28 | 25.26 | 25.0 | 25.15 | 25.0 | 14900.0 | 25.0 |
2021-01-27 | 25.25 | 25.0 | 25.25 | 25.0 | 16100.0 | 25.0 |
2021-01-26 | 25.29 | 25.15 | 25.15 | 25.28 | 20800.0 | 25.28 |
2021-01-25 | 25.35 | 25.23 | 25.34 | 25.26 | 10900.0 | 25.26 |
2021-01-22 | 25.36 | 25.15 | 25.35 | 25.27 | 10400.0 | 25.27 |
2021-01-21 | 25.45 | 25.26 | 25.45 | 25.31 | 10200.0 | 25.31 |
2021-01-20 | 25.4 | 25.15 | 25.15 | 25.26 | 18200.0 | 25.26 |
2021-01-19 | 25.18 | 25.03 | 25.06 | 25.17 | 36000.0 | 25.17 |
2021-01-15 | 25.07 | 25.0 | 25.07 | 25.04 | 17400.0 | 25.04 |
2021-01-14 | 25.18 | 25.0 | 25.17 | 25.04 | 94200.0 | 25.04 |
2021-01-13 | 25.45 | 25.15 | 25.21 | 25.33 | 20100.0 | 25.33 |
2021-01-12 | 25.3 | 25.11 | 25.19 | 25.3 | 19100.0 | 25.3 |
2021-01-11 | 25.32 | 25.0 | 25.27 | 25.32 | 13300.0 | 25.32 |
2021-01-08 | 25.32 | 25.15 | 25.19 | 25.32 | 9700.0 | 25.32 |
2021-01-07 | 25.23 | 25.05 | 25.19 | 25.13 | 16200.0 | 25.13 |
2021-01-06 | 25.39 | 24.7 | 25.34 | 25.09 | 63600.0 | 25.09 |
2021-01-05 | 25.37 | 25.28 | 25.28 | 25.34 | 16800.0 | 25.34 |
2021-01-04 | 25.33 | 25.06 | 25.06 | 25.25 | 32300.0 | 25.25 |
2020-12-31 | 25.7 | 25.51 | 25.6 | 25.59 | 33300.0 | 25.12 |
2020-12-30 | 25.57 | 25.46 | 25.57 | 25.5 | 25300.0 | 25.03 |
2020-12-29 | 25.74 | 25.56 | 25.74 | 25.57 | 12600.0 | 25.1 |
2020-12-28 | 25.72 | 25.36 | 25.51 | 25.7 | 25300.0 | 25.23 |
2020-12-24 | 25.49 | 25.35 | 25.4 | 25.48 | 6200.0 | 25.01 |
2020-12-23 | 25.49 | 25.27 | 25.46 | 25.3 | 11000.0 | 24.84 |
2020-12-22 | 25.47 | 25.28 | 25.38 | 25.4 | 12200.0 | 24.93 |
2020-12-21 | 25.5 | 25.27 | 25.5 | 25.49 | 15000.0 | 25.02 |
2020-12-18 | 25.52 | 25.38 | 25.5 | 25.52 | 12300.0 | 25.05 |
2020-12-17 | 25.5 | 25.36 | 25.46 | 25.36 | 11000.0 | 24.9 |
2020-12-16 | 25.51 | 25.31 | 25.31 | 25.45 | 15900.0 | 24.98 |
2020-12-15 | 25.45 | 25.35 | 25.35 | 25.36 | 28800.0 | 24.9 |
2020-12-14 | 25.4 | 25.04 | 25.13 | 25.35 | 32200.0 | 24.89 |
2020-12-11 | 25.19 | 25.0 | 25.15 | 25.04 | 10900.0 | 24.58 |
2020-12-10 | 25.3 | 25.0 | 25.14 | 25.15 | 10500.0 | 24.69 |
2020-12-09 | 25.36 | 24.86 | 25.13 | 25.36 | 18000.0 | 24.9 |
