名前 | Acadia Realty Trust Common Stock |
ティッカー | AKR |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.2 | 17.6 | 18.07 | 18.2 | 1804300.0 | 18.2 |
2021-02-12 | 17.96 | 16.54 | 16.73 | 17.96 | 2142000.0 | 17.96 |
2021-02-11 | 16.75 | 15.57 | 15.79 | 16.67 | 1136200.0 | 16.67 |
2021-02-10 | 15.86 | 15.4 | 15.53 | 15.57 | 760500.0 | 15.57 |
2021-02-09 | 15.48 | 15.0 | 15.28 | 15.37 | 518400.0 | 15.37 |
2021-02-08 | 15.32 | 14.99 | 15.19 | 15.21 | 322500.0 | 15.21 |
2021-02-05 | 15.32 | 14.93 | 15.28 | 15.1 | 339200.0 | 15.1 |
2021-02-04 | 15.29 | 14.75 | 14.75 | 15.06 | 528800.0 | 15.06 |
2021-02-03 | 14.72 | 14.08 | 14.39 | 14.72 | 629400.0 | 14.72 |
2021-02-02 | 14.66 | 14.24 | 14.66 | 14.5 | 546500.0 | 14.5 |
2021-02-01 | 14.59 | 14.04 | 14.58 | 14.51 | 565100.0 | 14.51 |
2021-01-29 | 15.28 | 14.31 | 15.24 | 14.5 | 963700.0 | 14.5 |
2021-01-28 | 15.88 | 15.2 | 15.52 | 15.33 | 736000.0 | 15.33 |
2021-01-27 | 15.82 | 15.17 | 15.23 | 15.4 | 542200.0 | 15.4 |
2021-01-26 | 15.92 | 15.41 | 15.59 | 15.46 | 425700.0 | 15.46 |
2021-01-25 | 15.96 | 14.81 | 14.97 | 15.43 | 885000.0 | 15.43 |
2021-01-22 | 15.09 | 14.38 | 14.68 | 15.09 | 770000.0 | 15.09 |
2021-01-21 | 15.43 | 14.84 | 15.4 | 14.92 | 429100.0 | 14.92 |
2021-01-20 | 15.77 | 15.17 | 15.28 | 15.51 | 316700.0 | 15.51 |
2021-01-19 | 15.71 | 15.01 | 15.32 | 15.29 | 558700.0 | 15.29 |
2021-01-15 | 15.87 | 15.35 | 15.49 | 15.73 | 667600.0 | 15.73 |
2021-01-14 | 16.1 | 15.16 | 15.16 | 15.75 | 1025700.0 | 15.75 |
2021-01-13 | 15.77 | 14.78 | 15.38 | 15.05 | 616500.0 | 15.05 |
2021-01-12 | 14.68 | 14.26 | 14.33 | 14.67 | 522400.0 | 14.67 |
2021-01-11 | 14.64 | 14.25 | 14.52 | 14.35 | 397800.0 | 14.35 |
2021-01-08 | 14.82 | 14.41 | 14.75 | 14.64 | 524500.0 | 14.64 |
2021-01-07 | 14.93 | 14.47 | 14.73 | 14.66 | 336800.0 | 14.66 |
2021-01-06 | 14.87 | 14.03 | 14.06 | 14.76 | 749300.0 | 14.76 |
2021-01-05 | 13.99 | 13.6 | 13.69 | 13.83 | 347900.0 | 13.83 |
2021-01-04 | 14.25 | 13.48 | 14.25 | 13.7 | 598800.0 | 13.7 |
2020-12-31 | 14.28 | 13.84 | 14.06 | 14.19 | 408200.0 | 14.19 |
2020-12-30 | 14.3 | 13.88 | 14.0 | 14.02 | 344700.0 | 14.02 |
2020-12-29 | 14.44 | 13.77 | 14.33 | 14.0 | 473300.0 | 14.0 |
2020-12-28 | 14.27 | 13.91 | 14.04 | 14.14 | 509800.0 | 14.14 |
2020-12-24 | 13.99 | 13.61 | 13.97 | 13.96 | 481800.0 | 13.96 |
