名前 | American Axle & Manufacturing Holdings Inc. Common Stock |
ティッカー | AXL |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.16 | 9.31 | 10.09 | 9.77 | 2506000.0 | 9.77 |
2021-02-12 | 10.73 | 9.6 | 10.37 | 9.82 | 3993700.0 | 9.82 |
2021-02-11 | 10.69 | 10.19 | 10.47 | 10.56 | 1572400.0 | 10.56 |
2021-02-10 | 10.85 | 10.33 | 10.82 | 10.43 | 1636500.0 | 10.43 |
2021-02-09 | 11.06 | 10.56 | 10.96 | 10.72 | 1410700.0 | 10.72 |
2021-02-08 | 11.03 | 10.41 | 10.41 | 11.03 | 2102100.0 | 11.03 |
2021-02-05 | 10.35 | 9.82 | 9.83 | 10.34 | 2238700.0 | 10.34 |
2021-02-04 | 9.76 | 9.25 | 9.37 | 9.75 | 2284900.0 | 9.75 |
2021-02-03 | 9.29 | 8.99 | 9.08 | 9.28 | 1929600.0 | 9.28 |
2021-02-02 | 9.18 | 8.91 | 9.05 | 9.04 | 1448300.0 | 9.04 |
2021-02-01 | 8.97 | 8.34 | 8.95 | 8.93 | 2457700.0 | 8.93 |
2021-01-29 | 9.4 | 8.7 | 8.96 | 8.81 | 1899800.0 | 8.81 |
2021-01-28 | 9.62 | 8.85 | 9.51 | 9.02 | 2320700.0 | 9.02 |
2021-01-27 | 9.62 | 8.65 | 8.87 | 9.48 | 3754300.0 | 9.48 |
2021-01-26 | 9.25 | 8.95 | 9.24 | 8.97 | 1297900.0 | 8.97 |
2021-01-25 | 9.74 | 8.93 | 9.7 | 9.11 | 2005800.0 | 9.11 |
2021-01-22 | 9.71 | 9.3 | 9.44 | 9.68 | 1907700.0 | 9.68 |
2021-01-21 | 9.58 | 9.13 | 9.45 | 9.47 | 1814000.0 | 9.47 |
2021-01-20 | 9.44 | 9.11 | 9.16 | 9.41 | 1570400.0 | 9.41 |
2021-01-19 | 9.16 | 8.6 | 8.95 | 9.1 | 2185400.0 | 9.1 |
2021-01-15 | 9.07 | 8.68 | 8.88 | 8.74 | 2514500.0 | 8.74 |
2021-01-14 | 9.2 | 8.64 | 8.95 | 9.05 | 2146700.0 | 9.05 |
2021-01-13 | 9.42 | 8.82 | 9.31 | 8.84 | 1660400.0 | 8.84 |
2021-01-12 | 9.41 | 8.85 | 9.0 | 9.29 | 1781000.0 | 9.29 |
2021-01-11 | 9.26 | 8.88 | 9.26 | 8.98 | 2194500.0 | 8.98 |
2021-01-08 | 9.9 | 9.08 | 9.84 | 9.26 | 2469400.0 | 9.26 |
2021-01-07 | 9.89 | 8.86 | 8.92 | 9.76 | 4565600.0 | 9.76 |
2021-01-06 | 8.77 | 8.39 | 8.41 | 8.67 | 2797800.0 | 8.67 |
2021-01-05 | 8.3 | 8.04 | 8.1 | 8.23 | 1173800.0 | 8.23 |
2021-01-04 | 8.49 | 7.86 | 8.43 | 8.12 | 2828500.0 | 8.12 |
2020-12-31 | 8.52 | 8.29 | 8.47 | 8.34 | 1127600.0 | 8.34 |
2020-12-30 | 8.57 | 8.29 | 8.32 | 8.47 | 885700.0 | 8.47 |
2020-12-29 | 8.59 | 8.25 | 8.5 | 8.3 | 1235300.0 | 8.3 |
2020-12-28 | 8.68 | 8.25 | 8.36 | 8.41 | 1481100.0 | 8.41 |