2020-12-08 | 25.26 | 25.13 | 25.13 | 25.13 | 18300.0 | 24.67 |
2020-12-07 | 25.15 | 24.9 | 25.01 | 25.15 | 17600.0 | 24.69 |
2020-12-04 | 25.05 | 24.9 | 24.9 | 25.05 | 20600.0 | 24.59 |
2020-12-03 | 24.96 | 24.7 | 24.88 | 24.9 | 22300.0 | 24.44 |
2020-12-02 | 24.99 | 24.8 | 24.8 | 24.89 | 32400.0 | 24.43 |
2020-12-01 | 24.99 | 24.9 | 24.95 | 24.95 | 11900.0 | 24.5 |
2020-11-30 | 24.89 | 24.76 | 24.85 | 24.89 | 25800.0 | 24.43 |
2020-11-27 | 24.98 | 24.83 | 24.83 | 24.91 | 11600.0 | 24.45 |
2020-11-25 | 24.9 | 24.35 | 24.87 | 24.84 | 29100.0 | 24.38 |
2020-11-24 | 24.97 | 24.78 | 24.89 | 24.89 | 66000.0 | 24.43 |
2020-11-23 | 24.89 | 24.75 | 24.8 | 24.88 | 23300.0 | 24.42 |
2020-11-20 | 24.89 | 24.83 | 24.86 | 24.83 | 43100.0 | 24.37 |
2020-11-19 | 24.93 | 24.85 | 24.92 | 24.89 | 16100.0 | 24.43 |
2020-11-18 | 24.99 | 24.88 | 24.93 | 24.91 | 51900.0 | 24.45 |
2020-11-17 | 25.02 | 24.86 | 24.96 | 24.93 | 12000.0 | 24.47 |
2020-11-16 | 25.0 | 24.8 | 24.9 | 24.96 | 35700.0 | 24.5 |
2020-11-13 | 25.0 | 24.9 | 24.9 | 24.94 | 18100.0 | 24.48 |
2020-11-12 | 25.05 | 24.63 | 25.01 | 24.97 | 19900.0 | 24.51 |
2020-11-11 | 25.11 | 24.67 | 24.95 | 24.95 | 42000.0 | 24.49 |
2020-11-10 | 24.99 | 24.25 | 24.33 | 24.94 | 19300.0 | 24.48 |
2020-11-09 | 24.48 | 23.99 | 24.08 | 24.46 | 26000.0 | 24.01 |
2020-11-06 | 24.0 | 23.81 | 24.0 | 23.89 | 12500.0 | 23.45 |
2020-11-05 | 24.05 | 23.88 | 23.96 | 24.0 | 12500.0 | 23.56 |
2020-11-04 | 24.1 | 23.8 | 23.89 | 23.99 | 15300.0 | 23.55 |
2020-11-03 | 24.0 | 23.85 | 23.85 | 23.96 | 9300.0 | 23.52 |
2020-11-02 | 24.0 | 23.65 | 24.0 | 23.81 | 37100.0 | 23.37 |
2020-10-30 | 23.85 | 23.46 | 23.46 | 23.85 | 25700.0 | 23.41 |
2020-10-29 | 23.7 | 23.42 | 23.57 | 23.45 | 14100.0 | 23.02 |
2020-10-28 | 23.91 | 23.11 | 23.91 | 23.54 | 26600.0 | 23.11 |
2020-10-27 | 24.09 | 23.85 | 24.03 | 23.89 | 31600.0 | 23.45 |
2020-10-26 | 24.14 | 23.98 | 24.12 | 24.0 | 19400.0 | 23.56 |
2020-10-23 | 24.22 | 24.1 | 24.17 | 24.11 | 7200.0 | 23.67 |
2020-10-22 | 24.31 | 24.05 | 24.09 | 24.25 | 10800.0 | 23.81 |
2020-10-21 | 24.24 | 24.1 | 24.2 | 24.22 | 21700.0 | 23.78 |
2020-10-20 | 24.21 | 24.0 | 24.09 | 24.17 | 18500.0 | 23.73 |
