名前 | BrightSphere Investment Group Inc. Common Stock |
ティッカー | BSIG |
国 | United Kingdom |
上場年 | 2014.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.68 | 19.63 | 20.07 | 20.47 | 367600.0 | 20.47 |
2021-02-12 | 19.99 | 19.3 | 19.59 | 19.84 | 330700.0 | 19.84 |
2021-02-11 | 20.13 | 19.34 | 19.59 | 19.8 | 473600.0 | 19.8 |
2021-02-10 | 19.74 | 19.09 | 19.66 | 19.35 | 303800.0 | 19.35 |
2021-02-09 | 19.69 | 19.18 | 19.59 | 19.56 | 262700.0 | 19.56 |
2021-02-08 | 20.47 | 19.58 | 20.47 | 19.7 | 574300.0 | 19.7 |
2021-02-05 | 20.44 | 19.92 | 20.15 | 20.36 | 294800.0 | 20.36 |
2021-02-04 | 20.57 | 19.73 | 20.1 | 20.2 | 438300.0 | 20.2 |
2021-02-03 | 20.12 | 19.7 | 19.72 | 20.05 | 416700.0 | 20.05 |
2021-02-02 | 19.95 | 19.24 | 19.38 | 19.88 | 399200.0 | 19.88 |
2021-02-01 | 19.17 | 18.27 | 18.37 | 19.09 | 358500.0 | 19.09 |
2021-01-29 | 19.18 | 18.33 | 19.05 | 18.33 | 509400.0 | 18.33 |
2021-01-28 | 19.34 | 18.44 | 18.6 | 19.2 | 624000.0 | 19.2 |
2021-01-27 | 20.09 | 18.18 | 19.96 | 18.51 | 753400.0 | 18.51 |
2021-01-26 | 20.95 | 20.4 | 20.83 | 20.48 | 194700.0 | 20.48 |
2021-01-25 | 20.93 | 20.3 | 20.69 | 20.66 | 199500.0 | 20.66 |
2021-01-22 | 20.87 | 20.18 | 20.56 | 20.8 | 256600.0 | 20.8 |
2021-01-21 | 21.69 | 20.73 | 21.39 | 20.74 | 369600.0 | 20.74 |
2021-01-20 | 21.62 | 21.17 | 21.28 | 21.39 | 360900.0 | 21.39 |
2021-01-19 | 21.43 | 20.96 | 21.33 | 21.24 | 252500.0 | 21.24 |
2021-01-15 | 21.32 | 20.29 | 20.76 | 21.12 | 285400.0 | 21.12 |
2021-01-14 | 21.59 | 21.09 | 21.23 | 21.22 | 275500.0 | 21.22 |
2021-01-13 | 21.25 | 20.61 | 20.86 | 21.08 | 264400.0 | 21.08 |
2021-01-12 | 21.08 | 20.52 | 20.9 | 21.0 | 293000.0 | 21.0 |
2021-01-11 | 21.21 | 19.62 | 19.83 | 20.69 | 1137100.0 | 20.69 |
2021-01-08 | 20.17 | 19.33 | 19.9 | 19.94 | 718600.0 | 19.94 |
2021-01-07 | 19.98 | 19.36 | 19.6 | 19.64 | 391300.0 | 19.64 |
2021-01-06 | 19.78 | 18.8 | 18.93 | 19.52 | 661600.0 | 19.52 |
2021-01-05 | 18.9 | 18.61 | 18.72 | 18.64 | 516900.0 | 18.64 |
2021-01-04 | 19.67 | 18.58 | 19.49 | 18.8 | 468900.0 | 18.8 |
2020-12-31 | 19.77 | 19.03 | 19.25 | 19.28 | 769000.0 | 19.28 |
2020-12-30 | 19.33 | 18.94 | 18.94 | 19.15 | 543800.0 | 19.15 |
2020-12-29 | 19.16 | 18.85 | 19.08 | 18.98 | 366500.0 | 18.98 |
