名前 | AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock |
ティッカー | AGNCN |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.53 | 25.27 | 25.4 | 25.35 | 22100.0 | 25.35 |
2021-02-12 | 25.49 | 25.14 | 25.22 | 25.45 | 46400.0 | 25.45 |
2021-02-11 | 25.28 | 25.15 | 25.15 | 25.26 | 17900.0 | 25.26 |
2021-02-10 | 25.32 | 25.11 | 25.32 | 25.22 | 28800.0 | 25.22 |
2021-02-09 | 25.32 | 25.09 | 25.24 | 25.28 | 21100.0 | 25.28 |
2021-02-08 | 25.42 | 25.16 | 25.42 | 25.16 | 23200.0 | 25.16 |
2021-02-05 | 25.3 | 25.17 | 25.29 | 25.25 | 35000.0 | 25.25 |
2021-02-04 | 25.24 | 25.06 | 25.06 | 25.24 | 50700.0 | 25.24 |
2021-02-03 | 25.34 | 25.04 | 25.34 | 25.1 | 49400.0 | 25.1 |
2021-02-02 | 25.25 | 25.1 | 25.14 | 25.21 | 83300.0 | 25.21 |
2021-02-01 | 25.19 | 24.98 | 25.19 | 25.07 | 32400.0 | 25.07 |
2021-01-29 | 25.3 | 25.09 | 25.29 | 25.09 | 65000.0 | 25.09 |
2021-01-28 | 25.45 | 25.08 | 25.45 | 25.36 | 98700.0 | 25.36 |
2021-01-27 | 25.61 | 25.36 | 25.6 | 25.36 | 48800.0 | 25.36 |
2021-01-26 | 25.73 | 25.53 | 25.53 | 25.64 | 54600.0 | 25.64 |
2021-01-25 | 25.77 | 25.58 | 25.75 | 25.64 | 37100.0 | 25.64 |
2021-01-22 | 25.72 | 25.5 | 25.6 | 25.66 | 32400.0 | 25.66 |
2021-01-21 | 25.74 | 25.5 | 25.66 | 25.51 | 38100.0 | 25.51 |
2021-01-20 | 25.71 | 25.52 | 25.59 | 25.6 | 18800.0 | 25.6 |
2021-01-19 | 25.67 | 25.45 | 25.48 | 25.66 | 58600.0 | 25.66 |
2021-01-15 | 25.6 | 25.32 | 25.43 | 25.52 | 21600.0 | 25.52 |
2021-01-14 | 25.43 | 25.26 | 25.37 | 25.43 | 20000.0 | 25.43 |
2021-01-13 | 25.38 | 25.21 | 25.21 | 25.21 | 34100.0 | 25.21 |
2021-01-12 | 25.25 | 25.13 | 25.25 | 25.21 | 38900.0 | 25.21 |
2021-01-11 | 25.29 | 25.15 | 25.24 | 25.28 | 53500.0 | 25.28 |
2021-01-08 | 25.43 | 25.1 | 25.22 | 25.37 | 31900.0 | 25.37 |
2021-01-07 | 25.33 | 24.93 | 25.11 | 25.2 | 58700.0 | 25.2 |
2021-01-06 | 25.29 | 25.11 | 25.21 | 25.16 | 82200.0 | 25.16 |
2021-01-05 | 25.35 | 25.1 | 25.15 | 25.17 | 15000.0 | 25.17 |
2021-01-04 | 25.52 | 25.01 | 25.51 | 25.08 | 33100.0 | 25.08 |
2020-12-31 | 25.7 | 25.44 | 25.61 | 25.49 | 41200.0 | 25.49 |
2020-12-30 | 25.74 | 25.23 | 25.36 | 25.67 | 64000.0 | 25.67 |
2020-12-29 | 25.94 | 25.71 | 25.73 | 25.77 | 32900.0 | 25.33 |
2020-12-28 | 25.84 | 25.52 | 25.8 | 25.78 | 22200.0 | 25.34 |