2020-10-19 | 24.09 | 24.02 | 24.05 | 24.09 | 35400.0 | 23.65 |
2020-10-16 | 24.15 | 24.05 | 24.05 | 24.1 | 25300.0 | 23.66 |
2020-10-15 | 24.13 | 23.88 | 23.99 | 24.04 | 8000.0 | 23.6 |
2020-10-14 | 24.15 | 23.98 | 24.0 | 24.05 | 25000.0 | 23.61 |
2020-10-13 | 24.15 | 24.0 | 24.05 | 24.11 | 17800.0 | 23.67 |
2020-10-12 | 24.07 | 23.8 | 24.07 | 24.01 | 14100.0 | 23.57 |
2020-10-09 | 24.27 | 24.03 | 24.27 | 24.13 | 14600.0 | 23.69 |
2020-10-08 | 24.34 | 24.2 | 24.2 | 24.23 | 8100.0 | 23.79 |
2020-10-07 | 24.2 | 24.03 | 24.13 | 24.05 | 21300.0 | 23.61 |
2020-10-06 | 24.25 | 24.0 | 24.23 | 24.24 | 16100.0 | 23.8 |
2020-10-05 | 24.29 | 23.91 | 24.25 | 24.03 | 30700.0 | 23.59 |
2020-10-02 | 24.3 | 23.8 | 24.3 | 24.28 | 16700.0 | 23.84 |
2020-10-01 | 24.59 | 24.29 | 24.59 | 24.53 | 20900.0 | 23.62 |
2020-09-30 | 24.6 | 24.28 | 24.56 | 24.28 | 64200.0 | 23.38 |
2020-09-29 | 24.59 | 24.45 | 24.47 | 24.45 | 42200.0 | 23.54 |
2020-09-28 | 24.64 | 24.33 | 24.33 | 24.42 | 32000.0 | 23.51 |
2020-09-25 | 24.3 | 23.98 | 24.1 | 24.12 | 16200.0 | 23.23 |
2020-09-24 | 24.12 | 23.36 | 23.99 | 24.1 | 55000.0 | 23.21 |
2020-09-23 | 24.4 | 24.1 | 24.38 | 24.15 | 26000.0 | 23.25 |
2020-09-22 | 24.38 | 24.14 | 24.14 | 24.37 | 13400.0 | 23.47 |
2020-09-21 | 24.14 | 23.95 | 24.08 | 24.12 | 16800.0 | 23.23 |
2020-09-18 | 24.14 | 23.91 | 24.14 | 24.12 | 11300.0 | 23.23 |
2020-09-17 | 24.11 | 23.76 | 23.94 | 24.11 | 9800.0 | 23.22 |
2020-09-16 | 24.14 | 23.79 | 23.9 | 24.14 | 19500.0 | 23.24 |
2020-09-15 | 23.96 | 23.58 | 23.89 | 23.7 | 56200.0 | 22.82 |
2020-09-14 | 23.89 | 23.5 | 23.6 | 23.6 | 10000.0 | 22.72 |
2020-09-11 | 23.6 | 23.37 | 23.38 | 23.47 | 7300.0 | 22.6 |
2020-09-10 | 23.49 | 23.35 | 23.47 | 23.35 | 6700.0 | 22.48 |
2020-09-09 | 23.5 | 23.15 | 23.22 | 23.3 | 29500.0 | 22.44 |
2020-09-08 | 23.36 | 23.2 | 23.36 | 23.25 | 19500.0 | 22.38 |
2020-09-04 | 23.43 | 23.0 | 23.29 | 23.18 | 18400.0 | 22.32 |
2020-09-03 | 23.45 | 23.14 | 23.38 | 23.14 | 12400.0 | 22.28 |
2020-09-02 | 23.73 | 23.1 | 23.73 | 23.41 | 23900.0 | 22.54 |
2020-09-01 | 23.73 | 23.52 | 23.73 | 23.62 | 14600.0 | 22.74 |
