名前 | Athene Holding Ltd. Class A Common Shares |
ティッカー | ATH |
国 | Bermuda |
上場年 | 2016.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 46.34 | 45.32 | 45.87 | 45.87 | 1571000.0 | 45.87 |
2021-02-12 | 45.81 | 44.53 | 44.6 | 45.17 | 706300.0 | 45.17 |
2021-02-11 | 44.78 | 43.82 | 44.39 | 44.73 | 893100.0 | 44.73 |
2021-02-10 | 44.87 | 44.01 | 44.86 | 44.3 | 557800.0 | 44.3 |
2021-02-09 | 45.28 | 44.58 | 45.24 | 44.74 | 616200.0 | 44.74 |
2021-02-08 | 45.37 | 44.44 | 44.6 | 45.27 | 593700.0 | 45.27 |
2021-02-05 | 45.03 | 44.03 | 45.0 | 44.45 | 730100.0 | 44.45 |
2021-02-04 | 44.68 | 43.12 | 43.16 | 44.61 | 1029300.0 | 44.61 |
2021-02-03 | 42.9 | 42.18 | 42.23 | 42.9 | 619100.0 | 42.9 |
2021-02-02 | 42.99 | 41.76 | 41.99 | 42.37 | 1161900.0 | 42.37 |
2021-02-01 | 41.52 | 40.23 | 41.23 | 41.16 | 831800.0 | 41.16 |
2021-01-29 | 42.34 | 40.21 | 42.25 | 40.89 | 1047700.0 | 40.89 |
2021-01-28 | 43.33 | 41.5 | 41.88 | 42.49 | 1662200.0 | 42.49 |
2021-01-27 | 42.32 | 41.33 | 41.98 | 41.51 | 1851500.0 | 41.51 |
2021-01-26 | 43.44 | 42.21 | 43.08 | 42.69 | 1987000.0 | 42.69 |
2021-01-25 | 43.21 | 42.0 | 42.93 | 42.71 | 728000.0 | 42.71 |
2021-01-22 | 43.67 | 42.71 | 43.0 | 43.29 | 732100.0 | 43.29 |
2021-01-21 | 45.0 | 43.66 | 44.74 | 43.69 | 835000.0 | 43.69 |
2021-01-20 | 45.89 | 44.57 | 45.89 | 44.67 | 763700.0 | 44.67 |
2021-01-19 | 45.35 | 44.19 | 44.83 | 44.66 | 510000.0 | 44.66 |
2021-01-15 | 44.94 | 43.94 | 44.74 | 44.37 | 777300.0 | 44.37 |
2021-01-14 | 46.13 | 44.68 | 44.98 | 45.52 | 671200.0 | 45.52 |
2021-01-13 | 45.19 | 44.0 | 44.66 | 44.78 | 1201500.0 | 44.78 |
2021-01-12 | 45.55 | 44.49 | 44.99 | 44.72 | 1019600.0 | 44.72 |
2021-01-11 | 45.31 | 44.29 | 44.47 | 44.45 | 682800.0 | 44.45 |
2021-01-08 | 45.88 | 44.51 | 45.38 | 45.16 | 899300.0 | 45.16 |
2021-01-07 | 46.85 | 45.94 | 46.76 | 46.21 | 2044400.0 | 46.21 |
2021-01-06 | 46.46 | 43.96 | 44.13 | 46.01 | 1852400.0 | 46.01 |
2021-01-05 | 43.63 | 41.61 | 41.76 | 42.87 | 926400.0 | 42.87 |
2021-01-04 | 43.77 | 41.9 | 43.57 | 41.99 | 610900.0 | 41.99 |
2020-12-31 | 43.35 | 42.18 | 42.57 | 43.14 | 549300.0 | 43.14 |
2020-12-30 | 42.75 | 41.68 | 41.89 | 42.51 | 709600.0 | 42.51 |
2020-12-29 | 42.65 | 41.67 | 42.51 | 41.86 | 810000.0 | 41.86 |
2020-12-28 | 43.02 | 42.21 | 42.74 | 42.28 | 640800.0 | 42.28 |