2020-12-28 | 19.33 | 18.98 | 19.2 | 18.98 | 241300.0 | 18.98 |
2020-12-24 | 19.08 | 18.61 | 19.0 | 19.0 | 121400.0 | 19.0 |
2020-12-23 | 19.22 | 18.8 | 18.97 | 18.82 | 487900.0 | 18.82 |
2020-12-22 | 18.93 | 18.53 | 18.81 | 18.89 | 525700.0 | 18.89 |
2020-12-21 | 18.84 | 18.45 | 18.49 | 18.75 | 628600.0 | 18.75 |
2020-12-18 | 18.84 | 18.14 | 18.77 | 18.81 | 2098100.0 | 18.81 |
2020-12-17 | 18.95 | 18.48 | 18.83 | 18.74 | 811400.0 | 18.74 |
2020-12-16 | 18.86 | 18.4 | 18.8 | 18.67 | 274400.0 | 18.67 |
2020-12-15 | 18.78 | 18.41 | 18.57 | 18.68 | 559100.0 | 18.68 |
2020-12-14 | 19.4 | 18.42 | 19.4 | 18.47 | 673200.0 | 18.47 |
2020-12-11 | 19.36 | 19.04 | 19.32 | 19.25 | 514500.0 | 19.25 |
2020-12-10 | 19.55 | 18.7 | 19.23 | 19.49 | 373900.0 | 19.49 |
2020-12-09 | 19.78 | 18.98 | 19.59 | 19.45 | 817500.0 | 19.44 |
2020-12-08 | 19.67 | 19.03 | 19.31 | 19.52 | 444900.0 | 19.51 |
2020-12-07 | 19.7 | 19.07 | 19.36 | 19.35 | 367900.0 | 19.34 |
2020-12-04 | 19.5 | 18.98 | 19.18 | 19.4 | 297700.0 | 19.39 |
2020-12-03 | 19.35 | 17.86 | 17.88 | 19.19 | 1299100.0 | 19.18 |
2020-12-02 | 17.92 | 17.45 | 17.73 | 17.84 | 285100.0 | 17.83 |
2020-12-01 | 18.02 | 17.59 | 17.92 | 17.74 | 449600.0 | 17.73 |
2020-11-30 | 18.31 | 17.65 | 18.18 | 17.7 | 882400.0 | 17.69 |
2020-11-27 | 18.32 | 17.95 | 18.12 | 18.25 | 165000.0 | 18.24 |
2020-11-25 | 18.32 | 18.05 | 18.28 | 18.09 | 447500.0 | 18.08 |
2020-11-24 | 18.75 | 18.25 | 18.68 | 18.48 | 589900.0 | 18.47 |
2020-11-23 | 18.64 | 18.31 | 18.46 | 18.36 | 404800.0 | 18.35 |
2020-11-20 | 18.32 | 18.01 | 18.06 | 18.22 | 315500.0 | 18.21 |
2020-11-19 | 18.35 | 18.1 | 18.15 | 18.24 | 349800.0 | 18.23 |
2020-11-18 | 19.06 | 18.24 | 18.73 | 18.26 | 457600.0 | 18.25 |
2020-11-17 | 18.7 | 17.82 | 17.96 | 18.68 | 948700.0 | 18.67 |
2020-11-16 | 18.28 | 17.92 | 18.12 | 18.15 | 429300.0 | 18.14 |
2020-11-13 | 17.98 | 17.43 | 17.5 | 17.67 | 431400.0 | 17.66 |
2020-11-12 | 17.41 | 16.91 | 17.23 | 17.26 | 631200.0 | 17.25 |
2020-11-11 | 17.97 | 16.83 | 16.86 | 17.37 | 1646000.0 | 17.36 |
2020-11-10 | 16.41 | 15.99 | 16.26 | 16.23 | 392900.0 | 16.22 |
2020-11-09 | 16.44 | 15.91 | 15.93 | 16.06 | 699800.0 | 16.05 |
2020-11-06 | 15.23 | 14.8 | 15.2 | 14.89 | 624900.0 | 14.88 |
2020-11-05 | 15.4 | 14.54 | 14.62 | 15.17 | 849300.0 | 15.16 |