2020-12-24 | 25.88 | 25.7 | 25.8 | 25.86 | 8600.0 | 25.42 |
2020-12-23 | 25.75 | 25.37 | 25.37 | 25.75 | 34300.0 | 25.31 |
2020-12-22 | 25.44 | 25.24 | 25.25 | 25.44 | 59100.0 | 25.01 |
2020-12-21 | 25.45 | 25.26 | 25.3 | 25.41 | 42100.0 | 24.98 |
2020-12-18 | 25.44 | 25.27 | 25.31 | 25.41 | 44200.0 | 24.98 |
2020-12-17 | 25.5 | 25.08 | 25.17 | 25.42 | 27200.0 | 24.99 |
2020-12-16 | 25.26 | 25.05 | 25.05 | 25.26 | 30300.0 | 24.83 |
2020-12-15 | 25.13 | 25.0 | 25.03 | 25.04 | 46100.0 | 24.61 |
2020-12-14 | 25.12 | 24.96 | 25.03 | 24.99 | 32000.0 | 24.57 |
2020-12-11 | 25.11 | 24.81 | 24.82 | 25.03 | 71600.0 | 24.6 |
2020-12-10 | 24.95 | 24.85 | 24.92 | 24.95 | 59400.0 | 24.53 |
2020-12-09 | 25.14 | 24.78 | 24.95 | 24.98 | 53700.0 | 24.56 |
2020-12-08 | 24.89 | 24.57 | 24.57 | 24.83 | 60400.0 | 24.41 |
2020-12-07 | 24.7 | 24.2 | 24.35 | 24.65 | 64600.0 | 24.23 |
2020-12-04 | 24.38 | 24.05 | 24.1 | 24.35 | 58000.0 | 23.94 |
2020-12-03 | 24.1 | 23.91 | 23.95 | 24.01 | 73300.0 | 23.6 |
2020-12-02 | 24.06 | 23.93 | 23.95 | 24.0 | 72500.0 | 23.59 |
2020-12-01 | 24.05 | 23.85 | 23.89 | 23.95 | 96400.0 | 23.54 |
2020-11-30 | 24.02 | 23.81 | 23.9 | 23.85 | 88100.0 | 23.44 |
2020-11-27 | 24.04 | 23.93 | 23.93 | 23.99 | 18500.0 | 23.58 |
2020-11-25 | 24.05 | 23.86 | 24.02 | 23.99 | 43800.0 | 23.58 |
2020-11-24 | 24.26 | 23.91 | 24.26 | 24.01 | 158100.0 | 23.6 |
2020-11-23 | 24.21 | 23.88 | 23.88 | 24.18 | 38800.0 | 23.77 |
2020-11-20 | 23.98 | 23.78 | 23.91 | 23.78 | 24900.0 | 23.38 |
2020-11-19 | 23.97 | 23.8 | 23.81 | 23.92 | 14900.0 | 23.51 |
2020-11-18 | 23.92 | 23.62 | 23.62 | 23.83 | 34700.0 | 23.42 |
2020-11-17 | 24.18 | 23.6 | 23.98 | 23.66 | 69600.0 | 23.26 |
2020-11-16 | 23.93 | 23.6 | 23.69 | 23.85 | 66700.0 | 23.44 |
2020-11-13 | 23.7 | 23.39 | 23.62 | 23.6 | 85500.0 | 23.2 |
2020-11-12 | 23.8 | 23.45 | 23.8 | 23.57 | 71700.0 | 23.17 |
2020-11-11 | 23.9 | 23.5 | 23.79 | 23.7 | 47200.0 | 23.3 |
2020-11-10 | 23.87 | 23.47 | 23.53 | 23.86 | 32300.0 | 23.45 |
2020-11-09 | 23.75 | 23.09 | 23.33 | 23.48 | 120700.0 | 23.08 |
2020-11-06 | 23.24 | 23.0 | 23.24 | 23.13 | 33600.0 | 22.74 |
2020-11-05 | 23.22 | 22.82 | 22.94 | 23.14 | 173500.0 | 22.75 |
2020-11-04 | 22.99 | 22.71 | 22.76 | 22.82 | 71700.0 | 22.43 |
2020-11-03 | 22.89 | 22.71 | 22.89 | 22.74 | 32500.0 | 22.35 |