2020-12-24 | 42.42 | 41.63 | 42.28 | 42.38 | 193700.0 | 42.38 |
2020-12-23 | 42.65 | 41.55 | 41.6 | 42.29 | 749600.0 | 42.29 |
2020-12-22 | 42.17 | 41.04 | 42.04 | 41.08 | 1399000.0 | 41.08 |
2020-12-21 | 42.39 | 40.9 | 42.39 | 41.63 | 2393300.0 | 41.63 |
2020-12-18 | 43.21 | 41.33 | 42.61 | 42.03 | 2221700.0 | 42.03 |
2020-12-17 | 42.92 | 41.76 | 42.77 | 42.51 | 1628500.0 | 42.51 |
2020-12-16 | 42.97 | 42.03 | 42.65 | 42.4 | 1579500.0 | 42.4 |
2020-12-15 | 42.66 | 41.35 | 42.15 | 42.39 | 999000.0 | 42.39 |
2020-12-14 | 43.41 | 41.65 | 43.31 | 41.75 | 634300.0 | 41.75 |
2020-12-11 | 43.06 | 42.11 | 42.53 | 42.42 | 868400.0 | 42.42 |
2020-12-10 | 43.66 | 42.37 | 42.46 | 43.34 | 1180000.0 | 43.34 |
2020-12-09 | 44.32 | 42.95 | 44.22 | 43.28 | 1425500.0 | 43.28 |
2020-12-08 | 43.92 | 43.04 | 43.08 | 43.66 | 1011900.0 | 43.66 |
2020-12-07 | 45.51 | 43.53 | 45.49 | 43.74 | 1650000.0 | 43.74 |
2020-12-04 | 46.64 | 45.78 | 46.29 | 45.88 | 1012400.0 | 45.88 |
2020-12-03 | 46.41 | 45.2 | 45.67 | 45.75 | 606100.0 | 45.75 |
2020-12-02 | 45.97 | 44.72 | 45.14 | 45.8 | 1034100.0 | 45.8 |
2020-12-01 | 45.97 | 44.46 | 45.56 | 45.05 | 1263600.0 | 45.05 |
2020-11-30 | 45.73 | 44.34 | 45.52 | 44.35 | 1611700.0 | 44.35 |
2020-11-27 | 46.56 | 45.4 | 46.15 | 45.92 | 405100.0 | 45.92 |
2020-11-25 | 46.43 | 45.15 | 46.3 | 46.18 | 749900.0 | 46.18 |
2020-11-24 | 47.1 | 45.47 | 45.68 | 46.84 | 1471000.0 | 46.84 |
2020-11-23 | 44.85 | 43.58 | 43.65 | 44.72 | 952900.0 | 44.72 |
2020-11-20 | 43.2 | 42.37 | 42.93 | 42.97 | 451300.0 | 42.97 |
2020-11-19 | 43.13 | 41.96 | 42.59 | 43.02 | 1350900.0 | 43.02 |
2020-11-18 | 43.81 | 43.12 | 43.53 | 43.2 | 1200300.0 | 43.2 |
2020-11-17 | 43.54 | 41.84 | 42.22 | 43.22 | 901200.0 | 43.22 |
2020-11-16 | 43.4 | 42.26 | 43.29 | 42.96 | 957800.0 | 42.96 |
2020-11-13 | 42.19 | 40.68 | 40.79 | 41.87 | 1148200.0 | 41.87 |
2020-11-12 | 41.38 | 39.62 | 40.78 | 40.38 | 1140300.0 | 40.38 |
2020-11-11 | 41.74 | 40.18 | 41.14 | 41.71 | 1980100.0 | 41.71 |
2020-11-10 | 41.33 | 40.28 | 40.83 | 40.91 | 1857400.0 | 40.91 |
2020-11-09 | 41.48 | 38.05 | 38.39 | 40.58 | 2621300.0 | 40.58 |
2020-11-06 | 35.68 | 34.49 | 35.59 | 34.91 | 1059900.0 | 34.91 |
2020-11-05 | 35.63 | 34.0 | 34.0 | 35.18 | 1261800.0 | 35.18 |
2020-11-04 | 35.03 | 33.53 | 34.84 | 33.82 | 1632900.0 | 33.82 |
2020-11-03 | 36.0 | 34.15 | 34.23 | 34.99 | 2784900.0 | 34.99 |
