名前 | Apollo Commercial Real Estate Finance Inc |
ティッカー | ARI |
国 | United States |
上場年 | 2009.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.12 | 12.93 | 13.0 | 13.08 | 732200.0 | 13.08 |
2021-02-12 | 12.98 | 12.7 | 12.8 | 12.87 | 776900.0 | 12.87 |
2021-02-11 | 12.8 | 12.42 | 12.42 | 12.74 | 1052500.0 | 12.74 |
2021-02-10 | 12.46 | 12.21 | 12.29 | 12.39 | 804800.0 | 12.39 |
2021-02-09 | 12.28 | 12.06 | 12.15 | 12.17 | 674300.0 | 12.17 |
2021-02-08 | 12.18 | 11.94 | 11.94 | 12.17 | 682100.0 | 12.17 |
2021-02-05 | 12.08 | 11.85 | 11.93 | 11.9 | 996900.0 | 11.9 |
2021-02-04 | 11.94 | 11.58 | 11.59 | 11.84 | 1191700.0 | 11.84 |
2021-02-03 | 11.74 | 11.47 | 11.69 | 11.5 | 980600.0 | 11.5 |
2021-02-02 | 11.75 | 11.45 | 11.6 | 11.69 | 995100.0 | 11.69 |
2021-02-01 | 11.5 | 11.02 | 11.25 | 11.49 | 981000.0 | 11.49 |
2021-01-29 | 11.73 | 11.18 | 11.71 | 11.18 | 1950100.0 | 11.18 |
2021-01-28 | 11.89 | 11.49 | 11.65 | 11.77 | 1028600.0 | 11.77 |
2021-01-27 | 11.77 | 11.53 | 11.61 | 11.55 | 1215100.0 | 11.55 |
2021-01-26 | 11.98 | 11.68 | 11.95 | 11.73 | 1347700.0 | 11.73 |
2021-01-25 | 11.94 | 11.6 | 11.75 | 11.9 | 732600.0 | 11.9 |
2021-01-22 | 11.84 | 11.52 | 11.55 | 11.84 | 741500.0 | 11.84 |
2021-01-21 | 11.83 | 11.54 | 11.75 | 11.68 | 835800.0 | 11.68 |
2021-01-20 | 11.81 | 11.61 | 11.61 | 11.78 | 637900.0 | 11.78 |
2021-01-19 | 11.7 | 11.46 | 11.55 | 11.6 | 823000.0 | 11.6 |
2021-01-15 | 11.67 | 11.45 | 11.67 | 11.5 | 864100.0 | 11.5 |
2021-01-14 | 11.74 | 11.41 | 11.51 | 11.71 | 781300.0 | 11.71 |
2021-01-13 | 11.55 | 11.32 | 11.36 | 11.42 | 567400.0 | 11.42 |
2021-01-12 | 11.38 | 11.2 | 11.27 | 11.36 | 719800.0 | 11.36 |
2021-01-11 | 11.45 | 11.19 | 11.22 | 11.25 | 737900.0 | 11.25 |
2021-01-08 | 11.31 | 11.04 | 11.26 | 11.31 | 997500.0 | 11.31 |
2021-01-07 | 11.59 | 11.14 | 11.54 | 11.28 | 886400.0 | 11.28 |
2021-01-06 | 11.72 | 11.1 | 11.11 | 11.56 | 1962400.0 | 11.56 |
2021-01-05 | 11.0 | 10.8 | 10.83 | 10.91 | 952200.0 | 10.91 |
2021-01-04 | 11.34 | 10.69 | 11.33 | 10.81 | 1399800.0 | 10.81 |
2020-12-31 | 11.23 | 11.03 | 11.2 | 11.17 | 1121400.0 | 11.17 |
2020-12-30 | 11.37 | 11.15 | 11.25 | 11.24 | 1173300.0 | 11.24 |
2020-12-29 | 11.77 | 11.52 | 11.63 | 11.58 | 1102600.0 | 11.23 |