2020-11-02 | 23.05 | 22.71 | 23.03 | 22.75 | 26800.0 | 22.36 |
2020-10-30 | 23.08 | 22.82 | 23.08 | 22.85 | 38000.0 | 22.46 |
2020-10-29 | 23.16 | 22.95 | 23.08 | 23.09 | 72700.0 | 22.7 |
2020-10-28 | 23.23 | 22.89 | 23.22 | 23.08 | 56000.0 | 22.69 |
2020-10-27 | 23.54 | 23.29 | 23.35 | 23.31 | 43100.0 | 22.91 |
2020-10-26 | 23.56 | 23.38 | 23.53 | 23.4 | 35300.0 | 23.0 |
2020-10-23 | 23.63 | 23.42 | 23.49 | 23.63 | 61700.0 | 23.23 |
2020-10-22 | 23.53 | 23.38 | 23.5 | 23.49 | 29200.0 | 23.09 |
2020-10-21 | 23.51 | 23.41 | 23.51 | 23.46 | 14300.0 | 23.06 |
2020-10-20 | 23.59 | 23.44 | 23.59 | 23.46 | 14400.0 | 23.06 |
2020-10-19 | 23.55 | 23.37 | 23.5 | 23.52 | 38700.0 | 23.12 |
2020-10-16 | 23.5 | 23.3 | 23.3 | 23.47 | 38000.0 | 23.07 |
2020-10-15 | 23.27 | 23.12 | 23.26 | 23.27 | 42000.0 | 22.87 |
2020-10-14 | 23.73 | 23.22 | 23.7 | 23.31 | 78000.0 | 22.91 |
2020-10-13 | 23.71 | 23.59 | 23.65 | 23.65 | 28100.0 | 23.25 |
2020-10-12 | 23.82 | 23.66 | 23.82 | 23.72 | 17400.0 | 23.32 |
2020-10-09 | 23.84 | 23.62 | 23.84 | 23.77 | 20600.0 | 23.37 |
2020-10-08 | 23.85 | 23.59 | 23.65 | 23.78 | 25700.0 | 23.38 |
2020-10-07 | 23.72 | 23.53 | 23.7 | 23.6 | 32200.0 | 23.2 |
2020-10-06 | 23.88 | 23.51 | 23.67 | 23.62 | 39500.0 | 23.22 |
2020-10-05 | 23.79 | 23.59 | 23.73 | 23.62 | 38300.0 | 23.22 |
2020-10-02 | 23.69 | 23.4 | 23.65 | 23.68 | 13900.0 | 23.28 |
2020-10-01 | 23.99 | 23.65 | 23.99 | 23.79 | 29700.0 | 23.39 |
2020-09-30 | 24.29 | 23.66 | 24.29 | 23.83 | 69100.0 | 23.42 |
2020-09-29 | 24.66 | 24.33 | 24.56 | 24.44 | 37600.0 | 23.59 |
2020-09-28 | 24.72 | 24.5 | 24.62 | 24.56 | 39800.0 | 23.71 |
2020-09-25 | 24.62 | 24.12 | 24.21 | 24.62 | 22400.0 | 23.77 |
2020-09-24 | 24.35 | 23.97 | 24.05 | 24.23 | 45900.0 | 23.39 |
2020-09-23 | 24.67 | 24.09 | 24.67 | 24.19 | 33700.0 | 23.35 |
2020-09-22 | 24.68 | 24.43 | 24.51 | 24.52 | 36400.0 | 23.67 |
2020-09-21 | 24.42 | 24.15 | 24.29 | 24.41 | 34400.0 | 23.57 |
2020-09-18 | 24.55 | 24.29 | 24.34 | 24.55 | 46200.0 | 23.7 |
2020-09-17 | 24.48 | 24.25 | 24.4 | 24.34 | 27000.0 | 23.5 |
2020-09-16 | 25.16 | 24.36 | 24.36 | 24.52 | 24900.0 | 23.67 |
2020-09-15 | 24.4 | 24.25 | 24.4 | 24.36 | 23000.0 | 23.52 |
2020-09-14 | 24.37 | 24.11 | 24.22 | 24.37 | 33200.0 | 23.53 |