2020-12-24 | 8.45 | 8.03 | 8.45 | 8.23 | 969200.0 | 8.23 |
2020-12-23 | 8.6 | 8.3 | 8.37 | 8.33 | 2151300.0 | 8.33 |
2020-12-22 | 8.33 | 7.7 | 7.74 | 8.14 | 4425900.0 | 8.14 |
2020-12-21 | 7.77 | 7.28 | 7.36 | 7.73 | 1647400.0 | 7.73 |
2020-12-18 | 7.87 | 7.38 | 7.84 | 7.52 | 3236300.0 | 7.52 |
2020-12-17 | 7.99 | 7.75 | 7.95 | 7.78 | 1348300.0 | 7.78 |
2020-12-16 | 8.26 | 8.03 | 8.14 | 8.11 | 1005800.0 | 8.11 |
2020-12-15 | 8.11 | 7.79 | 7.97 | 8.04 | 1289300.0 | 8.04 |
2020-12-14 | 8.05 | 7.72 | 8.03 | 7.86 | 1440300.0 | 7.86 |
2020-12-11 | 8.11 | 7.82 | 8.03 | 7.86 | 1707000.0 | 7.86 |
2020-12-10 | 8.27 | 8.0 | 8.15 | 8.15 | 1354500.0 | 8.15 |
2020-12-09 | 8.62 | 8.17 | 8.34 | 8.29 | 1075600.0 | 8.29 |
2020-12-08 | 8.27 | 8.13 | 8.13 | 8.24 | 1530200.0 | 8.24 |
2020-12-07 | 8.43 | 8.12 | 8.41 | 8.24 | 1035900.0 | 8.24 |
2020-12-04 | 8.43 | 7.89 | 7.89 | 8.41 | 1814700.0 | 8.41 |
2020-12-03 | 7.99 | 7.74 | 7.9 | 7.81 | 1215100.0 | 7.81 |
2020-12-02 | 7.94 | 7.55 | 7.57 | 7.91 | 1360400.0 | 7.91 |
2020-12-01 | 8.15 | 7.66 | 8.1 | 7.68 | 2652400.0 | 7.68 |
2020-11-30 | 8.35 | 7.91 | 8.18 | 7.96 | 1643900.0 | 7.96 |
2020-11-27 | 8.29 | 8.04 | 8.14 | 8.28 | 567400.0 | 8.28 |
2020-11-25 | 8.58 | 8.1 | 8.55 | 8.24 | 1555700.0 | 8.24 |
2020-11-24 | 8.86 | 8.38 | 8.47 | 8.7 | 2283100.0 | 8.7 |
2020-11-23 | 8.36 | 8.09 | 8.09 | 8.27 | 1291100.0 | 8.27 |
2020-11-20 | 8.11 | 7.85 | 8.01 | 7.99 | 1700400.0 | 7.99 |
2020-11-19 | 8.21 | 8.0 | 8.21 | 8.07 | 2014100.0 | 8.07 |
2020-11-18 | 8.48 | 8.17 | 8.27 | 8.17 | 1487600.0 | 8.17 |
2020-11-17 | 8.34 | 7.89 | 7.97 | 8.2 | 1550800.0 | 8.2 |
2020-11-16 | 8.22 | 7.85 | 8.0 | 8.11 | 1835200.0 | 8.11 |
2020-11-13 | 7.71 | 7.47 | 7.53 | 7.69 | 1157700.0 | 7.69 |
2020-11-12 | 7.68 | 7.24 | 7.55 | 7.4 | 1966000.0 | 7.4 |
2020-11-11 | 7.91 | 7.53 | 7.91 | 7.69 | 1050900.0 | 7.69 |
2020-11-10 | 7.88 | 7.61 | 7.72 | 7.81 | 1924200.0 | 7.81 |
2020-11-09 | 8.39 | 7.55 | 8.0 | 7.59 | 3686800.0 | 7.59 |
2020-11-06 | 7.39 | 7.11 | 7.22 | 7.35 | 2132600.0 | 7.35 |
2020-11-05 | 7.25 | 6.9 | 6.9 | 7.17 | 1812200.0 | 7.17 |
2020-11-04 | 7.09 | 6.76 | 7.0 | 6.79 | 2453300.0 | 6.79 |
