名前 | Carnival Corporation Common Stock |
ティッカー | CCL |
国 | United States |
上場年 | 1987.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.56 | 20.96 | 21.16 | 22.47 | 54919200.0 | 22.47 |
2021-02-12 | 20.83 | 20.05 | 20.1 | 20.6 | 25063700.0 | 20.6 |
2021-02-11 | 21.13 | 20.46 | 20.9 | 20.72 | 22698400.0 | 20.72 |
2021-02-10 | 21.65 | 20.87 | 21.15 | 20.93 | 27930900.0 | 20.93 |
2021-02-09 | 21.42 | 20.68 | 21.42 | 21.05 | 26144100.0 | 21.05 |
2021-02-08 | 21.81 | 21.25 | 21.6 | 21.61 | 22166600.0 | 21.61 |
2021-02-05 | 21.75 | 21.13 | 21.39 | 21.31 | 29887300.0 | 21.31 |
2021-02-04 | 21.33 | 20.66 | 21.0 | 21.05 | 32541100.0 | 21.05 |
2021-02-03 | 20.49 | 19.44 | 19.63 | 20.44 | 33548800.0 | 20.44 |
2021-02-02 | 19.6 | 18.98 | 19.22 | 19.45 | 27697100.0 | 19.45 |
2021-02-01 | 19.13 | 18.41 | 18.96 | 18.8 | 27139000.0 | 18.8 |
2021-01-29 | 19.81 | 18.38 | 19.7 | 18.67 | 50346100.0 | 18.67 |
2021-01-28 | 20.67 | 19.66 | 20.1 | 19.74 | 59670200.0 | 19.74 |
2021-01-27 | 19.42 | 17.96 | 18.41 | 18.98 | 50578900.0 | 18.98 |
2021-01-26 | 19.51 | 18.62 | 19.4 | 18.72 | 44110700.0 | 18.72 |
2021-01-25 | 19.81 | 18.73 | 19.8 | 19.22 | 55839500.0 | 19.22 |
2021-01-22 | 20.43 | 20.04 | 20.31 | 20.22 | 24748800.0 | 20.22 |
2021-01-21 | 20.88 | 20.32 | 20.7 | 20.74 | 20241500.0 | 20.74 |
2021-01-20 | 21.21 | 20.59 | 21.01 | 20.78 | 21272500.0 | 20.78 |
2021-01-19 | 21.26 | 20.61 | 21.0 | 20.87 | 21273500.0 | 20.87 |
2021-01-15 | 21.4 | 20.57 | 20.78 | 20.79 | 33762400.0 | 20.79 |
2021-01-14 | 21.55 | 20.45 | 20.46 | 20.92 | 46177600.0 | 20.92 |
2021-01-13 | 20.2 | 19.68 | 19.86 | 20.1 | 24791400.0 | 20.1 |
2021-01-12 | 20.14 | 19.61 | 20.05 | 20.13 | 33169500.0 | 20.13 |
2021-01-11 | 20.44 | 19.63 | 20.17 | 20.14 | 31268900.0 | 20.14 |
2021-01-08 | 21.02 | 20.18 | 20.87 | 20.47 | 30370000.0 | 20.47 |
2021-01-07 | 21.28 | 20.47 | 20.48 | 20.74 | 28989000.0 | 20.74 |
2021-01-06 | 20.92 | 20.16 | 20.54 | 20.4 | 35295900.0 | 20.4 |
2021-01-05 | 20.85 | 20.15 | 20.18 | 20.6 | 32464400.0 | 20.6 |
2021-01-04 | 21.71 | 20.04 | 21.7 | 20.38 | 40642500.0 | 20.38 |
2020-12-31 | 21.79 | 20.9 | 21.62 | 21.66 | 25647400.0 | 21.66 |
2020-12-30 | 22.09 | 21.38 | 21.52 | 21.79 | 23606400.0 | 21.79 |
2020-12-29 | 22.27 | 21.36 | 22.22 | 21.43 | 26851200.0 | 21.43 |
2020-12-28 | 22.05 | 21.02 | 21.31 | 21.71 | 33112800.0 | 21.71 |
2020-12-24 | 21.08 | 20.43 | 20.98 | 20.84 | 14819300.0 | 20.84 |
2020-12-23 | 21.08 | 20.03 | 20.12 | 20.94 | 31385200.0 | 20.94 |
2020-12-22 | 21.26 | 19.75 | 21.07 | 19.81 | 39933700.0 | 19.81 |
2020-12-21 | 21.3 | 20.03 | 20.22 | 21.06 | 51476700.0 | 21.06 |
2020-12-18 | 21.98 | 21.0 | 21.61 | 21.46 | 68420700.0 | 21.46 |
2020-12-17 | 21.9 | 21.31 | 21.89 | 21.63 | 25810800.0 | 21.63 |