2020-09-11 | 24.32 | 24.11 | 24.32 | 24.11 | 23900.0 | 23.28 |
2020-09-10 | 24.35 | 24.17 | 24.25 | 24.3 | 33500.0 | 23.46 |
2020-09-09 | 24.39 | 24.25 | 24.25 | 24.36 | 31200.0 | 23.52 |
2020-09-08 | 24.32 | 24.11 | 24.17 | 24.22 | 16400.0 | 23.38 |
2020-09-04 | 24.33 | 23.94 | 24.32 | 24.3 | 23000.0 | 23.46 |
2020-09-03 | 24.5 | 24.17 | 24.5 | 24.24 | 36900.0 | 23.4 |
2020-09-02 | 24.62 | 24.36 | 24.55 | 24.45 | 24200.0 | 23.6 |
2020-09-01 | 24.63 | 24.4 | 24.4 | 24.55 | 9600.0 | 23.7 |
2020-08-31 | 24.7 | 24.48 | 24.7 | 24.48 | 20600.0 | 23.63 |
2020-08-28 | 24.69 | 24.52 | 24.56 | 24.68 | 9000.0 | 23.83 |
2020-08-27 | 24.65 | 24.51 | 24.61 | 24.54 | 9000.0 | 23.69 |
2020-08-26 | 24.63 | 24.55 | 24.55 | 24.55 | 18700.0 | 23.7 |
2020-08-25 | 24.67 | 24.52 | 24.52 | 24.56 | 16400.0 | 23.71 |
2020-08-24 | 24.73 | 24.61 | 24.73 | 24.63 | 15100.0 | 23.78 |
2020-08-21 | 24.75 | 24.65 | 24.71 | 24.73 | 29700.0 | 23.87 |
2020-08-20 | 24.75 | 24.51 | 24.66 | 24.71 | 12500.0 | 23.85 |
2020-08-19 | 24.63 | 24.34 | 24.49 | 24.61 | 18100.0 | 23.76 |
2020-08-18 | 24.55 | 24.36 | 24.42 | 24.43 | 37800.0 | 23.58 |
2020-08-17 | 24.5 | 24.17 | 24.23 | 24.38 | 22700.0 | 23.54 |
2020-08-14 | 24.25 | 24.1 | 24.21 | 24.21 | 19400.0 | 23.37 |
2020-08-13 | 24.42 | 24.12 | 24.3 | 24.2 | 25500.0 | 23.37 |
2020-08-12 | 24.3 | 24.18 | 24.29 | 24.26 | 30000.0 | 23.42 |
2020-08-11 | 24.39 | 24.04 | 24.27 | 24.17 | 125700.0 | 23.33 |
2020-08-10 | 24.28 | 23.99 | 24.1 | 24.23 | 56000.0 | 23.39 |
2020-08-07 | 23.95 | 23.76 | 23.92 | 23.92 | 16000.0 | 23.09 |
2020-08-06 | 23.9 | 23.65 | 23.65 | 23.83 | 18900.0 | 23.01 |
2020-08-05 | 23.91 | 23.7 | 23.75 | 23.86 | 62900.0 | 23.03 |
2020-08-04 | 23.85 | 23.64 | 23.72 | 23.64 | 12700.0 | 22.82 |
2020-08-03 | 23.84 | 23.6 | 23.6 | 23.68 | 23000.0 | 22.86 |
2020-07-31 | 23.85 | 23.5 | 23.5 | 23.53 | 35900.0 | 22.72 |
2020-07-30 | 23.7 | 23.4 | 23.4 | 23.59 | 29400.0 | 22.77 |
2020-07-29 | 23.83 | 23.53 | 23.83 | 23.55 | 26800.0 | 22.73 |
2020-07-28 | 23.63 | 23.44 | 23.56 | 23.44 | 23600.0 | 22.63 |
2020-07-27 | 23.53 | 23.16 | 23.45 | 23.53 | 28200.0 | 22.72 |
2020-07-24 | 23.4 | 23.15 | 23.4 | 23.3 | 29100.0 | 22.49 |
2020-07-23 | 23.29 | 23.15 | 23.15 | 23.28 | 24400.0 | 22.47 |