2020-11-02 | 32.74 | 32.11 | 32.44 | 32.42 | 1436000.0 | 32.42 |
2020-10-30 | 32.09 | 31.11 | 31.52 | 32.08 | 1426900.0 | 32.08 |
2020-10-29 | 31.91 | 30.05 | 30.5 | 31.67 | 1102700.0 | 31.67 |
2020-10-28 | 31.91 | 30.78 | 31.12 | 30.8 | 933800.0 | 30.8 |
2020-10-27 | 33.2 | 31.95 | 33.13 | 31.97 | 1022800.0 | 31.97 |
2020-10-26 | 33.75 | 32.79 | 33.59 | 33.31 | 1399300.0 | 33.31 |
2020-10-23 | 34.51 | 33.65 | 34.0 | 34.24 | 1180500.0 | 34.24 |
2020-10-22 | 34.0 | 33.39 | 34.0 | 33.77 | 1719200.0 | 33.77 |
2020-10-21 | 34.55 | 33.81 | 34.52 | 34.01 | 1713300.0 | 34.01 |
2020-10-20 | 35.35 | 34.38 | 34.92 | 34.48 | 1217300.0 | 34.48 |
2020-10-19 | 35.87 | 34.27 | 35.29 | 34.46 | 1366100.0 | 34.46 |
2020-10-16 | 36.24 | 35.12 | 35.96 | 35.29 | 1290000.0 | 35.29 |
2020-10-15 | 35.87 | 35.03 | 35.11 | 35.72 | 1012000.0 | 35.72 |
2020-10-14 | 36.66 | 35.65 | 35.87 | 35.7 | 1103300.0 | 35.7 |
2020-10-13 | 36.63 | 35.76 | 36.61 | 35.92 | 1582900.0 | 35.92 |
2020-10-12 | 37.37 | 36.82 | 37.01 | 37.02 | 764100.0 | 37.02 |
2020-10-09 | 38.0 | 36.82 | 37.77 | 37.01 | 647500.0 | 37.01 |
2020-10-08 | 37.6 | 36.74 | 37.08 | 37.39 | 897700.0 | 37.39 |
2020-10-07 | 37.28 | 36.43 | 36.88 | 36.86 | 1335100.0 | 36.86 |
2020-10-06 | 37.38 | 35.97 | 37.38 | 36.29 | 1384700.0 | 36.29 |
2020-10-05 | 37.59 | 36.71 | 36.78 | 37.0 | 1455700.0 | 37.0 |
2020-10-02 | 36.45 | 34.65 | 34.86 | 36.22 | 3546800.0 | 36.22 |
2020-10-01 | 35.8 | 34.55 | 35.11 | 35.64 | 1922500.0 | 35.64 |
2020-09-30 | 34.53 | 33.56 | 34.15 | 34.08 | 1304300.0 | 34.08 |
2020-09-29 | 34.82 | 33.66 | 34.6 | 34.0 | 979600.0 | 34.0 |
2020-09-28 | 35.18 | 34.22 | 34.39 | 34.87 | 1268900.0 | 34.87 |
2020-09-25 | 33.54 | 32.43 | 32.57 | 33.3 | 1085900.0 | 33.3 |
2020-09-24 | 33.57 | 32.19 | 33.02 | 33.0 | 2304100.0 | 33.0 |
2020-09-23 | 34.79 | 33.0 | 33.96 | 33.0 | 800400.0 | 33.0 |
2020-09-22 | 34.54 | 33.53 | 33.91 | 33.84 | 939200.0 | 33.84 |
2020-09-21 | 34.53 | 33.09 | 33.77 | 33.73 | 1955600.0 | 33.73 |
2020-09-18 | 35.76 | 35.0 | 35.61 | 35.0 | 1367800.0 | 35.0 |
2020-09-17 | 36.22 | 35.18 | 35.63 | 35.77 | 1545200.0 | 35.77 |
2020-09-16 | 37.26 | 35.77 | 36.04 | 36.34 | 905500.0 | 36.34 |
2020-09-15 | 36.6 | 35.68 | 36.52 | 35.87 | 1419900.0 | 35.87 |
2020-09-14 | 36.72 | 35.85 | 36.27 | 36.43 | 742000.0 | 36.43 |