2020-08-31 | 23.98 | 23.08 | 23.98 | 23.73 | 23400.0 | 22.85 |
2020-08-28 | 23.96 | 23.7 | 23.71 | 23.79 | 15700.0 | 22.91 |
2020-08-27 | 23.96 | 23.08 | 23.27 | 23.68 | 21100.0 | 22.8 |
2020-08-26 | 23.49 | 22.97 | 23.34 | 23.36 | 28900.0 | 22.49 |
2020-08-25 | 23.68 | 23.11 | 23.57 | 23.11 | 40900.0 | 22.25 |
2020-08-24 | 24.14 | 23.7 | 24.1 | 23.7 | 50100.0 | 22.82 |
2020-08-21 | 24.4 | 24.0 | 24.2 | 24.27 | 28000.0 | 23.37 |
2020-08-20 | 24.38 | 24.09 | 24.09 | 24.3 | 16700.0 | 23.4 |
2020-08-19 | 24.39 | 24.08 | 24.12 | 24.27 | 28600.0 | 23.37 |
2020-08-18 | 24.12 | 23.89 | 24.0 | 24.07 | 44500.0 | 23.18 |
2020-08-17 | 23.9 | 23.6 | 23.68 | 23.88 | 19900.0 | 22.99 |
2020-08-14 | 24.13 | 23.15 | 24.13 | 23.67 | 30800.0 | 22.79 |
2020-08-13 | 24.0 | 23.5 | 24.0 | 23.85 | 38500.0 | 22.97 |
2020-08-12 | 23.65 | 23.28 | 23.3 | 23.62 | 44700.0 | 22.74 |
2020-08-11 | 23.39 | 23.25 | 23.39 | 23.3 | 22500.0 | 22.44 |
2020-08-10 | 23.39 | 23.12 | 23.33 | 23.35 | 19700.0 | 22.48 |
2020-08-07 | 23.31 | 22.87 | 22.89 | 23.27 | 13400.0 | 22.41 |
2020-08-06 | 23.23 | 22.85 | 22.85 | 23.1 | 14100.0 | 22.24 |
2020-08-05 | 23.33 | 22.97 | 23.04 | 23.28 | 27000.0 | 22.42 |
2020-08-04 | 23.15 | 22.89 | 23.1 | 23.09 | 16900.0 | 22.23 |
2020-08-03 | 23.39 | 22.99 | 23.39 | 23.1 | 22900.0 | 22.24 |
2020-07-31 | 23.3 | 22.91 | 23.02 | 23.3 | 19600.0 | 22.44 |
2020-07-30 | 23.14 | 22.81 | 22.91 | 23.05 | 45900.0 | 22.19 |
2020-07-29 | 22.99 | 22.55 | 22.55 | 22.97 | 33700.0 | 22.12 |
2020-07-28 | 22.59 | 22.24 | 22.24 | 22.52 | 21100.0 | 21.68 |
2020-07-27 | 22.4 | 22.1 | 22.1 | 22.22 | 9900.0 | 21.4 |
2020-07-24 | 22.2 | 22.02 | 22.16 | 22.05 | 15500.0 | 21.23 |
2020-07-23 | 22.21 | 22.05 | 22.05 | 22.17 | 30200.0 | 21.35 |
2020-07-22 | 22.25 | 21.93 | 21.93 | 22.04 | 10700.0 | 21.22 |
2020-07-21 | 22.3 | 21.98 | 22.3 | 22.0 | 18400.0 | 21.18 |
2020-07-20 | 22.3 | 22.15 | 22.28 | 22.15 | 8100.0 | 21.33 |
2020-07-17 | 22.34 | 22.15 | 22.21 | 22.3 | 12300.0 | 21.47 |
2020-07-16 | 22.3 | 22.01 | 22.01 | 22.15 | 22400.0 | 21.33 |
2020-07-15 | 22.1 | 21.68 | 21.76 | 22.08 | 19100.0 | 21.26 |