2020-11-04 | 14.58 | 13.68 | 13.82 | 14.48 | 713900.0 | 14.47 |
2020-11-03 | 14.42 | 14.01 | 14.07 | 14.11 | 601200.0 | 14.1 |
2020-11-02 | 14.01 | 13.4 | 13.81 | 13.81 | 752200.0 | 13.8 |
2020-10-30 | 13.91 | 13.32 | 13.43 | 13.8 | 831500.0 | 13.79 |
2020-10-29 | 13.8 | 12.86 | 13.4 | 13.55 | 790400.0 | 13.54 |
2020-10-28 | 14.01 | 13.52 | 13.68 | 13.6 | 560600.0 | 13.59 |
2020-10-27 | 14.49 | 14.06 | 14.42 | 14.06 | 414800.0 | 14.05 |
2020-10-26 | 15.19 | 14.44 | 14.95 | 14.49 | 392600.0 | 14.48 |
2020-10-23 | 15.43 | 15.05 | 15.22 | 15.19 | 319000.0 | 15.18 |
2020-10-22 | 15.3 | 14.83 | 15.18 | 15.14 | 408300.0 | 15.13 |
2020-10-21 | 15.64 | 15.08 | 15.52 | 15.12 | 695700.0 | 15.11 |
2020-10-20 | 15.65 | 15.3 | 15.62 | 15.39 | 331700.0 | 15.38 |
2020-10-19 | 15.97 | 15.41 | 15.86 | 15.49 | 364900.0 | 15.48 |
2020-10-16 | 15.94 | 15.65 | 15.92 | 15.8 | 243600.0 | 15.79 |
2020-10-15 | 15.89 | 15.38 | 15.49 | 15.82 | 340500.0 | 15.81 |
2020-10-14 | 15.88 | 15.42 | 15.61 | 15.77 | 290100.0 | 15.76 |
2020-10-13 | 15.76 | 15.09 | 15.09 | 15.57 | 529300.0 | 15.56 |
2020-10-12 | 15.28 | 14.88 | 15.1 | 15.26 | 560100.0 | 15.25 |
2020-10-09 | 15.14 | 14.46 | 14.75 | 14.9 | 603100.0 | 14.89 |
2020-10-08 | 14.92 | 14.19 | 14.19 | 14.65 | 730300.0 | 14.64 |
2020-10-07 | 14.19 | 13.79 | 13.81 | 14.04 | 694300.0 | 14.03 |
2020-10-06 | 14.1 | 13.55 | 13.65 | 13.62 | 521900.0 | 13.61 |
2020-10-05 | 13.63 | 13.22 | 13.33 | 13.58 | 408200.0 | 13.57 |
2020-10-02 | 13.33 | 12.58 | 12.58 | 13.24 | 524100.0 | 13.23 |
2020-10-01 | 13.12 | 12.69 | 12.91 | 12.8 | 373400.0 | 12.79 |
2020-09-30 | 13.1 | 12.84 | 12.84 | 12.9 | 492100.0 | 12.89 |
2020-09-29 | 13.17 | 12.71 | 13.0 | 12.89 | 375500.0 | 12.88 |
2020-09-28 | 13.38 | 12.97 | 12.99 | 13.01 | 611300.0 | 13.0 |
2020-09-25 | 12.81 | 12.37 | 12.39 | 12.76 | 297400.0 | 12.75 |
2020-09-24 | 12.78 | 12.35 | 12.6 | 12.5 | 398200.0 | 12.49 |
2020-09-23 | 13.15 | 12.55 | 12.99 | 12.55 | 406100.0 | 12.54 |
2020-09-22 | 13.2 | 12.72 | 13.07 | 13.03 | 374000.0 | 13.02 |
2020-09-21 | 13.29 | 12.63 | 13.09 | 12.91 | 486000.0 | 12.9 |
2020-09-18 | 13.47 | 13.21 | 13.42 | 13.39 | 1408600.0 | 13.38 |
2020-09-17 | 13.37 | 13.09 | 13.35 | 13.29 | 614700.0 | 13.28 |