2020-12-28 | 11.8 | 11.55 | 11.55 | 11.63 | 1021000.0 | 11.28 |
2020-12-24 | 11.66 | 11.37 | 11.55 | 11.54 | 432400.0 | 11.19 |
2020-12-23 | 11.7 | 11.33 | 11.39 | 11.49 | 1376800.0 | 11.14 |
2020-12-22 | 11.47 | 11.28 | 11.4 | 11.36 | 799200.0 | 11.02 |
2020-12-21 | 11.54 | 11.25 | 11.43 | 11.33 | 1257100.0 | 10.99 |
2020-12-18 | 12.05 | 11.48 | 11.8 | 11.57 | 4449000.0 | 11.22 |
2020-12-17 | 11.85 | 11.47 | 11.8 | 11.74 | 1166800.0 | 11.39 |
2020-12-16 | 11.83 | 11.61 | 11.75 | 11.73 | 1306600.0 | 11.38 |
2020-12-15 | 11.86 | 11.5 | 11.5 | 11.76 | 1597900.0 | 11.4 |
2020-12-14 | 11.6 | 11.24 | 11.31 | 11.5 | 1958600.0 | 11.15 |
2020-12-11 | 11.32 | 11.09 | 11.15 | 11.3 | 961700.0 | 10.96 |
2020-12-10 | 11.28 | 11.05 | 11.12 | 11.16 | 977700.0 | 10.82 |
2020-12-09 | 11.49 | 11.13 | 11.49 | 11.24 | 793600.0 | 10.9 |
2020-12-08 | 11.42 | 11.14 | 11.16 | 11.36 | 755200.0 | 11.02 |
2020-12-07 | 11.51 | 11.15 | 11.47 | 11.24 | 1303500.0 | 10.9 |
2020-12-04 | 11.6 | 11.29 | 11.29 | 11.51 | 1294900.0 | 11.16 |
2020-12-03 | 11.46 | 11.12 | 11.4 | 11.15 | 897400.0 | 10.81 |
2020-12-02 | 11.36 | 10.98 | 11.07 | 11.27 | 987200.0 | 10.93 |
2020-12-01 | 11.18 | 10.9 | 10.98 | 11.06 | 1256300.0 | 10.73 |
2020-11-30 | 11.26 | 10.74 | 11.2 | 10.78 | 1358400.0 | 10.45 |
2020-11-27 | 11.51 | 11.19 | 11.29 | 11.2 | 650100.0 | 10.86 |
2020-11-25 | 11.45 | 11.11 | 11.38 | 11.32 | 865500.0 | 10.98 |
2020-11-24 | 11.71 | 11.32 | 11.35 | 11.41 | 1584600.0 | 11.07 |
2020-11-23 | 11.16 | 10.74 | 10.74 | 11.09 | 1409700.0 | 10.75 |
2020-11-20 | 10.84 | 10.48 | 10.8 | 10.63 | 954000.0 | 10.31 |
2020-11-19 | 10.85 | 10.5 | 10.67 | 10.84 | 652000.0 | 10.51 |
2020-11-18 | 11.17 | 10.72 | 10.93 | 10.73 | 1270400.0 | 10.41 |
2020-11-17 | 10.93 | 10.57 | 10.64 | 10.86 | 823800.0 | 10.53 |
2020-11-16 | 10.95 | 10.59 | 10.72 | 10.75 | 1417500.0 | 10.43 |
2020-11-13 | 10.32 | 10.04 | 10.04 | 10.24 | 890100.0 | 9.93 |
2020-11-12 | 10.3 | 9.86 | 10.13 | 9.99 | 1013000.0 | 9.69 |
2020-11-11 | 11.15 | 10.2 | 11.13 | 10.3 | 1709900.0 | 9.99 |
2020-11-10 | 11.21 | 10.04 | 10.08 | 11.06 | 2728800.0 | 10.73 |
2020-11-09 | 10.38 | 9.08 | 9.08 | 10.01 | 3156300.0 | 9.71 |