2020-09-11 | 36.0 | 35.38 | 35.71 | 35.76 | 821400.0 | 35.76 |
2020-09-10 | 37.44 | 35.54 | 36.72 | 35.7 | 1254100.0 | 35.7 |
2020-09-09 | 36.85 | 35.56 | 36.46 | 36.4 | 1078800.0 | 36.4 |
2020-09-08 | 36.81 | 35.62 | 36.69 | 35.99 | 1454000.0 | 35.99 |
2020-09-04 | 37.64 | 35.85 | 36.53 | 37.29 | 1464500.0 | 37.29 |
2020-09-03 | 37.48 | 35.22 | 36.39 | 35.5 | 1525600.0 | 35.5 |
2020-09-02 | 36.53 | 35.72 | 36.31 | 36.14 | 1321900.0 | 36.14 |
2020-09-01 | 37.05 | 35.9 | 36.27 | 36.26 | 1358000.0 | 36.26 |
2020-08-31 | 37.56 | 36.15 | 37.36 | 36.56 | 2055100.0 | 36.56 |
2020-08-28 | 37.61 | 36.8 | 37.61 | 37.38 | 980500.0 | 37.38 |
2020-08-27 | 37.85 | 36.88 | 37.02 | 37.22 | 1126700.0 | 37.22 |
2020-08-26 | 37.44 | 36.51 | 37.33 | 36.93 | 771200.0 | 36.93 |
2020-08-25 | 38.0 | 36.85 | 37.69 | 37.38 | 1108500.0 | 37.38 |
2020-08-24 | 37.1 | 35.42 | 35.68 | 37.1 | 1200100.0 | 37.1 |
2020-08-21 | 36.03 | 35.11 | 35.74 | 35.37 | 1441300.0 | 35.37 |
2020-08-20 | 36.5 | 35.66 | 35.94 | 35.9 | 770900.0 | 35.9 |
2020-08-19 | 36.75 | 36.1 | 36.16 | 36.52 | 1776900.0 | 36.52 |
2020-08-18 | 37.25 | 36.12 | 36.8 | 36.24 | 1609000.0 | 36.24 |
2020-08-17 | 36.98 | 36.48 | 36.79 | 36.82 | 1603100.0 | 36.82 |
2020-08-14 | 37.13 | 35.79 | 35.85 | 36.93 | 1267500.0 | 36.93 |
2020-08-13 | 36.53 | 35.61 | 35.78 | 36.32 | 1273400.0 | 36.32 |
2020-08-12 | 37.7 | 35.96 | 37.68 | 36.44 | 1851500.0 | 36.44 |
2020-08-11 | 38.0 | 36.59 | 37.59 | 36.62 | 2160400.0 | 36.62 |
2020-08-10 | 36.58 | 35.53 | 35.71 | 36.35 | 1878800.0 | 36.35 |
2020-08-07 | 35.45 | 33.62 | 33.62 | 35.41 | 1930100.0 | 35.41 |
2020-08-06 | 35.07 | 33.76 | 35.0 | 34.01 | 1710900.0 | 34.01 |
2020-08-05 | 36.15 | 33.3 | 33.3 | 35.22 | 2812400.0 | 35.22 |
2020-08-04 | 33.18 | 32.5 | 32.75 | 32.61 | 1490800.0 | 32.61 |
2020-08-03 | 33.8 | 32.08 | 32.35 | 32.9 | 1866700.0 | 32.9 |
2020-07-31 | 32.55 | 31.72 | 32.54 | 32.25 | 1000200.0 | 32.25 |
2020-07-30 | 32.67 | 31.67 | 32.34 | 32.42 | 1360200.0 | 32.42 |
2020-07-29 | 33.71 | 32.34 | 32.65 | 33.54 | 706000.0 | 33.54 |
2020-07-28 | 33.29 | 32.44 | 32.72 | 32.49 | 621000.0 | 32.49 |
2020-07-27 | 33.19 | 31.94 | 33.19 | 33.02 | 1542100.0 | 33.02 |
2020-07-24 | 33.91 | 33.2 | 33.83 | 33.39 | 667400.0 | 33.39 |
2020-07-23 | 34.41 | 33.51 | 33.64 | 33.81 | 877800.0 | 33.81 |