2020-09-16 | 13.68 | 13.17 | 13.32 | 13.47 | 680700.0 | 13.46 |
2020-09-15 | 13.48 | 13.14 | 13.48 | 13.2 | 546800.0 | 13.19 |
2020-09-14 | 13.39 | 13.15 | 13.2 | 13.31 | 393100.0 | 13.3 |
2020-09-11 | 13.2 | 12.92 | 12.94 | 13.12 | 450800.0 | 13.11 |
2020-09-10 | 13.3 | 12.89 | 13.22 | 12.92 | 551700.0 | 12.91 |
2020-09-09 | 13.17 | 12.93 | 13.06 | 13.1 | 270600.0 | 13.08 |
2020-09-08 | 13.32 | 12.83 | 13.32 | 12.88 | 755900.0 | 12.86 |
2020-09-04 | 13.92 | 13.2 | 13.83 | 13.53 | 381200.0 | 13.51 |
2020-09-03 | 14.27 | 13.57 | 14.24 | 13.67 | 493300.0 | 13.65 |
2020-09-02 | 14.26 | 13.74 | 13.99 | 14.19 | 353100.0 | 14.17 |
2020-09-01 | 14.02 | 13.72 | 13.83 | 13.94 | 688500.0 | 13.92 |
2020-08-31 | 14.07 | 13.65 | 14.07 | 13.86 | 985300.0 | 13.84 |
2020-08-28 | 14.13 | 13.88 | 14.05 | 14.05 | 352300.0 | 14.03 |
2020-08-27 | 14.52 | 14.01 | 14.07 | 14.02 | 442700.0 | 14.0 |
2020-08-26 | 14.15 | 13.48 | 13.8 | 14.01 | 968300.0 | 13.99 |
2020-08-25 | 13.92 | 13.47 | 13.88 | 13.72 | 870400.0 | 13.7 |
2020-08-24 | 13.9 | 13.5 | 13.6 | 13.77 | 613300.0 | 13.75 |
2020-08-21 | 13.51 | 13.28 | 13.38 | 13.38 | 263400.0 | 13.36 |
2020-08-20 | 13.44 | 13.05 | 13.18 | 13.39 | 479300.0 | 13.37 |
2020-08-19 | 13.6 | 13.29 | 13.3 | 13.35 | 419700.0 | 13.33 |
2020-08-18 | 13.59 | 13.25 | 13.5 | 13.28 | 469100.0 | 13.26 |
2020-08-17 | 13.59 | 13.33 | 13.44 | 13.49 | 388300.0 | 13.47 |
2020-08-14 | 13.66 | 13.33 | 13.64 | 13.46 | 453100.0 | 13.44 |
2020-08-13 | 14.0 | 13.65 | 13.86 | 13.72 | 483800.0 | 13.7 |
2020-08-12 | 13.98 | 13.65 | 13.78 | 13.89 | 704700.0 | 13.87 |
2020-08-11 | 13.91 | 13.52 | 13.77 | 13.58 | 499600.0 | 13.56 |
2020-08-10 | 13.78 | 13.46 | 13.52 | 13.53 | 561300.0 | 13.51 |
2020-08-07 | 13.99 | 13.4 | 13.78 | 13.59 | 723000.0 | 13.57 |
2020-08-06 | 13.78 | 13.33 | 13.75 | 13.69 | 583700.0 | 13.67 |
2020-08-05 | 13.94 | 13.27 | 13.29 | 13.82 | 944700.0 | 13.8 |
2020-08-04 | 13.26 | 12.97 | 13.09 | 13.22 | 546400.0 | 13.2 |
2020-08-03 | 13.46 | 13.09 | 13.44 | 13.17 | 650200.0 | 13.15 |
2020-07-31 | 13.69 | 12.36 | 13.69 | 13.44 | 1358600.0 | 13.42 |
2020-07-30 | 13.78 | 13.22 | 13.51 | 13.76 | 688700.0 | 13.74 |
2020-07-29 | 14.61 | 13.69 | 14.46 | 14.04 | 770800.0 | 14.02 |
2020-07-28 | 14.47 | 13.53 | 14.07 | 13.86 | 1171000.0 | 13.84 |