2020-07-22 | 23.27 | 22.93 | 22.95 | 23.13 | 28600.0 | 22.33 |
2020-07-21 | 23.25 | 22.91 | 22.91 | 22.96 | 54100.0 | 22.17 |
2020-07-20 | 22.92 | 22.7 | 22.78 | 22.86 | 73700.0 | 22.07 |
2020-07-17 | 22.96 | 22.71 | 22.81 | 22.8 | 19900.0 | 22.01 |
2020-07-16 | 22.95 | 22.69 | 22.71 | 22.8 | 38800.0 | 22.01 |
2020-07-15 | 22.95 | 22.7 | 22.78 | 22.7 | 47300.0 | 21.91 |
2020-07-14 | 22.71 | 22.43 | 22.5 | 22.7 | 54100.0 | 21.91 |
2020-07-13 | 22.93 | 22.55 | 22.73 | 22.58 | 41200.0 | 21.8 |
2020-07-10 | 22.88 | 22.41 | 22.65 | 22.77 | 50700.0 | 21.98 |
2020-07-09 | 22.89 | 22.56 | 22.81 | 22.64 | 24800.0 | 21.86 |
2020-07-08 | 23.0 | 22.57 | 22.71 | 22.97 | 31200.0 | 22.17 |
2020-07-07 | 22.7 | 22.46 | 22.47 | 22.65 | 41100.0 | 21.87 |
2020-07-06 | 22.83 | 22.5 | 22.82 | 22.57 | 30800.0 | 21.79 |
2020-07-02 | 23.07 | 22.39 | 22.97 | 22.49 | 76200.0 | 21.71 |
2020-07-01 | 22.92 | 22.66 | 22.72 | 22.84 | 121300.0 | 22.05 |
2020-06-30 | 23.0 | 22.67 | 22.87 | 22.69 | 175600.0 | 21.9 |
2020-06-29 | 23.11 | 22.63 | 22.95 | 23.04 | 104900.0 | 21.82 |
2020-06-26 | 23.04 | 22.72 | 22.98 | 22.93 | 78300.0 | 21.72 |
2020-06-25 | 23.07 | 22.91 | 23.06 | 22.93 | 34500.0 | 21.72 |
2020-06-24 | 23.3 | 23.0 | 23.25 | 23.18 | 110800.0 | 21.95 |
2020-06-23 | 23.36 | 23.04 | 23.36 | 23.25 | 55100.0 | 22.02 |
2020-06-22 | 23.04 | 22.76 | 22.87 | 23.02 | 43200.0 | 21.81 |
2020-06-19 | 22.93 | 22.75 | 22.88 | 22.93 | 232500.0 | 21.72 |
2020-06-18 | 23.06 | 22.61 | 22.96 | 22.62 | 96800.0 | 21.42 |
2020-06-17 | 23.5 | 22.93 | 23.15 | 22.96 | 64000.0 | 21.74 |
2020-06-16 | 23.86 | 23.11 | 23.86 | 23.15 | 46700.0 | 21.92 |
2020-06-15 | 23.21 | 22.65 | 23.02 | 23.2 | 53100.0 | 21.97 |
2020-06-12 | 23.89 | 22.86 | 23.89 | 23.12 | 45300.0 | 21.9 |
2020-06-11 | 23.76 | 23.19 | 23.76 | 23.4 | 55300.0 | 22.16 |
2020-06-10 | 24.1 | 23.7 | 23.95 | 24.09 | 80600.0 | 22.81 |
2020-06-09 | 23.98 | 23.66 | 23.78 | 23.98 | 37700.0 | 22.71 |
2020-06-08 | 24.0 | 23.72 | 23.73 | 23.96 | 54200.0 | 22.69 |
2020-06-05 | 23.74 | 23.39 | 23.51 | 23.71 | 83900.0 | 22.45 |
2020-06-04 | 23.44 | 23.18 | 23.18 | 23.3 | 40600.0 | 22.07 |
2020-06-03 | 23.43 | 23.2 | 23.34 | 23.26 | 97400.0 | 22.03 |
2020-06-02 | 23.25 | 23.14 | 23.24 | 23.15 | 21400.0 | 21.92 |