2020-07-22 | 34.26 | 33.39 | 33.5 | 33.92 | 907400.0 | 33.92 |
2020-07-21 | 34.25 | 33.16 | 33.16 | 33.83 | 3115800.0 | 33.83 |
2020-07-20 | 33.44 | 32.65 | 33.16 | 32.83 | 828300.0 | 32.83 |
2020-07-17 | 34.47 | 33.46 | 34.19 | 33.5 | 1360500.0 | 33.5 |
2020-07-16 | 34.53 | 32.69 | 32.93 | 34.05 | 2212100.0 | 34.05 |
2020-07-15 | 33.65 | 32.2 | 32.25 | 33.45 | 1984800.0 | 33.45 |
2020-07-14 | 32.04 | 30.7 | 31.28 | 31.83 | 2194700.0 | 31.83 |
2020-07-13 | 32.34 | 31.13 | 31.38 | 31.48 | 2112500.0 | 31.48 |
2020-07-10 | 30.96 | 29.54 | 29.67 | 30.94 | 1888500.0 | 30.94 |
2020-07-09 | 30.97 | 29.17 | 30.88 | 29.51 | 3144800.0 | 29.51 |
2020-07-08 | 31.09 | 29.75 | 29.97 | 31.02 | 2203900.0 | 31.02 |
2020-07-07 | 31.14 | 29.96 | 30.8 | 30.0 | 1365600.0 | 30.0 |
2020-07-06 | 32.07 | 30.85 | 31.73 | 31.37 | 2240100.0 | 31.37 |
2020-07-02 | 31.64 | 30.26 | 31.49 | 30.36 | 1645100.0 | 30.36 |
2020-07-01 | 31.77 | 30.01 | 31.22 | 30.25 | 2545200.0 | 30.25 |
2020-06-30 | 31.46 | 30.11 | 30.38 | 31.19 | 1405200.0 | 31.19 |
2020-06-29 | 31.0 | 29.79 | 30.76 | 30.67 | 1831300.0 | 30.67 |
2020-06-26 | 31.33 | 29.72 | 31.12 | 30.06 | 3725900.0 | 30.06 |
2020-06-25 | 31.97 | 30.07 | 30.61 | 31.89 | 1994900.0 | 31.89 |
2020-06-24 | 32.05 | 30.67 | 32.05 | 31.01 | 1602100.0 | 31.01 |
2020-06-23 | 34.01 | 32.75 | 33.8 | 32.88 | 2387700.0 | 32.88 |
2020-06-22 | 33.57 | 32.35 | 33.01 | 33.28 | 1862100.0 | 33.28 |
2020-06-19 | 35.53 | 32.97 | 35.53 | 33.32 | 3580800.0 | 33.32 |
2020-06-18 | 34.64 | 33.0 | 33.5 | 34.47 | 3292000.0 | 34.47 |
2020-06-17 | 33.41 | 32.09 | 33.38 | 32.12 | 2403000.0 | 32.12 |
2020-06-16 | 34.08 | 31.92 | 33.95 | 33.21 | 4328800.0 | 33.21 |
2020-06-15 | 32.58 | 29.0 | 29.14 | 32.06 | 3335000.0 | 32.06 |
2020-06-12 | 32.52 | 30.25 | 31.97 | 31.0 | 2675900.0 | 31.0 |
2020-06-11 | 32.36 | 29.87 | 30.86 | 29.87 | 2592200.0 | 29.87 |
2020-06-10 | 35.0 | 33.53 | 34.92 | 33.68 | 2091400.0 | 33.68 |
2020-06-09 | 36.08 | 34.65 | 35.49 | 35.57 | 1583900.0 | 35.57 |
2020-06-08 | 37.78 | 36.09 | 37.19 | 37.25 | 2728400.0 | 37.25 |
2020-06-05 | 38.17 | 35.24 | 37.0 | 35.57 | 3089600.0 | 35.57 |
2020-06-04 | 33.68 | 31.12 | 31.89 | 33.68 | 2654100.0 | 33.68 |
2020-06-03 | 32.49 | 30.27 | 30.61 | 32.08 | 2362100.0 | 32.08 |
2020-06-02 | 30.37 | 29.2 | 30.11 | 29.53 | 1953800.0 | 29.53 |
2020-06-01 | 30.07 | 28.38 | 28.96 | 29.76 | 1853400.0 | 29.76 |