2020-07-27 | 13.99 | 12.54 | 12.55 | 13.92 | 3000300.0 | 13.9 |
2020-07-24 | 12.36 | 11.97 | 12.34 | 11.98 | 422500.0 | 11.96 |
2020-07-23 | 12.64 | 12.24 | 12.49 | 12.34 | 528500.0 | 12.32 |
2020-07-22 | 12.94 | 12.52 | 12.72 | 12.61 | 743400.0 | 12.59 |
2020-07-21 | 12.82 | 12.48 | 12.66 | 12.7 | 723200.0 | 12.68 |
2020-07-20 | 12.59 | 12.24 | 12.33 | 12.52 | 441700.0 | 12.5 |
2020-07-17 | 12.48 | 12.19 | 12.38 | 12.35 | 444600.0 | 12.33 |
2020-07-16 | 12.49 | 12.23 | 12.38 | 12.32 | 583800.0 | 12.3 |
2020-07-15 | 12.66 | 12.18 | 12.4 | 12.47 | 716000.0 | 12.45 |
2020-07-14 | 12.39 | 11.93 | 12.25 | 12.11 | 779700.0 | 12.09 |
2020-07-13 | 12.87 | 12.03 | 12.87 | 12.12 | 808100.0 | 12.1 |
2020-07-10 | 12.8 | 12.23 | 12.37 | 12.74 | 600300.0 | 12.72 |
2020-07-09 | 12.69 | 12.23 | 12.67 | 12.28 | 991100.0 | 12.26 |
2020-07-08 | 12.74 | 12.33 | 12.69 | 12.61 | 754300.0 | 12.59 |
2020-07-07 | 12.77 | 12.29 | 12.68 | 12.74 | 1637500.0 | 12.72 |
2020-07-06 | 13.04 | 12.66 | 13.04 | 12.81 | 793100.0 | 12.79 |
2020-07-02 | 13.04 | 12.46 | 12.73 | 12.75 | 1564600.0 | 12.73 |
2020-07-01 | 12.6 | 12.05 | 12.51 | 12.31 | 1300900.0 | 12.29 |
2020-06-30 | 12.62 | 12.31 | 12.6 | 12.46 | 1366500.0 | 12.44 |
2020-06-29 | 13.0 | 11.8 | 12.11 | 12.6 | 2120700.0 | 12.58 |
2020-06-26 | 12.94 | 9.65 | 9.93 | 11.88 | 8466300.0 | 11.86 |
2020-06-25 | 10.07 | 9.6 | 9.73 | 10.07 | 898800.0 | 10.06 |
2020-06-24 | 10.15 | 9.72 | 10.06 | 9.79 | 2049500.0 | 9.78 |
2020-06-23 | 10.57 | 10.18 | 10.5 | 10.27 | 1086400.0 | 10.26 |
2020-06-22 | 10.29 | 9.86 | 10.01 | 10.29 | 1068000.0 | 10.28 |
2020-06-19 | 10.52 | 10.0 | 10.24 | 10.07 | 12096900.0 | 10.06 |
2020-06-18 | 10.63 | 10.28 | 10.36 | 10.39 | 1186400.0 | 10.38 |
2020-06-17 | 11.05 | 10.41 | 11.04 | 10.46 | 1102100.0 | 10.45 |
2020-06-16 | 11.06 | 10.53 | 10.93 | 10.89 | 2020400.0 | 10.88 |
2020-06-15 | 10.77 | 9.75 | 9.98 | 10.6 | 4094100.0 | 10.59 |
2020-06-12 | 9.56 | 8.88 | 9.56 | 9.12 | 498300.0 | 9.11 |
2020-06-11 | 9.68 | 9.1 | 9.24 | 9.12 | 520400.0 | 9.11 |
2020-06-10 | 10.06 | 9.65 | 9.73 | 9.76 | 383800.0 | 9.74 |
2020-06-09 | 9.76 | 9.48 | 9.6 | 9.7 | 365400.0 | 9.68 |
2020-06-08 | 10.03 | 9.69 | 9.92 | 9.89 | 388400.0 | 9.87 |
2020-06-05 | 9.9 | 9.51 | 9.76 | 9.74 | 435000.0 | 9.72 |