2020-11-03 | 7.36 | 7.07 | 7.1 | 7.21 | 2223900.0 | 7.21 |
2020-11-02 | 7.18 | 6.75 | 6.84 | 6.91 | 1961300.0 | 6.91 |
2020-10-30 | 6.99 | 6.41 | 6.98 | 6.72 | 2187800.0 | 6.72 |
2020-10-29 | 6.66 | 6.33 | 6.43 | 6.63 | 2211800.0 | 6.63 |
2020-10-28 | 6.7 | 6.47 | 6.48 | 6.49 | 1307000.0 | 6.49 |
2020-10-27 | 7.15 | 6.78 | 7.1 | 6.79 | 2029000.0 | 6.79 |
2020-10-26 | 7.28 | 7.06 | 7.14 | 7.19 | 1738600.0 | 7.19 |
2020-10-23 | 7.74 | 7.3 | 7.45 | 7.36 | 2041200.0 | 7.36 |
2020-10-22 | 7.41 | 6.95 | 6.99 | 7.39 | 2623500.0 | 7.39 |
2020-10-21 | 6.97 | 6.64 | 6.68 | 6.8 | 1689500.0 | 6.8 |
2020-10-20 | 6.96 | 6.66 | 6.76 | 6.67 | 2268600.0 | 6.67 |
2020-10-19 | 6.82 | 6.62 | 6.82 | 6.66 | 1243300.0 | 6.66 |
2020-10-16 | 7.06 | 6.76 | 6.92 | 6.77 | 1209400.0 | 6.77 |
2020-10-15 | 6.94 | 6.59 | 6.59 | 6.88 | 1548900.0 | 6.88 |
2020-10-14 | 7.01 | 6.79 | 6.95 | 6.8 | 981800.0 | 6.8 |
2020-10-13 | 6.97 | 6.64 | 6.81 | 6.88 | 1465500.0 | 6.88 |
2020-10-12 | 7.06 | 6.83 | 6.83 | 6.91 | 1134500.0 | 6.91 |
2020-10-09 | 6.95 | 6.76 | 6.9 | 6.85 | 1423600.0 | 6.85 |
2020-10-08 | 6.93 | 6.62 | 6.68 | 6.8 | 2329300.0 | 6.8 |
2020-10-07 | 6.63 | 6.25 | 6.32 | 6.59 | 1993600.0 | 6.59 |
2020-10-06 | 6.55 | 6.15 | 6.48 | 6.18 | 2225700.0 | 6.18 |
2020-10-05 | 6.5 | 6.23 | 6.42 | 6.38 | 2242700.0 | 6.38 |
2020-10-02 | 6.3 | 5.73 | 5.75 | 6.28 | 1937300.0 | 6.28 |
2020-10-01 | 6.09 | 5.66 | 5.85 | 6.07 | 2318500.0 | 6.07 |
2020-09-30 | 5.91 | 5.55 | 5.58 | 5.77 | 1980400.0 | 5.77 |
2020-09-29 | 5.62 | 5.37 | 5.59 | 5.58 | 2041500.0 | 5.58 |
2020-09-28 | 5.69 | 5.15 | 5.17 | 5.6 | 2869900.0 | 5.6 |
2020-09-25 | 5.2 | 4.98 | 5.03 | 5.04 | 1705600.0 | 5.04 |
2020-09-24 | 5.32 | 4.82 | 5.03 | 5.11 | 2617500.0 | 5.11 |
2020-09-23 | 5.5 | 5.1 | 5.41 | 5.1 | 2212300.0 | 5.1 |
2020-09-22 | 5.53 | 5.31 | 5.41 | 5.41 | 2111400.0 | 5.41 |
2020-09-21 | 5.7 | 5.33 | 5.56 | 5.39 | 3403100.0 | 5.39 |
2020-09-18 | 6.27 | 5.75 | 6.27 | 5.84 | 6991500.0 | 5.84 |
2020-09-17 | 6.63 | 6.25 | 6.51 | 6.27 | 3210000.0 | 6.27 |
2020-09-16 | 7.68 | 6.6 | 7.68 | 6.73 | 7117800.0 | 6.73 |
2020-09-15 | 7.99 | 7.71 | 7.89 | 7.74 | 624000.0 | 7.74 |
2020-09-14 | 7.83 | 7.46 | 7.52 | 7.79 | 699200.0 | 7.79 |