2020-05-29 | 29.37 | 28.35 | 28.73 | 28.89 | 3170900.0 | 28.89 |
2020-05-28 | 30.87 | 29.24 | 30.68 | 29.36 | 2938600.0 | 29.36 |
2020-05-27 | 31.18 | 29.56 | 30.39 | 30.11 | 2047000.0 | 30.11 |
2020-05-26 | 29.25 | 27.47 | 27.84 | 28.85 | 2981300.0 | 28.85 |
2020-05-22 | 26.76 | 25.56 | 26.69 | 26.0 | 1903500.0 | 26.0 |
2020-05-21 | 27.09 | 26.32 | 26.49 | 26.71 | 1692300.0 | 26.71 |
2020-05-20 | 27.55 | 26.48 | 26.87 | 26.69 | 1305400.0 | 26.69 |
2020-05-19 | 27.59 | 26.24 | 27.34 | 26.31 | 1187700.0 | 26.31 |
2020-05-18 | 28.0 | 25.76 | 26.12 | 27.61 | 2152200.0 | 27.61 |
2020-05-15 | 24.96 | 23.7 | 23.97 | 24.67 | 1372800.0 | 24.67 |
2020-05-14 | 24.6 | 21.51 | 22.71 | 24.49 | 2586100.0 | 24.49 |
2020-05-13 | 24.6 | 22.77 | 24.56 | 23.37 | 3618900.0 | 23.37 |
2020-05-12 | 27.0 | 24.83 | 26.6 | 25.04 | 2864600.0 | 25.04 |
2020-05-11 | 27.33 | 25.86 | 26.71 | 27.01 | 2980600.0 | 27.01 |
2020-05-08 | 27.43 | 25.0 | 25.58 | 27.3 | 2696200.0 | 27.3 |
2020-05-07 | 25.34 | 23.73 | 23.73 | 24.86 | 1819500.0 | 24.86 |
2020-05-06 | 24.94 | 22.89 | 24.63 | 23.01 | 1064200.0 | 23.01 |
2020-05-05 | 25.86 | 24.28 | 25.43 | 24.29 | 1028100.0 | 24.29 |
2020-05-04 | 25.12 | 23.72 | 24.25 | 24.97 | 1200500.0 | 24.97 |
2020-05-01 | 26.69 | 24.62 | 25.92 | 25.0 | 1543800.0 | 25.0 |
2020-04-30 | 28.09 | 26.86 | 27.69 | 27.0 | 1879400.0 | 27.0 |
2020-04-29 | 28.92 | 27.59 | 27.75 | 28.56 | 1640600.0 | 28.56 |
2020-04-28 | 27.56 | 25.83 | 26.71 | 26.27 | 1519700.0 | 26.27 |
2020-04-27 | 25.53 | 23.76 | 23.76 | 25.3 | 1598800.0 | 25.3 |
2020-04-24 | 23.75 | 22.27 | 22.96 | 23.64 | 1816600.0 | 23.64 |
2020-04-23 | 23.59 | 22.47 | 23.16 | 22.77 | 1130700.0 | 22.77 |
2020-04-22 | 23.32 | 22.37 | 22.98 | 22.83 | 1209500.0 | 22.83 |
2020-04-21 | 23.46 | 22.14 | 22.91 | 22.25 | 2066300.0 | 22.25 |
2020-04-20 | 25.17 | 23.49 | 24.45 | 24.11 | 2145900.0 | 24.11 |
2020-04-17 | 25.85 | 24.66 | 25.05 | 25.46 | 1808500.0 | 25.46 |
2020-04-16 | 24.3 | 23.2 | 23.97 | 23.64 | 1406600.0 | 23.64 |
2020-04-15 | 25.67 | 24.0 | 25.54 | 24.25 | 2073500.0 | 24.25 |
2020-04-14 | 29.22 | 26.92 | 28.88 | 27.3 | 1949200.0 | 27.3 |
2020-04-13 | 30.29 | 26.78 | 30.0 | 28.27 | 2002900.0 | 28.27 |
2020-04-09 | 31.29 | 27.68 | 27.91 | 30.35 | 5298600.0 | 30.35 |
2020-04-08 | 26.85 | 23.38 | 24.18 | 26.6 | 2713800.0 | 26.6 |