2020-12-23 | 14.31 | 13.79 | 14.02 | 13.96 | 733700.0 | 13.96 |
2020-12-22 | 14.04 | 13.8 | 14.04 | 13.9 | 492300.0 | 13.9 |
2020-12-21 | 14.5 | 13.93 | 14.23 | 14.01 | 755300.0 | 14.01 |
2020-12-18 | 15.2 | 14.41 | 15.06 | 14.68 | 2872600.0 | 14.68 |
2020-12-17 | 15.03 | 14.58 | 14.95 | 14.97 | 402400.0 | 14.97 |
2020-12-16 | 15.19 | 14.7 | 15.15 | 14.91 | 511200.0 | 14.91 |
2020-12-15 | 15.15 | 14.5 | 14.8 | 15.15 | 558700.0 | 15.15 |
2020-12-14 | 15.57 | 14.54 | 15.57 | 14.63 | 723800.0 | 14.63 |
2020-12-11 | 14.73 | 14.3 | 14.5 | 14.52 | 385300.0 | 14.52 |
2020-12-10 | 14.81 | 14.62 | 14.69 | 14.74 | 317300.0 | 14.74 |
2020-12-09 | 14.94 | 14.58 | 14.75 | 14.8 | 553500.0 | 14.8 |
2020-12-08 | 14.83 | 14.44 | 14.44 | 14.63 | 515900.0 | 14.63 |
2020-12-07 | 15.31 | 14.61 | 15.31 | 14.64 | 361100.0 | 14.64 |
2020-12-04 | 15.51 | 15.17 | 15.19 | 15.4 | 504500.0 | 15.4 |
2020-12-03 | 15.11 | 14.68 | 14.86 | 14.95 | 825400.0 | 14.95 |
2020-12-02 | 15.05 | 14.17 | 14.35 | 14.83 | 696000.0 | 14.83 |
2020-12-01 | 14.93 | 14.32 | 14.46 | 14.45 | 706200.0 | 14.45 |
2020-11-30 | 14.69 | 14.01 | 14.61 | 14.2 | 1236500.0 | 14.2 |
2020-11-27 | 15.08 | 14.49 | 14.97 | 14.76 | 307500.0 | 14.76 |
2020-11-25 | 15.18 | 14.72 | 15.16 | 15.09 | 1091000.0 | 15.09 |
2020-11-24 | 15.79 | 15.17 | 15.7 | 15.18 | 795800.0 | 15.18 |
2020-11-23 | 15.25 | 14.66 | 14.84 | 14.93 | 868900.0 | 14.93 |
2020-11-20 | 14.55 | 13.92 | 14.09 | 14.55 | 1077000.0 | 14.55 |
2020-11-19 | 14.24 | 13.51 | 13.82 | 14.22 | 581300.0 | 14.22 |
2020-11-18 | 14.76 | 13.9 | 14.5 | 13.91 | 1062900.0 | 13.91 |
2020-11-17 | 14.37 | 13.7 | 13.9 | 14.36 | 1093000.0 | 14.36 |
2020-11-16 | 14.71 | 13.98 | 14.51 | 14.18 | 800700.0 | 14.18 |
2020-11-13 | 13.55 | 12.83 | 12.83 | 13.47 | 688600.0 | 13.47 |
2020-11-12 | 13.09 | 12.41 | 12.96 | 12.69 | 969800.0 | 12.69 |
2020-11-11 | 13.79 | 12.83 | 13.6 | 13.23 | 754000.0 | 13.23 |
2020-11-10 | 13.74 | 12.62 | 12.77 | 13.7 | 1270400.0 | 13.7 |
2020-11-09 | 13.16 | 10.39 | 10.39 | 12.64 | 1583000.0 | 12.64 |
2020-11-06 | 10.08 | 9.34 | 9.98 | 9.46 | 627100.0 | 9.46 |
2020-11-05 | 9.96 | 9.61 | 9.67 | 9.92 | 766600.0 | 9.92 |
2020-11-04 | 9.98 | 9.34 | 9.98 | 9.69 | 825000.0 | 9.69 |
2020-11-03 | 10.19 | 9.7 | 9.71 | 10.11 | 777200.0 | 10.11 |