2020-07-14 | 21.91 | 21.67 | 21.8 | 21.68 | 27700.0 | 20.88 |
2020-07-13 | 22.09 | 21.69 | 21.81 | 21.92 | 55700.0 | 21.11 |
2020-07-10 | 22.75 | 21.68 | 22.07 | 21.72 | 37400.0 | 20.91 |
2020-07-09 | 22.98 | 22.03 | 22.9 | 22.15 | 46400.0 | 21.33 |
2020-07-08 | 23.15 | 22.74 | 23.0 | 22.93 | 21200.0 | 22.08 |
2020-07-07 | 23.21 | 22.75 | 23.07 | 22.98 | 17200.0 | 22.13 |
2020-07-06 | 23.37 | 23.05 | 23.37 | 23.18 | 33300.0 | 22.32 |
2020-07-02 | 23.54 | 23.04 | 23.49 | 23.06 | 26600.0 | 22.2 |
2020-07-01 | 23.8 | 23.25 | 23.25 | 23.28 | 29800.0 | 22.42 |
2020-06-30 | 23.97 | 23.4 | 23.75 | 23.47 | 82300.0 | 22.15 |
2020-06-29 | 23.9 | 23.19 | 23.25 | 23.66 | 66800.0 | 22.33 |
2020-06-26 | 23.43 | 23.08 | 23.26 | 23.08 | 24200.0 | 21.78 |
2020-06-25 | 23.57 | 23.15 | 23.3 | 23.26 | 49900.0 | 21.95 |
2020-06-24 | 23.7 | 23.28 | 23.7 | 23.31 | 79600.0 | 22.0 |
2020-06-23 | 23.89 | 23.23 | 23.29 | 23.63 | 77200.0 | 22.3 |
2020-06-22 | 23.43 | 22.8 | 23.0 | 23.29 | 212800.0 | 21.98 |
2020-06-19 | 22.4 | 22.18 | 22.4 | 22.33 | 12300.0 | 21.07 |
2020-06-18 | 22.4 | 22.17 | 22.38 | 22.4 | 15500.0 | 21.14 |
2020-06-17 | 22.55 | 22.1 | 22.37 | 22.2 | 25800.0 | 20.95 |
2020-06-16 | 22.6 | 22.25 | 22.5 | 22.55 | 17300.0 | 21.28 |
2020-06-15 | 22.42 | 21.86 | 22.18 | 22.4 | 27700.0 | 21.14 |
2020-06-12 | 22.55 | 21.82 | 21.9 | 22.23 | 130000.0 | 20.98 |
2020-06-11 | 22.23 | 20.7 | 21.81 | 21.4 | 50400.0 | 20.19 |
2020-06-10 | 22.9 | 22.0 | 22.9 | 22.7 | 27400.0 | 21.42 |
2020-06-09 | 22.8 | 22.25 | 22.8 | 22.73 | 26700.0 | 21.45 |
2020-06-08 | 23.01 | 21.77 | 21.89 | 22.93 | 35600.0 | 21.63 |
2020-06-05 | 21.83 | 20.55 | 20.59 | 21.83 | 57800.0 | 20.6 |
2020-06-04 | 20.59 | 20.11 | 20.25 | 20.3 | 40400.0 | 19.16 |
2020-06-03 | 20.61 | 20.31 | 20.41 | 20.35 | 32500.0 | 19.2 |
2020-06-02 | 20.44 | 20.02 | 20.02 | 20.18 | 19900.0 | 19.04 |
2020-06-01 | 20.2 | 19.9 | 20.0 | 19.95 | 26300.0 | 18.83 |
2020-05-29 | 20.34 | 19.8 | 20.15 | 20.0 | 112600.0 | 18.87 |
2020-05-28 | 20.58 | 19.85 | 20.42 | 19.85 | 28200.0 | 18.73 |
2020-05-27 | 20.34 | 19.61 | 19.86 | 20.0 | 53600.0 | 18.87 |
2020-05-26 | 19.71 | 19.32 | 19.32 | 19.6 | 98300.0 | 18.5 |