2020-04-07 | 26.0 | 23.87 | 25.25 | 23.89 | 3689100.0 | 23.89 |
2020-04-06 | 24.25 | 22.8 | 23.24 | 23.35 | 2830800.0 | 23.35 |
2020-04-03 | 22.51 | 21.01 | 22.18 | 21.47 | 2229900.0 | 21.47 |
2020-04-02 | 22.97 | 21.24 | 21.24 | 22.28 | 1927700.0 | 22.28 |
2020-04-01 | 23.7 | 21.54 | 23.24 | 21.85 | 1564600.0 | 21.85 |
2020-03-31 | 26.53 | 24.34 | 26.31 | 24.82 | 2326400.0 | 24.82 |
2020-03-30 | 26.43 | 24.38 | 25.43 | 26.31 | 1637200.0 | 26.31 |
2020-03-27 | 27.11 | 25.43 | 25.92 | 25.69 | 2339700.0 | 25.69 |
2020-03-26 | 28.11 | 25.13 | 26.29 | 27.72 | 4960000.0 | 27.72 |
2020-03-25 | 29.87 | 21.66 | 21.66 | 25.48 | 6023200.0 | 25.48 |
2020-03-24 | 21.08 | 17.12 | 17.69 | 20.98 | 3352200.0 | 20.98 |
2020-03-23 | 16.98 | 15.67 | 16.56 | 16.11 | 2345800.0 | 16.11 |
2020-03-20 | 19.08 | 16.46 | 18.51 | 16.72 | 4348200.0 | 16.72 |
2020-03-19 | 18.73 | 15.71 | 16.1 | 18.3 | 4450400.0 | 18.3 |
2020-03-18 | 18.57 | 13.37 | 18.05 | 16.51 | 5575000.0 | 16.51 |
2020-03-17 | 22.65 | 19.7 | 22.65 | 19.86 | 6357100.0 | 19.86 |
2020-03-16 | 25.89 | 21.81 | 23.26 | 21.82 | 4202800.0 | 21.82 |
2020-03-13 | 27.41 | 24.8 | 26.24 | 27.0 | 4882900.0 | 27.0 |
2020-03-12 | 28.3 | 24.5 | 28.3 | 24.57 | 5550700.0 | 24.57 |
2020-03-11 | 33.51 | 30.75 | 33.0 | 31.16 | 3274000.0 | 31.16 |
2020-03-10 | 34.96 | 31.63 | 34.41 | 34.03 | 3552900.0 | 34.03 |
2020-03-09 | 35.65 | 32.0 | 32.0 | 33.06 | 3526800.0 | 33.06 |
2020-03-06 | 40.05 | 37.01 | 38.73 | 37.62 | 4133900.0 | 37.62 |
2020-03-05 | 40.85 | 39.9 | 40.18 | 40.35 | 3691900.0 | 40.35 |
2020-03-04 | 42.15 | 40.51 | 41.16 | 42.05 | 3698500.0 | 42.05 |
2020-03-03 | 42.69 | 40.14 | 42.14 | 40.53 | 3305800.0 | 40.53 |
2020-03-02 | 42.27 | 40.65 | 41.5 | 42.25 | 2978400.0 | 42.25 |
2020-02-28 | 42.3 | 40.19 | 41.62 | 41.25 | 3801700.0 | 41.25 |
2020-02-27 | 44.97 | 43.11 | 44.7 | 43.13 | 2340300.0 | 43.13 |
2020-02-26 | 47.01 | 45.52 | 46.37 | 45.67 | 1734100.0 | 45.67 |
2020-02-25 | 48.36 | 46.04 | 48.15 | 46.09 | 2320800.0 | 46.09 |
2020-02-24 | 48.26 | 47.47 | 47.91 | 48.04 | 2712800.0 | 48.04 |
2020-02-21 | 49.81 | 48.97 | 49.46 | 49.71 | 2242700.0 | 49.71 |
2020-02-20 | 49.85 | 48.95 | 49.0 | 49.75 | 1400100.0 | 49.75 |
2020-02-19 | 50.43 | 48.59 | 50.43 | 49.3 | 2360600.0 | 49.3 |
2020-02-18 | 50.24 | 49.13 | 49.28 | 50.0 | 2955600.0 | 50.0 |