2020-11-06 | 8.93 | 8.63 | 8.9 | 8.64 | 1024300.0 | 8.38 |
2020-11-05 | 8.99 | 8.79 | 8.84 | 8.86 | 1019400.0 | 8.59 |
2020-11-04 | 9.11 | 8.73 | 9.01 | 8.79 | 1201400.0 | 8.52 |
2020-11-03 | 9.29 | 8.94 | 9.17 | 9.1 | 865900.0 | 8.82 |
2020-11-02 | 9.16 | 8.75 | 8.85 | 9.0 | 1003700.0 | 8.73 |
2020-10-30 | 8.72 | 8.46 | 8.58 | 8.7 | 1332400.0 | 8.44 |
2020-10-29 | 8.7 | 8.32 | 8.41 | 8.63 | 1369400.0 | 8.37 |
2020-10-28 | 8.81 | 8.36 | 8.7 | 8.48 | 1763700.0 | 8.22 |
2020-10-27 | 9.54 | 8.96 | 9.0 | 9.02 | 1588800.0 | 8.75 |
2020-10-26 | 9.04 | 8.44 | 9.04 | 8.66 | 1550100.0 | 8.4 |
2020-10-23 | 9.22 | 9.01 | 9.01 | 9.18 | 678300.0 | 8.9 |
2020-10-22 | 9.04 | 8.88 | 8.88 | 8.99 | 954100.0 | 8.72 |
2020-10-21 | 8.99 | 8.76 | 8.83 | 8.89 | 955300.0 | 8.62 |
2020-10-20 | 9.09 | 8.87 | 8.94 | 8.88 | 1158200.0 | 8.61 |
2020-10-19 | 9.14 | 8.89 | 9.14 | 8.89 | 1221900.0 | 8.62 |
2020-10-16 | 9.26 | 9.0 | 9.2 | 9.14 | 823300.0 | 8.86 |
2020-10-15 | 9.32 | 9.12 | 9.23 | 9.25 | 750100.0 | 8.97 |
2020-10-14 | 9.46 | 9.21 | 9.25 | 9.22 | 747400.0 | 8.94 |
2020-10-13 | 9.34 | 9.13 | 9.19 | 9.24 | 844100.0 | 8.96 |
2020-10-12 | 9.32 | 9.12 | 9.21 | 9.29 | 802200.0 | 9.01 |
2020-10-09 | 9.62 | 9.22 | 9.56 | 9.24 | 981500.0 | 8.96 |
2020-10-08 | 9.56 | 9.21 | 9.21 | 9.52 | 1105500.0 | 9.23 |
2020-10-07 | 9.45 | 9.07 | 9.32 | 9.14 | 1212500.0 | 8.86 |
2020-10-06 | 9.7 | 9.26 | 9.55 | 9.26 | 1493700.0 | 8.98 |
2020-10-05 | 9.62 | 9.43 | 9.52 | 9.46 | 893200.0 | 9.17 |
2020-10-02 | 9.48 | 8.91 | 8.95 | 9.44 | 1416200.0 | 9.15 |
2020-10-01 | 9.16 | 8.95 | 9.02 | 9.16 | 1107000.0 | 8.88 |
2020-09-30 | 9.12 | 8.95 | 8.99 | 9.01 | 1551500.0 | 8.74 |
2020-09-29 | 9.06 | 8.78 | 8.97 | 8.99 | 1757300.0 | 8.72 |
2020-09-28 | 9.57 | 9.17 | 9.18 | 9.4 | 1445900.0 | 8.78 |
2020-09-25 | 9.1 | 8.69 | 8.69 | 9.07 | 1467800.0 | 8.47 |
2020-09-24 | 8.94 | 8.41 | 8.53 | 8.74 | 1827000.0 | 8.16 |
2020-09-23 | 9.09 | 8.53 | 8.98 | 8.53 | 1489000.0 | 7.96 |
2020-09-22 | 9.15 | 8.94 | 9.01 | 8.95 | 1086700.0 | 8.36 |
2020-09-21 | 9.3 | 8.96 | 9.3 | 8.97 | 1580500.0 | 8.37 |
2020-09-18 | 9.64 | 9.32 | 9.55 | 9.46 | 4904400.0 | 8.83 |
2020-09-17 | 9.53 | 9.01 | 9.1 | 9.5 | 1529000.0 | 8.87 |
2020-09-16 | 9.42 | 8.96 | 9.02 | 9.21 | 1620300.0 | 8.6 |