2020-05-22 | 19.3 | 19.1 | 19.3 | 19.22 | 19200.0 | 18.14 |
2020-05-21 | 19.48 | 18.8 | 19.07 | 19.05 | 37000.0 | 17.98 |
2020-05-20 | 19.5 | 18.83 | 19.16 | 18.83 | 29600.0 | 17.77 |
2020-05-19 | 19.4 | 18.8 | 19.0 | 18.83 | 28100.0 | 17.77 |
2020-05-18 | 19.3 | 18.23 | 18.23 | 18.95 | 31700.0 | 17.88 |
2020-05-15 | 18.05 | 17.6 | 17.61 | 17.8 | 29300.0 | 16.8 |
2020-05-14 | 19.24 | 16.65 | 18.71 | 17.82 | 55700.0 | 16.82 |
2020-05-13 | 19.25 | 18.5 | 19.12 | 18.91 | 43000.0 | 17.84 |
2020-05-12 | 19.57 | 19.42 | 19.56 | 19.45 | 17900.0 | 18.35 |
2020-05-11 | 19.57 | 19.25 | 19.25 | 19.57 | 27200.0 | 18.47 |
2020-05-08 | 19.37 | 19.2 | 19.35 | 19.25 | 12300.0 | 18.16 |
2020-05-07 | 19.43 | 18.8 | 19.26 | 19.11 | 43900.0 | 18.03 |
2020-05-06 | 19.4 | 19.06 | 19.06 | 19.23 | 21500.0 | 18.15 |
2020-05-05 | 19.37 | 19.05 | 19.25 | 19.12 | 16400.0 | 18.04 |
2020-05-04 | 19.43 | 18.9 | 19.04 | 18.95 | 15500.0 | 17.88 |
2020-05-01 | 19.91 | 19.11 | 19.75 | 19.22 | 34700.0 | 18.14 |
2020-04-30 | 19.91 | 19.26 | 19.65 | 19.91 | 112600.0 | 18.79 |
2020-04-29 | 19.65 | 19.03 | 19.08 | 19.61 | 49600.0 | 18.51 |
2020-04-28 | 19.0 | 18.33 | 18.33 | 18.8 | 52300.0 | 17.74 |
2020-04-27 | 18.39 | 18.1 | 18.11 | 18.3 | 63600.0 | 17.27 |
2020-04-24 | 18.65 | 17.74 | 18.6 | 18.01 | 20400.0 | 17.0 |
2020-04-23 | 18.65 | 18.32 | 18.55 | 18.45 | 14500.0 | 17.41 |
2020-04-22 | 18.63 | 18.11 | 18.59 | 18.11 | 24400.0 | 17.09 |
2020-04-21 | 18.8 | 18.09 | 18.8 | 18.5 | 43000.0 | 17.46 |
2020-04-20 | 19.65 | 19.0 | 19.65 | 19.0 | 47000.0 | 17.93 |
2020-04-17 | 20.34 | 19.2 | 20.01 | 19.79 | 35700.0 | 18.68 |
2020-04-16 | 19.5 | 18.85 | 19.35 | 19.29 | 31500.0 | 18.2 |
2020-04-15 | 20.21 | 18.85 | 19.5 | 19.19 | 36900.0 | 18.11 |
2020-04-14 | 19.6 | 18.85 | 19.5 | 19.5 | 34700.0 | 18.4 |
2020-04-13 | 19.64 | 18.85 | 19.5 | 19.47 | 37000.0 | 18.37 |
2020-04-09 | 19.4 | 17.41 | 17.44 | 19.4 | 76200.0 | 18.31 |
2020-04-08 | 17.5 | 15.88 | 16.34 | 17.2 | 78200.0 | 16.23 |
2020-04-07 | 16.75 | 15.78 | 15.99 | 16.25 | 70700.0 | 15.33 |
2020-04-06 | 16.05 | 15.0 | 15.0 | 15.3 | 44700.0 | 14.44 |