2020-11-02 | 9.55 | 9.26 | 9.52 | 9.51 | 388300.0 | 9.51 |
2020-10-30 | 9.56 | 9.19 | 9.34 | 9.33 | 399100.0 | 9.33 |
2020-10-29 | 9.57 | 9.1 | 9.19 | 9.45 | 802200.0 | 9.45 |
2020-10-28 | 9.7 | 9.27 | 9.63 | 9.29 | 635500.0 | 9.29 |
2020-10-27 | 10.44 | 9.8 | 10.23 | 9.8 | 454600.0 | 9.8 |
2020-10-26 | 10.42 | 10.08 | 10.42 | 10.24 | 801400.0 | 10.24 |
2020-10-23 | 10.58 | 10.23 | 10.23 | 10.56 | 679400.0 | 10.56 |
2020-10-22 | 10.17 | 9.83 | 9.84 | 10.12 | 1032800.0 | 10.12 |
2020-10-21 | 10.0 | 9.68 | 9.96 | 9.89 | 1176200.0 | 9.89 |
2020-10-20 | 10.01 | 9.81 | 9.81 | 9.94 | 875200.0 | 9.94 |
2020-10-19 | 10.06 | 9.68 | 9.93 | 9.68 | 709300.0 | 9.68 |
2020-10-16 | 10.26 | 9.78 | 10.15 | 9.89 | 914300.0 | 9.89 |
2020-10-15 | 10.34 | 10.09 | 10.11 | 10.22 | 682700.0 | 10.22 |
2020-10-14 | 10.4 | 10.08 | 10.17 | 10.21 | 856400.0 | 10.21 |
2020-10-13 | 10.59 | 10.21 | 10.47 | 10.36 | 775200.0 | 10.36 |
2020-10-12 | 10.69 | 10.31 | 10.52 | 10.64 | 620200.0 | 10.64 |
2020-10-09 | 10.86 | 10.41 | 10.82 | 10.55 | 703600.0 | 10.55 |
2020-10-08 | 10.79 | 10.51 | 10.63 | 10.71 | 1239700.0 | 10.71 |
2020-10-07 | 10.99 | 10.49 | 10.94 | 10.52 | 1032100.0 | 10.52 |
2020-10-06 | 11.09 | 10.72 | 10.98 | 10.86 | 1214400.0 | 10.86 |
2020-10-05 | 11.2 | 10.7 | 11.11 | 10.85 | 631600.0 | 10.85 |
2020-10-02 | 11.16 | 10.36 | 10.36 | 11.13 | 1257300.0 | 11.13 |
2020-10-01 | 10.84 | 10.38 | 10.47 | 10.66 | 1371500.0 | 10.66 |
2020-09-30 | 10.7 | 10.31 | 10.4 | 10.5 | 1245400.0 | 10.5 |
2020-09-29 | 10.51 | 9.97 | 10.51 | 10.34 | 880900.0 | 10.34 |
2020-09-28 | 10.74 | 10.43 | 10.49 | 10.53 | 1106200.0 | 10.53 |
2020-09-25 | 10.39 | 10.08 | 10.15 | 10.25 | 885200.0 | 10.25 |
2020-09-24 | 10.48 | 9.88 | 10.05 | 10.2 | 620100.0 | 10.2 |
2020-09-23 | 11.1 | 10.06 | 10.93 | 10.08 | 872700.0 | 10.08 |
2020-09-22 | 11.67 | 10.92 | 11.35 | 10.93 | 951700.0 | 10.93 |
2020-09-21 | 11.51 | 10.82 | 11.51 | 11.32 | 1766800.0 | 11.32 |
2020-09-18 | 12.41 | 11.71 | 12.41 | 11.86 | 2219000.0 | 11.86 |
2020-09-17 | 12.34 | 12.0 | 12.24 | 12.11 | 479700.0 | 12.11 |
2020-09-16 | 12.51 | 12.05 | 12.29 | 12.38 | 613800.0 | 12.38 |
2020-09-15 | 12.26 | 11.76 | 11.76 | 12.22 | 460900.0 | 12.22 |
2020-09-14 | 11.73 | 11.21 | 11.26 | 11.7 | 402200.0 | 11.7 |
2020-09-11 | 11.52 | 11.08 | 11.52 | 11.2 | 553400.0 | 11.2 |