2020-09-15 | 9.11 | 8.96 | 9.05 | 8.97 | 1011800.0 | 8.37 |
2020-09-14 | 9.09 | 8.79 | 8.81 | 9.03 | 1526700.0 | 8.43 |
2020-09-11 | 8.93 | 8.67 | 8.93 | 8.77 | 1826400.0 | 8.19 |
2020-09-10 | 9.1 | 8.85 | 9.03 | 8.85 | 1192400.0 | 8.26 |
2020-09-09 | 9.1 | 8.81 | 8.9 | 9.04 | 1454000.0 | 8.44 |
2020-09-08 | 9.19 | 8.91 | 9.03 | 8.91 | 1524700.0 | 8.32 |
2020-09-04 | 9.25 | 8.99 | 9.14 | 9.12 | 1375500.0 | 8.52 |
2020-09-03 | 9.28 | 8.99 | 9.09 | 9.01 | 1093900.0 | 8.41 |
2020-09-02 | 9.08 | 8.91 | 8.99 | 9.03 | 839800.0 | 8.43 |
2020-09-01 | 9.14 | 8.82 | 8.85 | 9.02 | 910300.0 | 8.42 |
2020-08-31 | 9.24 | 8.94 | 9.21 | 8.94 | 1112600.0 | 8.35 |
2020-08-28 | 9.32 | 9.12 | 9.25 | 9.28 | 626600.0 | 8.66 |
2020-08-27 | 9.3 | 9.0 | 9.0 | 9.18 | 666400.0 | 8.57 |
2020-08-26 | 9.26 | 8.97 | 9.18 | 9.0 | 966900.0 | 8.4 |
2020-08-25 | 9.46 | 9.09 | 9.37 | 9.22 | 733300.0 | 8.61 |
2020-08-24 | 9.4 | 8.87 | 8.99 | 9.38 | 886800.0 | 8.76 |
2020-08-21 | 9.06 | 8.85 | 8.92 | 8.95 | 1039300.0 | 8.36 |
2020-08-20 | 9.22 | 9.0 | 9.1 | 9.0 | 773900.0 | 8.4 |
2020-08-19 | 9.36 | 9.16 | 9.26 | 9.2 | 846500.0 | 8.59 |
2020-08-18 | 9.49 | 9.25 | 9.41 | 9.27 | 829600.0 | 8.66 |
2020-08-17 | 9.47 | 9.32 | 9.4 | 9.41 | 674700.0 | 8.79 |
2020-08-14 | 9.56 | 9.09 | 9.2 | 9.43 | 1152700.0 | 8.8 |
2020-08-13 | 9.58 | 9.22 | 9.39 | 9.25 | 997900.0 | 8.64 |
2020-08-12 | 9.9 | 9.4 | 9.8 | 9.45 | 1342000.0 | 8.82 |
2020-08-11 | 10.15 | 9.59 | 10.0 | 9.6 | 1627800.0 | 8.96 |
2020-08-10 | 9.98 | 9.53 | 9.53 | 9.8 | 1310400.0 | 9.15 |
2020-08-07 | 9.55 | 9.23 | 9.37 | 9.49 | 1124100.0 | 8.86 |
2020-08-06 | 9.65 | 9.4 | 9.47 | 9.43 | 1166200.0 | 8.8 |
2020-08-05 | 9.52 | 9.19 | 9.33 | 9.49 | 1503700.0 | 8.86 |
2020-08-04 | 9.34 | 9.1 | 9.15 | 9.25 | 1201900.0 | 8.64 |
2020-08-03 | 9.36 | 8.94 | 9.33 | 9.16 | 1690900.0 | 8.55 |
2020-07-31 | 9.92 | 9.27 | 9.45 | 9.3 | 2017900.0 | 8.68 |
2020-07-30 | 9.32 | 9.09 | 9.15 | 9.31 | 861300.0 | 8.69 |
2020-07-29 | 9.39 | 9.19 | 9.32 | 9.37 | 743000.0 | 8.75 |
2020-07-28 | 9.43 | 8.95 | 8.95 | 9.31 | 1620300.0 | 8.69 |
2020-07-27 | 9.15 | 8.97 | 9.08 | 9.06 | 1017000.0 | 8.46 |
2020-07-24 | 9.51 | 9.13 | 9.42 | 9.13 | 860400.0 | 8.52 |