2020-06-01 | 23.31 | 23.19 | 23.3 | 23.24 | 171000.0 | 22.01 |
2020-05-29 | 23.28 | 23.0 | 23.0 | 23.06 | 19200.0 | 21.84 |
2020-05-28 | 23.3 | 23.0 | 23.26 | 23.0 | 34800.0 | 21.78 |
2020-05-27 | 23.44 | 23.06 | 23.44 | 23.23 | 39600.0 | 22.0 |
2020-05-26 | 23.41 | 23.07 | 23.3 | 23.07 | 32400.0 | 21.85 |
2020-05-22 | 23.04 | 22.77 | 22.8 | 23.04 | 20100.0 | 21.82 |
2020-05-21 | 22.85 | 22.66 | 22.7 | 22.79 | 24000.0 | 21.58 |
2020-05-20 | 22.92 | 22.51 | 22.75 | 22.63 | 28900.0 | 21.43 |
2020-05-19 | 22.83 | 22.47 | 22.49 | 22.5 | 23600.0 | 21.31 |
2020-05-18 | 22.65 | 22.06 | 22.5 | 22.45 | 117300.0 | 21.26 |
2020-05-15 | 22.49 | 22.02 | 22.49 | 22.18 | 64000.0 | 21.01 |
2020-05-14 | 22.5 | 21.65 | 22.14 | 22.28 | 79600.0 | 21.1 |
2020-05-13 | 22.91 | 22.19 | 22.9 | 22.42 | 62800.0 | 21.23 |
2020-05-12 | 23.29 | 22.76 | 23.11 | 22.91 | 75000.0 | 21.7 |
2020-05-11 | 23.28 | 22.85 | 23.24 | 23.0 | 73100.0 | 21.78 |
2020-05-08 | 23.4 | 23.25 | 23.26 | 23.32 | 40300.0 | 22.08 |
2020-05-07 | 23.38 | 23.05 | 23.3 | 23.05 | 53300.0 | 21.83 |
2020-05-06 | 23.19 | 22.88 | 23.19 | 23.15 | 37800.0 | 21.92 |
2020-05-05 | 23.14 | 22.85 | 23.1 | 23.13 | 46000.0 | 21.9 |
2020-05-04 | 23.04 | 22.74 | 23.03 | 23.03 | 51200.0 | 21.81 |
2020-05-01 | 23.42 | 22.72 | 23.02 | 23.03 | 107200.0 | 21.81 |
2020-04-30 | 23.68 | 23.0 | 23.15 | 23.0 | 181800.0 | 21.78 |
2020-04-29 | 23.25 | 22.87 | 23.25 | 23.15 | 112700.0 | 21.92 |
2020-04-28 | 23.13 | 22.65 | 22.85 | 22.99 | 129400.0 | 21.77 |
2020-04-27 | 22.77 | 22.37 | 22.5 | 22.57 | 45500.0 | 21.37 |
2020-04-24 | 22.83 | 22.22 | 22.75 | 22.5 | 28900.0 | 21.31 |
2020-04-23 | 22.83 | 22.6 | 22.74 | 22.61 | 30900.0 | 21.41 |
2020-04-22 | 23.2 | 22.61 | 23.2 | 22.61 | 36700.0 | 21.41 |
2020-04-21 | 23.06 | 22.01 | 22.6 | 22.95 | 46900.0 | 21.73 |
2020-04-20 | 23.31 | 22.42 | 22.42 | 22.71 | 61500.0 | 21.51 |
2020-04-17 | 22.8 | 21.83 | 22.3 | 22.8 | 103000.0 | 21.59 |
2020-04-16 | 21.82 | 20.78 | 21.41 | 21.8 | 99400.0 | 20.65 |
2020-04-15 | 21.68 | 21.06 | 21.68 | 21.26 | 69300.0 | 20.13 |
2020-04-14 | 22.43 | 21.66 | 22.29 | 21.93 | 55400.0 | 20.77 |
2020-04-13 | 22.95 | 21.61 | 22.95 | 21.78 | 143500.0 | 20.63 |
2020-04-09 | 23.49 | 22.63 | 23.0 | 22.94 | 121700.0 | 21.72 |
2020-04-08 | 22.92 | 21.85 | 22.03 | 22.92 | 149200.0 | 21.71 |