2020-09-10 | 11.83 | 11.22 | 11.8 | 11.45 | 841000.0 | 11.45 |
2020-09-09 | 12.29 | 11.82 | 12.23 | 11.86 | 794000.0 | 11.86 |
2020-09-08 | 12.16 | 11.9 | 12.12 | 12.12 | 1133600.0 | 12.12 |
2020-09-04 | 12.22 | 11.86 | 12.04 | 12.16 | 1001000.0 | 12.16 |
2020-09-03 | 11.89 | 11.51 | 11.51 | 11.88 | 947500.0 | 11.88 |
2020-09-02 | 11.47 | 11.12 | 11.31 | 11.47 | 641200.0 | 11.47 |
2020-09-01 | 11.37 | 11.07 | 11.22 | 11.31 | 580500.0 | 11.31 |
2020-08-31 | 11.5 | 11.15 | 11.46 | 11.34 | 1064600.0 | 11.34 |
2020-08-28 | 11.94 | 11.33 | 11.67 | 11.57 | 341000.0 | 11.57 |
2020-08-27 | 12.03 | 11.59 | 11.59 | 11.77 | 270000.0 | 11.77 |
2020-08-26 | 12.13 | 11.53 | 12.03 | 11.6 | 215100.0 | 11.6 |
2020-08-25 | 12.29 | 11.91 | 12.12 | 12.12 | 324100.0 | 12.12 |
2020-08-24 | 12.05 | 11.33 | 11.56 | 12.03 | 480600.0 | 12.03 |
2020-08-21 | 11.82 | 11.42 | 11.68 | 11.46 | 475100.0 | 11.46 |
2020-08-20 | 12.17 | 11.53 | 11.53 | 11.79 | 430600.0 | 11.79 |
2020-08-19 | 12.42 | 11.73 | 12.39 | 11.77 | 1006200.0 | 11.77 |
2020-08-18 | 13.1 | 12.17 | 13.09 | 12.33 | 625500.0 | 12.33 |
2020-08-17 | 13.16 | 12.62 | 12.94 | 13.16 | 652300.0 | 13.16 |
2020-08-14 | 13.09 | 12.65 | 12.78 | 12.99 | 491900.0 | 12.99 |
2020-08-13 | 13.24 | 12.87 | 12.99 | 12.91 | 679100.0 | 12.91 |
2020-08-12 | 13.25 | 12.86 | 13.25 | 13.12 | 434700.0 | 13.12 |
2020-08-11 | 13.45 | 12.95 | 13.14 | 13.04 | 469400.0 | 13.04 |
2020-08-10 | 13.28 | 12.68 | 12.81 | 12.84 | 451200.0 | 12.84 |
2020-08-07 | 12.68 | 12.06 | 12.12 | 12.65 | 377900.0 | 12.65 |
2020-08-06 | 12.78 | 12.15 | 12.78 | 12.29 | 315300.0 | 12.29 |
2020-08-05 | 12.43 | 12.07 | 12.42 | 12.3 | 299400.0 | 12.3 |
2020-08-04 | 12.33 | 11.68 | 11.68 | 12.27 | 517700.0 | 12.27 |
2020-08-03 | 11.96 | 11.51 | 11.96 | 11.72 | 427100.0 | 11.72 |
2020-07-31 | 12.17 | 11.58 | 12.15 | 12.04 | 574000.0 | 12.04 |
2020-07-30 | 12.36 | 11.98 | 12.15 | 12.27 | 281500.0 | 12.27 |
2020-07-29 | 12.52 | 12.0 | 12.28 | 12.51 | 1504000.0 | 12.51 |
2020-07-28 | 12.37 | 11.68 | 11.69 | 12.22 | 505300.0 | 12.22 |
2020-07-27 | 11.8 | 11.28 | 11.57 | 11.78 | 431200.0 | 11.78 |
2020-07-24 | 12.09 | 11.64 | 12.02 | 11.69 | 480700.0 | 11.69 |
2020-07-23 | 12.23 | 11.83 | 12.12 | 12.08 | 520400.0 | 12.08 |
2020-07-22 | 12.19 | 11.66 | 11.79 | 12.16 | 525000.0 | 12.16 |