2020-07-23 | 9.66 | 9.43 | 9.55 | 9.44 | 766900.0 | 8.81 |
2020-07-22 | 9.66 | 9.34 | 9.34 | 9.63 | 745700.0 | 8.99 |
2020-07-21 | 9.5 | 9.29 | 9.42 | 9.39 | 612000.0 | 8.77 |
2020-07-20 | 9.35 | 9.03 | 9.28 | 9.25 | 610900.0 | 8.64 |
2020-07-17 | 9.56 | 9.32 | 9.51 | 9.35 | 597300.0 | 8.73 |
2020-07-16 | 9.78 | 9.44 | 9.49 | 9.49 | 1101300.0 | 8.86 |
2020-07-15 | 9.83 | 9.38 | 9.55 | 9.7 | 1269400.0 | 9.06 |
2020-07-14 | 9.27 | 8.97 | 9.0 | 9.16 | 683100.0 | 8.55 |
2020-07-13 | 9.31 | 8.99 | 9.25 | 9.05 | 1274100.0 | 8.45 |
2020-07-10 | 9.16 | 8.67 | 8.68 | 9.14 | 1384700.0 | 8.53 |
2020-07-09 | 9.06 | 8.67 | 9.01 | 8.76 | 1516600.0 | 8.18 |
2020-07-08 | 9.22 | 8.92 | 9.01 | 9.07 | 1310200.0 | 8.47 |
2020-07-07 | 9.36 | 9.02 | 9.35 | 9.04 | 1256800.0 | 8.44 |
2020-07-06 | 9.79 | 9.37 | 9.48 | 9.48 | 925400.0 | 8.85 |
2020-07-02 | 9.83 | 9.24 | 9.77 | 9.35 | 1172000.0 | 8.73 |
2020-07-01 | 10.17 | 9.48 | 9.86 | 9.5 | 1430700.0 | 8.87 |
2020-06-30 | 9.91 | 9.54 | 9.8 | 9.81 | 1492200.0 | 9.16 |
2020-06-29 | 9.92 | 9.37 | 9.65 | 9.86 | 1516400.0 | 9.21 |
2020-06-26 | 10.14 | 9.55 | 10.1 | 9.94 | 2604900.0 | 8.95 |
2020-06-25 | 10.17 | 9.38 | 9.4 | 10.15 | 1381500.0 | 9.14 |
2020-06-24 | 9.93 | 9.04 | 9.85 | 9.56 | 1781000.0 | 8.61 |
2020-06-23 | 10.12 | 9.88 | 9.98 | 10.1 | 1523000.0 | 9.1 |
2020-06-22 | 9.8 | 9.51 | 9.7 | 9.75 | 996800.0 | 8.78 |
2020-06-19 | 10.21 | 9.61 | 10.09 | 9.83 | 3021900.0 | 8.85 |
2020-06-18 | 10.26 | 9.87 | 10.02 | 10.05 | 916600.0 | 9.05 |
2020-06-17 | 10.55 | 10.04 | 10.29 | 10.21 | 1467900.0 | 9.2 |
2020-06-16 | 10.67 | 9.92 | 10.66 | 10.15 | 1149400.0 | 9.14 |
2020-06-15 | 10.19 | 9.1 | 9.21 | 9.94 | 1691900.0 | 8.95 |
2020-06-12 | 9.94 | 9.21 | 9.82 | 9.84 | 1245700.0 | 8.86 |
2020-06-11 | 9.99 | 8.92 | 9.65 | 9.15 | 2855900.0 | 8.24 |
2020-06-10 | 11.13 | 10.34 | 11.01 | 10.61 | 1451900.0 | 9.56 |
2020-06-09 | 11.78 | 10.87 | 11.62 | 11.1 | 2402800.0 | 10.0 |
2020-06-08 | 12.21 | 11.37 | 11.53 | 12.16 | 2405900.0 | 10.95 |
2020-06-05 | 11.84 | 10.8 | 11.36 | 10.93 | 2033100.0 | 9.85 |
2020-06-04 | 10.46 | 9.5 | 9.69 | 10.33 | 1739500.0 | 9.31 |
2020-06-03 | 9.79 | 9.17 | 9.17 | 9.65 | 1386400.0 | 8.69 |
2020-06-02 | 9.18 | 8.87 | 8.87 | 9.03 | 1386400.0 | 8.13 |