2020-09-11 | 7.62 | 7.32 | 7.43 | 7.49 | 874100.0 | 7.49 |
2020-09-10 | 7.98 | 7.41 | 7.89 | 7.42 | 953100.0 | 7.42 |
2020-09-09 | 7.93 | 7.58 | 7.82 | 7.79 | 1005000.0 | 7.79 |
2020-09-08 | 7.99 | 7.74 | 7.95 | 7.75 | 1142700.0 | 7.75 |
2020-09-04 | 8.36 | 7.93 | 8.34 | 8.06 | 1416700.0 | 8.06 |
2020-09-03 | 8.53 | 7.95 | 8.5 | 8.13 | 1568300.0 | 8.13 |
2020-09-02 | 8.53 | 8.0 | 8.0 | 8.51 | 1932700.0 | 8.51 |
2020-09-01 | 8.04 | 7.48 | 7.68 | 7.98 | 1182800.0 | 7.98 |
2020-08-31 | 7.95 | 7.75 | 7.9 | 7.78 | 1202200.0 | 7.78 |
2020-08-28 | 8.0 | 7.57 | 7.63 | 7.96 | 1229000.0 | 7.96 |
2020-08-27 | 7.75 | 7.47 | 7.59 | 7.61 | 1327600.0 | 7.61 |
2020-08-26 | 7.55 | 7.33 | 7.45 | 7.47 | 859200.0 | 7.47 |
2020-08-25 | 7.6 | 7.4 | 7.56 | 7.46 | 1280300.0 | 7.46 |
2020-08-24 | 7.38 | 6.9 | 7.04 | 7.38 | 1258100.0 | 7.38 |
2020-08-21 | 7.12 | 6.87 | 7.03 | 6.91 | 1235200.0 | 6.91 |
2020-08-20 | 7.25 | 7.04 | 7.12 | 7.15 | 902800.0 | 7.15 |
2020-08-19 | 7.47 | 7.22 | 7.3 | 7.26 | 1009300.0 | 7.26 |
2020-08-18 | 7.88 | 7.3 | 7.74 | 7.31 | 1236900.0 | 7.31 |
2020-08-17 | 8.01 | 7.64 | 7.98 | 7.74 | 1285800.0 | 7.74 |
2020-08-14 | 8.03 | 7.76 | 7.85 | 7.95 | 1243900.0 | 7.95 |
2020-08-13 | 8.13 | 7.94 | 8.01 | 7.94 | 1325500.0 | 7.94 |
2020-08-12 | 8.24 | 7.98 | 8.2 | 8.12 | 1968500.0 | 8.12 |
2020-08-11 | 8.16 | 7.74 | 7.78 | 7.99 | 2453200.0 | 7.99 |
2020-08-10 | 7.66 | 7.18 | 7.23 | 7.55 | 2442700.0 | 7.55 |
2020-08-07 | 7.16 | 6.63 | 6.81 | 7.15 | 1817900.0 | 7.15 |
2020-08-06 | 7.24 | 6.79 | 6.97 | 6.91 | 2031400.0 | 6.91 |
2020-08-05 | 7.02 | 6.75 | 6.78 | 6.93 | 2948700.0 | 6.93 |
2020-08-04 | 6.9 | 6.54 | 6.79 | 6.7 | 3430200.0 | 6.7 |
2020-08-03 | 7.18 | 6.64 | 7.14 | 6.88 | 2780800.0 | 6.88 |
2020-07-31 | 7.22 | 6.39 | 7.16 | 7.06 | 3356600.0 | 7.06 |
2020-07-30 | 7.83 | 7.05 | 7.76 | 7.09 | 2242200.0 | 7.09 |
2020-07-29 | 8.15 | 7.91 | 7.95 | 8.01 | 944000.0 | 8.01 |
2020-07-28 | 7.95 | 7.71 | 7.83 | 7.86 | 910600.0 | 7.86 |
2020-07-27 | 7.88 | 7.39 | 7.44 | 7.86 | 1203900.0 | 7.86 |
2020-07-24 | 7.79 | 7.45 | 7.69 | 7.49 | 1027600.0 | 7.49 |
2020-07-23 | 7.86 | 7.51 | 7.6 | 7.76 | 1364000.0 | 7.76 |