2020-07-21 | 12.13 | 11.81 | 11.89 | 11.99 | 582200.0 | 11.99 |
2020-07-20 | 12.01 | 11.47 | 12.01 | 11.74 | 799000.0 | 11.74 |
2020-07-17 | 12.29 | 11.96 | 12.2 | 12.07 | 789300.0 | 12.07 |
2020-07-16 | 12.25 | 11.9 | 12.22 | 12.18 | 716700.0 | 12.18 |
2020-07-15 | 12.5 | 12.11 | 12.21 | 12.36 | 676900.0 | 12.36 |
2020-07-14 | 12.28 | 11.77 | 11.94 | 11.93 | 819700.0 | 11.93 |
2020-07-13 | 12.41 | 11.88 | 12.41 | 11.92 | 885000.0 | 11.92 |
2020-07-10 | 12.4 | 11.8 | 11.94 | 12.23 | 581700.0 | 12.23 |
2020-07-09 | 12.7 | 11.85 | 12.6 | 11.99 | 1136300.0 | 11.99 |
2020-07-08 | 12.92 | 12.23 | 12.73 | 12.73 | 891900.0 | 12.73 |
2020-07-07 | 13.02 | 12.6 | 13.0 | 12.85 | 869100.0 | 12.85 |
2020-07-06 | 13.58 | 12.87 | 13.35 | 13.27 | 650400.0 | 13.27 |
2020-07-02 | 13.8 | 12.9 | 13.62 | 12.96 | 463200.0 | 12.96 |
2020-07-01 | 13.4 | 12.9 | 12.99 | 13.06 | 451800.0 | 13.06 |
2020-06-30 | 13.4 | 12.79 | 13.15 | 12.98 | 863100.0 | 12.98 |
2020-06-29 | 13.37 | 12.69 | 13.0 | 13.24 | 1308600.0 | 13.24 |
2020-06-26 | 12.79 | 12.24 | 12.61 | 12.77 | 1444400.0 | 12.77 |
2020-06-25 | 12.78 | 12.03 | 12.2 | 12.77 | 913700.0 | 12.77 |
2020-06-24 | 13.09 | 11.92 | 12.91 | 12.37 | 738900.0 | 12.37 |
2020-06-23 | 13.57 | 12.85 | 13.39 | 13.2 | 868400.0 | 13.2 |
2020-06-22 | 13.39 | 12.88 | 13.13 | 13.18 | 680500.0 | 13.18 |
2020-06-19 | 14.09 | 13.03 | 14.09 | 13.29 | 2345900.0 | 13.29 |
2020-06-18 | 14.08 | 13.53 | 13.62 | 13.84 | 550200.0 | 13.84 |
2020-06-17 | 14.9 | 13.94 | 14.86 | 13.95 | 1011400.0 | 13.95 |
2020-06-16 | 15.21 | 14.49 | 15.13 | 14.85 | 894200.0 | 14.85 |
2020-06-15 | 14.58 | 13.33 | 13.39 | 14.29 | 1179300.0 | 14.29 |
2020-06-12 | 14.23 | 13.32 | 13.75 | 14.18 | 1060200.0 | 14.18 |
2020-06-11 | 13.93 | 12.94 | 13.7 | 12.94 | 712100.0 | 12.94 |
2020-06-10 | 15.72 | 14.27 | 15.55 | 14.52 | 753300.0 | 14.52 |
2020-06-09 | 16.15 | 15.36 | 16.06 | 15.75 | 803400.0 | 15.75 |
2020-06-08 | 17.4 | 16.61 | 17.21 | 16.73 | 1049500.0 | 16.73 |
2020-06-05 | 16.98 | 15.92 | 15.92 | 16.7 | 2212300.0 | 16.7 |
2020-06-04 | 15.17 | 13.96 | 14.32 | 14.9 | 984200.0 | 14.9 |
2020-06-03 | 14.67 | 13.78 | 13.78 | 14.43 | 1020000.0 | 14.43 |
2020-06-02 | 13.43 | 12.82 | 12.96 | 13.31 | 1292600.0 | 13.31 |
2020-06-01 | 12.77 | 11.7 | 11.76 | 12.65 | 973400.0 | 12.65 |