2020-06-04 | 9.42 | 9.13 | 9.2 | 9.31 | 262300.0 | 9.29 |
2020-06-03 | 9.44 | 8.94 | 8.94 | 9.35 | 252600.0 | 9.33 |
2020-06-02 | 8.8 | 8.59 | 8.68 | 8.68 | 229300.0 | 8.66 |
2020-06-01 | 8.62 | 8.25 | 8.43 | 8.55 | 695200.0 | 8.53 |
2020-05-29 | 8.48 | 8.23 | 8.34 | 8.35 | 381300.0 | 8.33 |
2020-05-28 | 8.94 | 8.48 | 8.94 | 8.5 | 405800.0 | 8.48 |
2020-05-27 | 9.05 | 8.7 | 8.95 | 8.81 | 668900.0 | 8.79 |
2020-05-26 | 8.97 | 8.56 | 8.71 | 8.78 | 524800.0 | 8.76 |
2020-05-22 | 8.43 | 8.18 | 8.43 | 8.34 | 171200.0 | 8.32 |
2020-05-21 | 8.51 | 8.31 | 8.32 | 8.36 | 170800.0 | 8.34 |
2020-05-20 | 8.55 | 8.31 | 8.46 | 8.4 | 261900.0 | 8.38 |
2020-05-19 | 8.55 | 8.23 | 8.43 | 8.24 | 746200.0 | 8.22 |
2020-05-18 | 8.5 | 8.19 | 8.2 | 8.46 | 325200.0 | 8.44 |
2020-05-15 | 7.91 | 7.65 | 7.75 | 7.8 | 385200.0 | 7.78 |
2020-05-14 | 7.82 | 7.47 | 7.48 | 7.81 | 400200.0 | 7.79 |
2020-05-13 | 7.76 | 7.39 | 7.56 | 7.55 | 733500.0 | 7.53 |
2020-05-12 | 8.47 | 7.6 | 8.46 | 7.64 | 539600.0 | 7.62 |
2020-05-11 | 8.36 | 8.01 | 8.36 | 8.03 | 391400.0 | 8.01 |
2020-05-08 | 8.57 | 7.95 | 8.53 | 8.41 | 929500.0 | 8.39 |
2020-05-07 | 8.5 | 7.62 | 7.75 | 8.18 | 772800.0 | 8.16 |
2020-05-06 | 7.37 | 7.09 | 7.27 | 7.23 | 526700.0 | 7.21 |
2020-05-05 | 7.9 | 7.23 | 7.75 | 7.24 | 480800.0 | 7.22 |
2020-05-04 | 7.61 | 7.2 | 7.29 | 7.53 | 518900.0 | 7.51 |
2020-05-01 | 7.5 | 7.09 | 7.33 | 7.48 | 612000.0 | 7.46 |
2020-04-30 | 7.76 | 7.4 | 7.67 | 7.41 | 808600.0 | 7.39 |
2020-04-29 | 8.13 | 7.57 | 7.68 | 7.88 | 869500.0 | 7.86 |
2020-04-28 | 7.63 | 7.23 | 7.36 | 7.45 | 655700.0 | 7.43 |
2020-04-27 | 7.31 | 6.75 | 6.95 | 7.15 | 784800.0 | 7.13 |
2020-04-24 | 6.95 | 6.39 | 6.48 | 6.9 | 937000.0 | 6.88 |
2020-04-23 | 6.56 | 6.1 | 6.18 | 6.45 | 645300.0 | 6.44 |
2020-04-22 | 6.21 | 5.43 | 5.56 | 6.15 | 695000.0 | 6.14 |
2020-04-21 | 5.51 | 4.93 | 4.98 | 5.39 | 632900.0 | 5.38 |
2020-04-20 | 5.39 | 5.05 | 5.29 | 5.23 | 520000.0 | 5.22 |
2020-04-17 | 5.77 | 5.18 | 5.4 | 5.42 | 730500.0 | 5.41 |
2020-04-16 | 5.76 | 5.2 | 5.46 | 5.25 | 431600.0 | 5.24 |
2020-04-15 | 5.87 | 5.46 | 5.84 | 5.48 | 388400.0 | 5.47 |
2020-04-14 | 6.52 | 6.08 | 6.46 | 6.12 | 473600.0 | 6.11 |
2020-04-13 | 6.55 | 5.92 | 6.18 | 6.34 | 349300.0 | 6.33 |