2020-07-22 | 7.72 | 7.32 | 7.32 | 7.59 | 767400.0 | 7.59 |
2020-07-21 | 7.58 | 7.26 | 7.36 | 7.4 | 1454700.0 | 7.4 |
2020-07-20 | 7.26 | 7.03 | 7.12 | 7.2 | 1259200.0 | 7.2 |
2020-07-17 | 7.63 | 7.12 | 7.46 | 7.17 | 1488800.0 | 7.17 |
2020-07-16 | 7.57 | 7.2 | 7.37 | 7.46 | 1465200.0 | 7.46 |
2020-07-15 | 7.59 | 7.13 | 7.54 | 7.44 | 1628800.0 | 7.44 |
2020-07-14 | 7.28 | 6.71 | 6.89 | 7.26 | 1239900.0 | 7.26 |
2020-07-13 | 7.11 | 6.72 | 6.92 | 6.88 | 1466800.0 | 6.88 |
2020-07-10 | 6.88 | 6.42 | 6.49 | 6.84 | 1509400.0 | 6.84 |
2020-07-09 | 7.2 | 6.46 | 7.11 | 6.47 | 2225600.0 | 6.47 |
2020-07-08 | 7.25 | 6.92 | 7.11 | 7.11 | 1288600.0 | 7.11 |
2020-07-07 | 7.46 | 7.18 | 7.35 | 7.19 | 1369300.0 | 7.19 |
2020-07-06 | 7.63 | 7.25 | 7.59 | 7.51 | 1146800.0 | 7.51 |
2020-07-02 | 7.69 | 7.28 | 7.52 | 7.31 | 1336600.0 | 7.31 |
2020-07-01 | 7.82 | 7.2 | 7.58 | 7.23 | 1683200.0 | 7.23 |
2020-06-30 | 7.74 | 7.4 | 7.63 | 7.6 | 1696700.0 | 7.6 |
2020-06-29 | 7.98 | 7.33 | 7.36 | 7.74 | 2172000.0 | 7.74 |
2020-06-26 | 7.44 | 7.08 | 7.41 | 7.16 | 2239500.0 | 7.16 |
2020-06-25 | 7.52 | 6.81 | 6.96 | 7.52 | 1898500.0 | 7.52 |
2020-06-24 | 7.36 | 6.92 | 7.31 | 7.08 | 2009200.0 | 7.08 |
2020-06-23 | 7.68 | 7.32 | 7.65 | 7.49 | 1273200.0 | 7.49 |
2020-06-22 | 7.51 | 7.14 | 7.35 | 7.47 | 1377700.0 | 7.47 |
2020-06-19 | 7.44 | 7.08 | 7.23 | 7.38 | 2817700.0 | 7.38 |
2020-06-18 | 7.3 | 6.96 | 7.15 | 7.01 | 1303800.0 | 7.01 |
2020-06-17 | 7.71 | 7.26 | 7.71 | 7.27 | 1283600.0 | 7.27 |
2020-06-16 | 8.28 | 7.53 | 8.27 | 7.76 | 1976100.0 | 7.76 |
2020-06-15 | 7.87 | 7.03 | 7.3 | 7.77 | 1824700.0 | 7.77 |
2020-06-12 | 7.98 | 7.35 | 7.62 | 7.78 | 1744700.0 | 7.78 |
2020-06-11 | 7.85 | 7.09 | 7.48 | 7.12 | 2309000.0 | 7.12 |
2020-06-10 | 8.88 | 8.03 | 8.71 | 8.31 | 2379400.0 | 8.31 |
2020-06-09 | 8.96 | 8.66 | 8.81 | 8.81 | 2377200.0 | 8.81 |
2020-06-08 | 9.24 | 8.83 | 8.84 | 9.22 | 2339500.0 | 9.22 |
2020-06-05 | 9.62 | 8.35 | 9.0 | 8.75 | 3478700.0 | 8.75 |
2020-06-04 | 8.58 | 8.17 | 8.31 | 8.32 | 2296100.0 | 8.32 |
2020-06-03 | 8.59 | 8.0 | 8.04 | 8.41 | 2410500.0 | 8.41 |
2020-06-02 | 7.85 | 7.57 | 7.7 | 7.8 | 1414700.0 | 7.8 |