2020-05-29 | 12.21 | 11.62 | 12.0 | 11.73 | 1300500.0 | 11.73 |
2020-05-28 | 12.98 | 12.11 | 12.93 | 12.26 | 802800.0 | 12.26 |
2020-05-27 | 13.03 | 12.23 | 12.69 | 12.7 | 752300.0 | 12.7 |
2020-05-26 | 12.62 | 12.0 | 12.0 | 12.32 | 653900.0 | 12.32 |
2020-05-22 | 11.74 | 11.09 | 11.61 | 11.4 | 581100.0 | 11.4 |
2020-05-21 | 11.94 | 11.44 | 11.44 | 11.66 | 563400.0 | 11.66 |
2020-05-20 | 11.75 | 11.39 | 11.57 | 11.61 | 631400.0 | 11.61 |
2020-05-19 | 11.69 | 11.1 | 11.54 | 11.42 | 443000.0 | 11.42 |
2020-05-18 | 11.72 | 10.63 | 10.93 | 11.63 | 978400.0 | 11.63 |
2020-05-15 | 10.59 | 9.96 | 10.54 | 10.31 | 1654700.0 | 10.31 |
2020-05-14 | 10.89 | 9.59 | 9.95 | 10.64 | 938000.0 | 10.64 |
2020-05-13 | 10.66 | 9.95 | 10.61 | 10.24 | 981200.0 | 10.24 |
2020-05-12 | 11.54 | 10.53 | 11.54 | 10.8 | 1033400.0 | 10.8 |
2020-05-11 | 11.88 | 10.96 | 11.8 | 11.38 | 848500.0 | 11.38 |
2020-05-08 | 12.48 | 11.84 | 11.94 | 12.09 | 727000.0 | 12.09 |
2020-05-07 | 12.06 | 11.11 | 11.21 | 11.65 | 1300200.0 | 11.65 |
2020-05-06 | 11.68 | 10.77 | 11.17 | 11.03 | 1271600.0 | 11.03 |
2020-05-05 | 12.35 | 11.65 | 11.99 | 11.83 | 852600.0 | 11.83 |
2020-05-04 | 11.74 | 11.03 | 11.26 | 11.69 | 788100.0 | 11.69 |
2020-05-01 | 12.06 | 11.46 | 11.94 | 11.84 | 1124800.0 | 11.84 |
2020-04-30 | 12.54 | 11.85 | 12.38 | 12.39 | 841300.0 | 12.39 |
2020-04-29 | 13.04 | 12.26 | 12.48 | 12.77 | 1071000.0 | 12.77 |
2020-04-28 | 12.31 | 11.45 | 11.84 | 11.9 | 1048700.0 | 11.9 |
2020-04-27 | 11.6 | 10.57 | 10.66 | 11.32 | 1151700.0 | 11.32 |
2020-04-24 | 11.1 | 10.43 | 10.95 | 10.56 | 635600.0 | 10.56 |
2020-04-23 | 11.21 | 10.45 | 10.45 | 10.91 | 1237400.0 | 10.91 |
2020-04-22 | 10.66 | 10.01 | 10.66 | 10.47 | 1314100.0 | 10.47 |
2020-04-21 | 10.82 | 10.26 | 10.34 | 10.77 | 1306600.0 | 10.77 |
2020-04-20 | 11.2 | 10.44 | 11.09 | 10.72 | 947500.0 | 10.72 |
2020-04-17 | 12.19 | 11.37 | 11.76 | 11.5 | 720400.0 | 11.5 |
2020-04-16 | 12.43 | 11.08 | 12.4 | 11.23 | 816800.0 | 11.23 |
2020-04-15 | 13.35 | 12.16 | 13.16 | 12.39 | 770200.0 | 12.39 |
2020-04-14 | 14.31 | 13.5 | 14.11 | 13.8 | 741800.0 | 13.8 |
2020-04-13 | 14.47 | 13.43 | 14.47 | 13.69 | 761200.0 | 13.69 |
2020-04-09 | 14.82 | 13.42 | 13.42 | 14.59 | 1240500.0 | 14.59 |
2020-04-08 | 13.08 | 11.85 | 12.7 | 12.92 | 834800.0 | 12.92 |