2020-04-09 | 6.73 | 6.03 | 6.06 | 6.19 | 572100.0 | 6.18 |
2020-04-08 | 6.19 | 5.54 | 5.93 | 5.81 | 782000.0 | 5.8 |
2020-04-07 | 6.94 | 6.31 | 6.72 | 6.35 | 539200.0 | 6.34 |
2020-04-06 | 6.62 | 5.41 | 5.41 | 6.49 | 631700.0 | 6.48 |
2020-04-03 | 6.18 | 5.78 | 6.03 | 5.99 | 430200.0 | 5.98 |
2020-04-02 | 6.39 | 5.83 | 5.83 | 6.17 | 442300.0 | 6.16 |
2020-04-01 | 6.31 | 5.91 | 6.01 | 5.99 | 533500.0 | 5.98 |
2020-03-31 | 6.53 | 6.08 | 6.31 | 6.39 | 709500.0 | 6.38 |
2020-03-30 | 6.64 | 5.92 | 6.11 | 6.37 | 616700.0 | 6.36 |
2020-03-27 | 6.67 | 6.09 | 6.12 | 6.09 | 781800.0 | 6.08 |
2020-03-26 | 6.57 | 5.25 | 5.43 | 6.45 | 957400.0 | 6.44 |
2020-03-25 | 6.11 | 5.14 | 5.25 | 5.65 | 675000.0 | 5.64 |
2020-03-24 | 5.31 | 4.94 | 4.96 | 5.14 | 709200.0 | 5.13 |
2020-03-23 | 4.92 | 4.3 | 4.54 | 4.68 | 814700.0 | 4.67 |
2020-03-20 | 4.8 | 4.27 | 4.41 | 4.52 | 1177400.0 | 4.51 |
2020-03-19 | 4.72 | 3.62 | 3.7 | 4.43 | 970000.0 | 4.42 |
2020-03-18 | 4.87 | 3.61 | 4.59 | 3.73 | 790400.0 | 3.72 |
2020-03-17 | 5.27 | 4.72 | 5.19 | 4.9 | 1478000.0 | 4.89 |
2020-03-16 | 5.86 | 5.05 | 5.72 | 5.05 | 1083000.0 | 5.04 |
2020-03-13 | 7.01 | 6.27 | 6.27 | 7.01 | 901300.0 | 6.99 |
2020-03-12 | 6.24 | 5.86 | 6.1 | 5.97 | 777800.0 | 5.96 |
2020-03-11 | 6.81 | 6.03 | 6.47 | 6.63 | 807000.0 | 6.51 |
2020-03-10 | 6.74 | 5.99 | 6.63 | 6.72 | 1136300.0 | 6.6 |
2020-03-09 | 6.91 | 5.93 | 6.85 | 6.35 | 706900.0 | 6.24 |
2020-03-06 | 8.05 | 7.38 | 7.67 | 7.48 | 489800.0 | 7.35 |
2020-03-05 | 8.24 | 7.57 | 8.15 | 8.06 | 912500.0 | 7.92 |
2020-03-04 | 8.54 | 8.12 | 8.5 | 8.43 | 563000.0 | 8.28 |
2020-03-03 | 9.27 | 8.28 | 9.09 | 8.37 | 1425000.0 | 8.22 |
2020-03-02 | 9.38 | 8.94 | 9.38 | 9.16 | 935500.0 | 9.0 |
2020-02-28 | 9.37 | 8.81 | 9.0 | 9.35 | 958000.0 | 9.19 |
2020-02-27 | 9.5 | 8.98 | 9.27 | 9.3 | 404500.0 | 9.14 |
2020-02-26 | 10.34 | 9.45 | 10.29 | 9.56 | 557600.0 | 9.39 |
2020-02-25 | 10.89 | 10.26 | 10.6 | 10.26 | 956100.0 | 10.08 |
2020-02-24 | 10.67 | 10.32 | 10.42 | 10.6 | 807800.0 | 10.42 |
2020-02-21 | 10.96 | 10.64 | 10.87 | 10.95 | 655200.0 | 10.76 |
2020-02-20 | 11.0 | 10.4 | 10.4 | 10.9 | 334800.0 | 10.71 |
2020-02-19 | 10.67 | 10.33 | 10.64 | 10.51 | 403100.0 | 10.33 |
2020-02-18 | 10.7 | 10.17 | 10.24 | 10.64 | 471700.0 | 10.46 |