2020-06-01 | 7.81 | 7.17 | 7.21 | 7.54 | 2129400.0 | 7.54 |
2020-05-29 | 7.4 | 6.8 | 7.24 | 7.11 | 2544200.0 | 7.11 |
2020-05-28 | 8.0 | 7.37 | 8.0 | 7.42 | 2088000.0 | 7.42 |
2020-05-27 | 7.96 | 7.36 | 7.85 | 7.91 | 4308800.0 | 7.91 |
2020-05-26 | 8.03 | 7.36 | 7.47 | 7.5 | 3716200.0 | 7.5 |
2020-05-22 | 6.99 | 6.57 | 6.81 | 6.94 | 2532300.0 | 6.94 |
2020-05-21 | 7.04 | 6.69 | 6.84 | 6.76 | 2177900.0 | 6.76 |
2020-05-20 | 6.89 | 6.61 | 6.61 | 6.79 | 2450600.0 | 6.79 |
2020-05-19 | 7.0 | 6.43 | 6.57 | 6.43 | 4634900.0 | 6.43 |
2020-05-18 | 6.73 | 6.09 | 6.1 | 6.64 | 4342300.0 | 6.64 |
2020-05-15 | 5.75 | 5.19 | 5.3 | 5.72 | 3854600.0 | 5.72 |
2020-05-14 | 5.44 | 4.55 | 4.65 | 5.36 | 3047900.0 | 5.36 |
2020-05-13 | 5.25 | 4.75 | 5.24 | 4.9 | 2626200.0 | 4.9 |
2020-05-12 | 5.89 | 5.26 | 5.67 | 5.27 | 2232300.0 | 5.27 |
2020-05-11 | 5.93 | 5.49 | 5.75 | 5.62 | 3075300.0 | 5.62 |
2020-05-08 | 6.1 | 4.61 | 4.63 | 5.96 | 12397700.0 | 5.96 |
2020-05-07 | 4.42 | 4.12 | 4.2 | 4.26 | 1831400.0 | 4.26 |
2020-05-06 | 4.26 | 3.93 | 4.07 | 4.1 | 1333300.0 | 4.1 |
2020-05-05 | 4.4 | 3.9 | 4.15 | 3.96 | 1695600.0 | 3.96 |
2020-05-04 | 4.23 | 3.87 | 4.0 | 3.96 | 2130500.0 | 3.96 |
2020-05-01 | 4.28 | 3.93 | 4.1 | 4.19 | 2502000.0 | 4.19 |
2020-04-30 | 4.5 | 4.11 | 4.39 | 4.32 | 2973800.0 | 4.32 |
2020-04-29 | 4.67 | 4.05 | 4.05 | 4.52 | 3037400.0 | 4.52 |
2020-04-28 | 4.05 | 3.7 | 3.95 | 3.87 | 2514000.0 | 3.87 |
2020-04-27 | 3.88 | 3.42 | 3.6 | 3.75 | 2333600.0 | 3.75 |
2020-04-24 | 3.77 | 3.5 | 3.62 | 3.6 | 1785600.0 | 3.6 |
2020-04-23 | 3.63 | 3.28 | 3.28 | 3.52 | 2301700.0 | 3.52 |
2020-04-22 | 3.7 | 3.23 | 3.7 | 3.26 | 2118400.0 | 3.26 |
2020-04-21 | 3.71 | 3.45 | 3.52 | 3.46 | 2001400.0 | 3.46 |
2020-04-20 | 3.92 | 3.51 | 3.59 | 3.7 | 1455100.0 | 3.7 |
2020-04-17 | 3.98 | 3.5 | 3.58 | 3.74 | 2347200.0 | 3.74 |
2020-04-16 | 3.61 | 3.29 | 3.61 | 3.31 | 1925800.0 | 3.31 |
2020-04-15 | 3.76 | 3.43 | 3.6 | 3.61 | 1959200.0 | 3.61 |
2020-04-14 | 4.25 | 3.71 | 3.96 | 3.82 | 2689300.0 | 3.82 |
2020-04-13 | 4.33 | 3.71 | 4.23 | 3.82 | 2858400.0 | 3.82 |
2020-04-09 | 4.63 | 3.91 | 3.95 | 4.23 | 5491600.0 | 4.23 |
2020-04-08 | 3.7 | 3.01 | 3.15 | 3.66 | 3513500.0 | 3.66 |