2020-06-01 | 8.91 | 8.04 | 8.15 | 8.68 | 2131200.0 | 7.82 |
2020-05-29 | 8.53 | 8.14 | 8.32 | 8.23 | 2399100.0 | 7.41 |
2020-05-28 | 9.06 | 8.4 | 8.84 | 8.45 | 2564500.0 | 7.61 |
2020-05-27 | 9.0 | 8.49 | 8.82 | 8.7 | 2069700.0 | 7.84 |
2020-05-26 | 8.89 | 8.4 | 8.83 | 8.54 | 1428900.0 | 7.69 |
2020-05-22 | 8.3 | 7.98 | 8.17 | 8.27 | 1091900.0 | 7.45 |
2020-05-21 | 8.34 | 7.9 | 8.1 | 8.11 | 1614100.0 | 7.31 |
2020-05-20 | 8.26 | 7.82 | 7.86 | 8.09 | 2528100.0 | 7.29 |
2020-05-19 | 8.09 | 7.45 | 7.5 | 7.77 | 2209100.0 | 7.0 |
2020-05-18 | 7.74 | 7.29 | 7.53 | 7.57 | 2114500.0 | 6.82 |
2020-05-15 | 7.15 | 6.77 | 7.01 | 7.02 | 3683200.0 | 6.32 |
2020-05-14 | 7.14 | 6.29 | 6.66 | 7.12 | 2355500.0 | 6.41 |
2020-05-13 | 7.28 | 6.72 | 7.28 | 6.87 | 2472000.0 | 6.19 |
2020-05-12 | 7.86 | 7.35 | 7.6 | 7.37 | 2523200.0 | 6.64 |
2020-05-11 | 7.82 | 7.2 | 7.64 | 7.53 | 2366200.0 | 6.78 |
2020-05-08 | 8.3 | 7.67 | 8.12 | 7.8 | 1671700.0 | 7.03 |
2020-05-07 | 8.1 | 7.6 | 7.6 | 7.98 | 1081300.0 | 7.19 |
2020-05-06 | 8.09 | 7.58 | 7.9 | 7.67 | 1168900.0 | 6.91 |
2020-05-05 | 8.27 | 7.78 | 7.96 | 7.82 | 1227400.0 | 7.04 |
2020-05-04 | 8.08 | 7.54 | 7.85 | 7.75 | 1451900.0 | 6.98 |
2020-05-01 | 8.17 | 7.71 | 7.93 | 8.15 | 1109800.0 | 7.34 |
2020-04-30 | 8.71 | 8.01 | 8.67 | 8.15 | 2193700.0 | 7.34 |
2020-04-29 | 9.14 | 8.4 | 8.61 | 8.92 | 2083800.0 | 8.04 |
2020-04-28 | 8.26 | 7.59 | 7.64 | 8.15 | 1597200.0 | 7.34 |
2020-04-27 | 7.57 | 7.01 | 7.16 | 7.34 | 1362700.0 | 6.61 |
2020-04-24 | 7.34 | 6.88 | 7.27 | 7.16 | 1126400.0 | 6.45 |
2020-04-23 | 7.57 | 7.11 | 7.17 | 7.22 | 1231000.0 | 6.5 |
2020-04-22 | 7.75 | 7.06 | 7.63 | 7.21 | 1707900.0 | 6.49 |
2020-04-21 | 7.49 | 7.05 | 7.15 | 7.34 | 1317200.0 | 6.61 |
2020-04-20 | 8.11 | 7.3 | 7.87 | 7.41 | 1909000.0 | 6.67 |
2020-04-17 | 8.53 | 7.91 | 8.18 | 8.32 | 1605400.0 | 7.49 |
2020-04-16 | 8.4 | 7.66 | 8.1 | 7.79 | 2368000.0 | 7.02 |
2020-04-15 | 8.45 | 7.73 | 8.4 | 8.11 | 3352800.0 | 7.31 |
2020-04-14 | 9.52 | 8.16 | 9.34 | 8.55 | 2458100.0 | 7.7 |
2020-04-13 | 9.31 | 8.25 | 9.15 | 8.91 | 1993100.0 | 8.03 |
2020-04-09 | 9.5 | 8.23 | 8.25 | 9.27 | 3708400.0 | 8.35 |
2020-04-08 | 8.0 | 6.97 | 6.97 | 7.84 | 3416000.0 | 7.06 |