2020-04-07 | 13.27 | 11.56 | 11.69 | 12.28 | 1308100.0 | 12.28 |
2020-04-06 | 11.81 | 10.79 | 10.93 | 10.99 | 1156500.0 | 10.99 |
2020-04-03 | 10.73 | 10.05 | 10.36 | 10.44 | 1524500.0 | 10.44 |
2020-04-02 | 11.51 | 10.08 | 10.81 | 10.44 | 1155700.0 | 10.44 |
2020-04-01 | 11.77 | 10.52 | 11.77 | 11.0 | 1226300.0 | 11.0 |
2020-03-31 | 12.67 | 11.65 | 12.18 | 12.39 | 2299700.0 | 12.39 |
2020-03-30 | 13.79 | 11.39 | 13.59 | 12.37 | 1955900.0 | 12.37 |
2020-03-27 | 14.61 | 13.52 | 14.58 | 13.71 | 1602800.0 | 13.42 |
2020-03-26 | 15.44 | 13.23 | 14.25 | 15.17 | 1019200.0 | 14.85 |
2020-03-25 | 15.89 | 13.62 | 14.25 | 14.26 | 985400.0 | 13.96 |
2020-03-24 | 14.79 | 13.66 | 14.21 | 14.2 | 906500.0 | 13.9 |
2020-03-23 | 14.86 | 12.69 | 14.77 | 13.56 | 1345900.0 | 13.27 |
2020-03-20 | 16.37 | 14.09 | 14.54 | 14.79 | 1582000.0 | 14.48 |
2020-03-19 | 15.19 | 12.44 | 13.3 | 14.47 | 1140800.0 | 14.16 |
2020-03-18 | 15.57 | 13.22 | 15.44 | 13.27 | 1151700.0 | 12.99 |
2020-03-17 | 17.19 | 15.48 | 16.42 | 16.23 | 1580800.0 | 15.89 |
2020-03-16 | 18.13 | 15.95 | 16.89 | 16.12 | 1586600.0 | 15.78 |
2020-03-13 | 20.12 | 17.6 | 20.12 | 19.19 | 2301400.0 | 18.78 |
2020-03-12 | 20.4 | 18.73 | 19.52 | 18.75 | 1554800.0 | 18.35 |
2020-03-11 | 22.34 | 21.1 | 22.34 | 21.11 | 1081200.0 | 20.66 |
2020-03-10 | 22.91 | 21.88 | 22.4 | 22.74 | 1240000.0 | 22.26 |
2020-03-09 | 22.43 | 21.63 | 22.07 | 22.02 | 1064500.0 | 21.55 |
2020-03-06 | 23.4 | 22.6 | 22.94 | 23.28 | 842000.0 | 22.79 |
2020-03-05 | 23.65 | 22.82 | 23.65 | 23.53 | 632100.0 | 23.03 |
2020-03-04 | 24.15 | 23.19 | 23.21 | 24.05 | 534700.0 | 23.54 |
2020-03-03 | 23.71 | 22.6 | 23.27 | 22.94 | 744700.0 | 22.45 |
2020-03-02 | 23.33 | 22.21 | 22.9 | 23.31 | 950100.0 | 22.82 |
2020-02-28 | 23.01 | 22.31 | 22.89 | 22.84 | 1249200.0 | 22.36 |
2020-02-27 | 24.55 | 23.29 | 24.13 | 23.29 | 598400.0 | 22.8 |
2020-02-26 | 24.91 | 24.41 | 24.77 | 24.42 | 270300.0 | 23.9 |
2020-02-25 | 25.32 | 24.5 | 25.26 | 24.69 | 621100.0 | 24.17 |
2020-02-24 | 25.31 | 24.87 | 25.01 | 25.26 | 421300.0 | 24.73 |
2020-02-21 | 25.49 | 25.26 | 25.26 | 25.36 | 626900.0 | 24.82 |
2020-02-20 | 25.41 | 24.99 | 25.03 | 25.23 | 384900.0 | 24.7 |
2020-02-19 | 25.55 | 24.84 | 25.55 | 25.06 | 381700.0 | 24.53 |
2020-02-18 | 25.75 | 25.4 | 25.49 | 25.54 | 423600.0 | 25.0 |