2020-04-07 | 3.5 | 2.99 | 3.4 | 3.03 | 3448100.0 | 3.03 |
2020-04-06 | 3.16 | 2.94 | 3.07 | 3.09 | 2461900.0 | 3.09 |
2020-04-03 | 3.22 | 2.72 | 3.21 | 2.74 | 3152700.0 | 2.74 |
2020-04-02 | 3.46 | 3.18 | 3.25 | 3.23 | 1087600.0 | 3.23 |
2020-04-01 | 3.53 | 3.24 | 3.4 | 3.31 | 1843400.0 | 3.31 |
2020-03-31 | 3.98 | 3.53 | 3.63 | 3.61 | 2569200.0 | 3.61 |
2020-03-30 | 3.82 | 3.5 | 3.72 | 3.62 | 1769000.0 | 3.62 |
2020-03-27 | 4.2 | 3.7 | 4.15 | 3.78 | 2972900.0 | 3.78 |
2020-03-26 | 4.54 | 3.85 | 4.2 | 4.44 | 2463700.0 | 4.44 |
2020-03-25 | 4.63 | 3.81 | 4.29 | 4.2 | 3335100.0 | 4.2 |
2020-03-24 | 4.15 | 3.01 | 3.05 | 4.06 | 5414400.0 | 4.06 |
2020-03-23 | 3.16 | 2.5 | 3.1 | 2.77 | 3984500.0 | 2.77 |
2020-03-20 | 3.44 | 2.87 | 3.08 | 2.98 | 6122700.0 | 2.98 |
2020-03-19 | 3.14 | 2.81 | 2.95 | 2.97 | 3480800.0 | 2.97 |
2020-03-18 | 3.68 | 3.0 | 3.66 | 3.05 | 3149800.0 | 3.05 |
2020-03-17 | 4.45 | 3.73 | 4.41 | 3.84 | 3127000.0 | 3.84 |
2020-03-16 | 5.14 | 3.3 | 3.3 | 4.3 | 2718100.0 | 4.3 |
2020-03-13 | 4.94 | 4.07 | 4.45 | 4.92 | 2605900.0 | 4.92 |
2020-03-12 | 4.77 | 4.0 | 4.36 | 4.02 | 3104400.0 | 4.02 |
2020-03-11 | 5.07 | 4.5 | 4.8 | 4.88 | 3571800.0 | 4.88 |
2020-03-10 | 5.0 | 4.58 | 4.94 | 4.98 | 2208400.0 | 4.98 |
2020-03-09 | 4.96 | 4.5 | 4.56 | 4.67 | 3120200.0 | 4.67 |
2020-03-06 | 5.78 | 5.03 | 5.43 | 5.14 | 2698600.0 | 5.14 |
2020-03-05 | 6.14 | 5.74 | 6.12 | 5.75 | 2995300.0 | 5.75 |
2020-03-04 | 6.41 | 5.97 | 6.24 | 6.38 | 1780600.0 | 6.38 |
2020-03-03 | 6.64 | 5.97 | 6.4 | 6.0 | 2155800.0 | 6.0 |
2020-03-02 | 6.49 | 5.95 | 6.36 | 6.4 | 3164800.0 | 6.4 |
2020-02-28 | 6.35 | 5.83 | 5.83 | 6.33 | 2561800.0 | 6.33 |
2020-02-27 | 6.61 | 5.77 | 6.08 | 6.17 | 2965000.0 | 6.17 |
2020-02-26 | 6.87 | 6.31 | 6.76 | 6.38 | 1820300.0 | 6.38 |
2020-02-25 | 7.45 | 6.53 | 7.36 | 6.56 | 3493000.0 | 6.56 |
2020-02-24 | 7.7 | 7.36 | 7.64 | 7.4 | 1921300.0 | 7.4 |
2020-02-21 | 8.21 | 7.91 | 8.17 | 8.0 | 1179700.0 | 8.0 |
2020-02-20 | 8.37 | 7.83 | 7.83 | 8.23 | 1793900.0 | 8.23 |
2020-02-19 | 8.43 | 7.89 | 8.27 | 7.92 | 2730100.0 | 7.92 |
2020-02-18 | 8.78 | 8.01 | 8.75 | 8.27 | 3344200.0 | 8.27 |