2020-04-07 | 21.95 | 21.3 | 21.37 | 21.74 | 118000.0 | 20.59 |
2020-04-06 | 21.69 | 20.23 | 20.23 | 21.13 | 257100.0 | 20.01 |
2020-04-03 | 19.64 | 18.3 | 19.64 | 19.38 | 176500.0 | 18.35 |
2020-04-02 | 19.25 | 17.69 | 18.25 | 19.24 | 175300.0 | 18.22 |
2020-04-01 | 19.17 | 18.12 | 18.51 | 18.28 | 199500.0 | 17.31 |
2020-03-31 | 20.0 | 19.18 | 20.0 | 19.45 | 181100.0 | 18.42 |
2020-03-30 | 21.35 | 19.8 | 21.35 | 20.21 | 102800.0 | 18.72 |
2020-03-27 | 21.38 | 20.0 | 20.8 | 21.29 | 366400.0 | 19.72 |
2020-03-26 | 21.9 | 19.4 | 19.4 | 20.95 | 293300.0 | 19.41 |
2020-03-25 | 20.54 | 17.5 | 17.88 | 19.0 | 193300.0 | 17.6 |
2020-03-24 | 18.2 | 16.75 | 17.89 | 17.03 | 271900.0 | 15.78 |
2020-03-23 | 17.45 | 15.3 | 17.35 | 16.69 | 311200.0 | 15.46 |
2020-03-20 | 18.86 | 16.59 | 18.85 | 17.33 | 224000.0 | 16.06 |
2020-03-19 | 19.5 | 12.06 | 12.11 | 18.01 | 366900.0 | 16.69 |
2020-03-18 | 17.5 | 10.0 | 17.37 | 12.31 | 766000.0 | 11.41 |
2020-03-17 | 18.57 | 17.51 | 18.28 | 17.84 | 185300.0 | 16.53 |
2020-03-16 | 19.48 | 17.61 | 18.76 | 18.56 | 439100.0 | 17.2 |
2020-03-13 | 21.34 | 19.55 | 20.6 | 20.25 | 182800.0 | 18.76 |
2020-03-12 | 22.25 | 19.8 | 21.76 | 20.3 | 149100.0 | 18.81 |
2020-03-11 | 24.5 | 23.07 | 24.23 | 23.1 | 99100.0 | 21.4 |
2020-03-10 | 25.23 | 24.15 | 25.09 | 24.31 | 113200.0 | 22.52 |
2020-03-09 | 25.06 | 23.5 | 25.06 | 24.89 | 117600.0 | 23.06 |
2020-03-06 | 25.55 | 25.12 | 25.21 | 25.32 | 38700.0 | 23.46 |
2020-03-05 | 25.96 | 25.62 | 25.87 | 25.62 | 30400.0 | 23.74 |
2020-03-04 | 26.09 | 25.6 | 25.79 | 26.01 | 32900.0 | 24.1 |
2020-03-03 | 25.92 | 25.48 | 25.54 | 25.6 | 45300.0 | 23.72 |
2020-03-02 | 25.69 | 25.32 | 25.55 | 25.69 | 52800.0 | 23.8 |
2020-02-28 | 25.84 | 25.2 | 25.77 | 25.25 | 106600.0 | 23.39 |
2020-02-27 | 26.3 | 25.8 | 26.3 | 26.02 | 57000.0 | 24.11 |
2020-02-26 | 26.4 | 26.17 | 26.34 | 26.35 | 44700.0 | 24.41 |
2020-02-25 | 26.38 | 26.17 | 26.2 | 26.27 | 53500.0 | 24.34 |
2020-02-24 | 26.25 | 26.13 | 26.15 | 26.13 | 11200.0 | 24.21 |
2020-02-21 | 26.32 | 26.2 | 26.32 | 26.2 | 14600.0 | 24.27 |
2020-02-20 | 26.32 | 26.23 | 26.29 | 26.32 | 23900.0 | 24.39 |
2020-02-19 | 26.33 | 26.21 | 26.33 | 26.21 | 30900.0 | 24.28 |
2020-02-18 | 26.34 | 26.3 | 26.34 | 26.33 | 23200.0 | 24.4 |