2020-04-07 | 7.24 | 6.26 | 6.49 | 6.62 | 3701400.0 | 5.96 |
2020-04-06 | 6.37 | 5.54 | 5.84 | 5.97 | 4198100.0 | 5.38 |
2020-04-03 | 5.5 | 4.78 | 5.26 | 5.31 | 3902300.0 | 4.78 |
2020-04-02 | 6.4 | 5.07 | 6.08 | 5.3 | 4188500.0 | 4.77 |
2020-04-01 | 7.05 | 5.92 | 7.03 | 6.08 | 3250000.0 | 5.48 |
2020-03-31 | 7.85 | 6.8 | 6.9 | 7.42 | 2706100.0 | 6.68 |
2020-03-30 | 8.29 | 7.0 | 8.28 | 7.25 | 3315800.0 | 6.53 |
2020-03-27 | 9.65 | 8.61 | 9.16 | 8.94 | 3470500.0 | 7.69 |
2020-03-26 | 11.49 | 7.41 | 7.43 | 9.42 | 9204900.0 | 8.11 |
2020-03-25 | 8.33 | 4.8 | 5.19 | 7.42 | 10455000.0 | 6.38 |
2020-03-24 | 6.5 | 4.12 | 6.49 | 4.24 | 7591400.0 | 3.65 |
2020-03-23 | 7.17 | 5.98 | 6.94 | 6.23 | 3301700.0 | 5.36 |
2020-03-20 | 8.11 | 6.91 | 7.79 | 6.99 | 3643400.0 | 6.01 |
2020-03-19 | 7.68 | 6.12 | 7.3 | 7.59 | 4261200.0 | 6.53 |
2020-03-18 | 8.5 | 5.5 | 8.39 | 7.43 | 6000500.0 | 6.39 |
2020-03-17 | 9.44 | 7.59 | 8.62 | 9.07 | 5334200.0 | 7.8 |
2020-03-16 | 10.69 | 8.47 | 10.5 | 8.47 | 3376400.0 | 7.29 |
2020-03-13 | 12.1 | 10.78 | 11.95 | 11.8 | 2903400.0 | 10.15 |
2020-03-12 | 12.51 | 10.25 | 12.51 | 11.32 | 3604300.0 | 9.74 |
2020-03-11 | 14.28 | 13.35 | 14.21 | 13.69 | 2559300.0 | 11.78 |
2020-03-10 | 15.17 | 13.97 | 15.17 | 14.56 | 1665000.0 | 12.53 |
2020-03-09 | 15.57 | 14.35 | 15.44 | 14.4 | 2068300.0 | 12.39 |
2020-03-06 | 16.37 | 15.57 | 16.03 | 16.35 | 3441900.0 | 14.07 |
2020-03-05 | 16.71 | 16.33 | 16.63 | 16.42 | 1477000.0 | 14.13 |
2020-03-04 | 17.12 | 16.75 | 16.94 | 16.94 | 1093400.0 | 14.58 |
2020-03-03 | 17.33 | 16.53 | 17.07 | 16.72 | 2044600.0 | 14.39 |
2020-03-02 | 17.02 | 16.21 | 16.21 | 17.02 | 1884800.0 | 14.65 |
2020-02-28 | 16.43 | 15.79 | 16.43 | 16.2 | 6929500.0 | 13.94 |
2020-02-27 | 17.27 | 16.59 | 17.2 | 16.69 | 3608500.0 | 14.36 |
2020-02-26 | 17.86 | 17.39 | 17.56 | 17.42 | 2466300.0 | 14.99 |
2020-02-25 | 18.05 | 17.36 | 18.05 | 17.56 | 2855900.0 | 15.11 |
2020-02-24 | 18.18 | 17.9 | 18.05 | 17.95 | 2007900.0 | 15.45 |
2020-02-21 | 18.47 | 18.24 | 18.46 | 18.27 | 1303100.0 | 15.72 |
2020-02-20 | 18.5 | 18.2 | 18.3 | 18.47 | 1781000.0 | 15.89 |
2020-02-19 | 18.49 | 18.34 | 18.47 | 18.34 | 1015200.0 | 15.78 |
2020-02-18 | 18.51 | 18.19 | 18.26 | 18.42 | 2020600.0 | 15.85 |