2020-04-03 | 16.17 | 14.73 | 16.17 | 15.0 | 96100.0 | 14.15 |
2020-04-02 | 16.98 | 15.69 | 16.7 | 16.0 | 35600.0 | 15.1 |
2020-04-01 | 17.75 | 15.71 | 17.75 | 16.69 | 68800.0 | 15.31 |
2020-03-31 | 18.5 | 17.27 | 17.27 | 17.87 | 38100.0 | 16.39 |
2020-03-30 | 18.25 | 16.16 | 16.71 | 17.75 | 46700.0 | 16.28 |
2020-03-27 | 18.16 | 15.45 | 17.26 | 17.95 | 59400.0 | 16.46 |
2020-03-26 | 18.71 | 14.31 | 14.31 | 17.76 | 105100.0 | 16.29 |
2020-03-25 | 16.11 | 13.93 | 14.11 | 14.26 | 102200.0 | 13.08 |
2020-03-24 | 15.22 | 13.4 | 13.5 | 14.11 | 80900.0 | 12.94 |
2020-03-23 | 15.14 | 11.4 | 14.69 | 12.9 | 85900.0 | 11.83 |
2020-03-20 | 15.59 | 13.79 | 13.79 | 14.69 | 95200.0 | 13.48 |
2020-03-19 | 14.0 | 8.0 | 10.37 | 13.7 | 127100.0 | 12.56 |
2020-03-18 | 14.13 | 6.81 | 13.95 | 11.08 | 193400.0 | 10.16 |
2020-03-17 | 16.12 | 14.5 | 14.54 | 14.5 | 76600.0 | 13.3 |
2020-03-16 | 15.95 | 11.52 | 14.5 | 14.5 | 193100.0 | 13.3 |
2020-03-13 | 17.96 | 16.0 | 16.0 | 17.53 | 164600.0 | 16.08 |
2020-03-12 | 20.15 | 15.03 | 20.15 | 15.07 | 194600.0 | 13.82 |
2020-03-11 | 22.59 | 20.1 | 22.5 | 20.21 | 178800.0 | 18.54 |
2020-03-10 | 23.95 | 21.32 | 23.3 | 22.15 | 105100.0 | 20.31 |
2020-03-09 | 24.5 | 22.82 | 24.07 | 22.82 | 132400.0 | 20.93 |
2020-03-06 | 25.15 | 24.79 | 25.1 | 25.01 | 37300.0 | 22.94 |
2020-03-05 | 25.29 | 25.1 | 25.26 | 25.18 | 22000.0 | 23.09 |
2020-03-04 | 25.49 | 25.05 | 25.1 | 25.43 | 11900.0 | 23.33 |
2020-03-03 | 25.76 | 24.92 | 25.19 | 25.05 | 75300.0 | 22.97 |
2020-03-02 | 25.19 | 24.8 | 24.81 | 25.19 | 70800.0 | 23.1 |
2020-02-28 | 25.07 | 24.54 | 25.07 | 24.93 | 92500.0 | 22.86 |
2020-02-27 | 25.37 | 24.98 | 25.37 | 25.07 | 112000.0 | 22.99 |
2020-02-26 | 25.46 | 25.27 | 25.29 | 25.37 | 46000.0 | 23.27 |
2020-02-25 | 25.78 | 25.26 | 25.75 | 25.29 | 74200.0 | 23.19 |
2020-02-24 | 25.85 | 25.66 | 25.85 | 25.68 | 45900.0 | 23.55 |
2020-02-21 | 26.07 | 25.91 | 26.07 | 26.01 | 12200.0 | 23.85 |
2020-02-20 | 26.15 | 25.85 | 25.9 | 26.07 | 54100.0 | 23.91 |
2020-02-19 | 25.88 | 25.82 | 25.86 | 25.88 | 44800.0 | 23.74 |
2020-02-18 | 25.86 | 25.75 | 25.75 | 25.86 | 45700.0 | 23.72 |