2020-12-16 | 22.21 | 21.31 | 21.53 | 21.76 | 35103700.0 | 21.76 |
2020-12-15 | 21.71 | 19.95 | 21.22 | 21.53 | 56875000.0 | 21.53 |
2020-12-14 | 22.75 | 20.93 | 22.32 | 20.93 | 55423500.0 | 20.93 |
2020-12-11 | 22.82 | 21.28 | 22.64 | 21.32 | 52517400.0 | 21.32 |
2020-12-10 | 23.07 | 22.16 | 22.25 | 22.32 | 50011800.0 | 22.32 |
2020-12-09 | 24.38 | 21.97 | 23.97 | 22.69 | 66956200.0 | 22.69 |
2020-12-08 | 23.92 | 22.95 | 23.01 | 23.57 | 42765200.0 | 23.57 |
2020-12-07 | 23.45 | 22.7 | 23.39 | 23.2 | 47155000.0 | 23.2 |
2020-12-04 | 23.71 | 22.6 | 23.54 | 23.45 | 65203900.0 | 23.45 |
2020-12-03 | 23.5 | 21.37 | 21.48 | 22.88 | 92899300.0 | 22.88 |
2020-12-02 | 21.27 | 19.23 | 19.81 | 21.16 | 52282400.0 | 21.16 |
2020-12-01 | 21.01 | 20.05 | 20.99 | 20.15 | 48105200.0 | 20.15 |
2020-11-30 | 21.77 | 19.83 | 21.77 | 19.98 | 86740700.0 | 19.98 |
2020-11-27 | 22.25 | 20.86 | 21.0 | 21.58 | 46919100.0 | 21.58 |
2020-11-25 | 20.9 | 19.92 | 20.48 | 20.65 | 60387900.0 | 20.65 |
2020-11-24 | 20.43 | 19.06 | 19.39 | 20.23 | 80233200.0 | 20.23 |
2020-11-23 | 18.36 | 17.63 | 17.87 | 18.18 | 50751300.0 | 18.18 |
2020-11-20 | 18.28 | 17.33 | 18.16 | 17.37 | 52328900.0 | 17.37 |
2020-11-19 | 18.25 | 17.46 | 17.67 | 18.19 | 44098300.0 | 18.19 |
2020-11-18 | 18.3 | 17.44 | 17.54 | 17.59 | 72257800.0 | 17.59 |
2020-11-17 | 18.58 | 16.94 | 17.2 | 18.05 | 63499700.0 | 18.05 |
2020-11-16 | 18.0 | 16.91 | 17.34 | 17.57 | 112274700.0 | 17.57 |
2020-11-13 | 16.2 | 14.98 | 15.19 | 16.01 | 159666300.0 | 16.01 |
2020-11-12 | 15.85 | 14.88 | 15.64 | 14.93 | 87592200.0 | 14.93 |
2020-11-11 | 16.99 | 16.08 | 16.95 | 16.21 | 57841400.0 | 16.21 |
2020-11-10 | 18.67 | 16.4 | 18.54 | 16.73 | 119449500.0 | 16.73 |
2020-11-09 | 19.86 | 17.71 | 18.49 | 19.25 | 185304300.0 | 19.25 |
2020-11-06 | 14.14 | 13.66 | 13.91 | 13.82 | 19585600.0 | 13.82 |
2020-11-05 | 14.23 | 13.45 | 13.53 | 14.18 | 27600300.0 | 14.18 |
2020-11-04 | 13.87 | 13.26 | 13.69 | 13.34 | 27613000.0 | 13.34 |
2020-11-03 | 13.98 | 13.47 | 13.59 | 13.71 | 26494900.0 | 13.71 |
2020-11-02 | 13.65 | 12.93 | 13.49 | 13.55 | 31928100.0 | 13.55 |
2020-10-30 | 14.48 | 12.62 | 12.78 | 13.71 | 76419100.0 | 13.71 |
2020-10-29 | 13.09 | 12.11 | 12.34 | 12.98 | 31579500.0 | 12.98 |
2020-10-28 | 13.27 | 12.29 | 13.24 | 12.3 | 58953200.0 | 12.3 |
2020-10-27 | 14.17 | 13.73 | 14.04 | 13.76 | 24449800.0 | 13.76 |
2020-10-26 | 14.83 | 13.82 | 14.75 | 14.03 | 49748400.0 | 14.03 |
2020-10-23 | 15.5 | 15.03 | 15.19 | 15.36 | 25638400.0 | 15.36 |
2020-10-22 | 15.24 | 14.47 | 14.53 | 15.19 | 32572800.0 | 15.19 |
2020-10-21 | 14.63 | 14.31 | 14.6 | 14.48 | 17538900.0 | 14.48 |
2020-10-20 | 14.71 | 14.23 | 14.42 | 14.61 | 27572800.0 | 14.61 |
2020-10-19 | 14.5 | 13.99 | 14.21 | 14.15 | 28037800.0 | 14.15 |
2020-10-16 | 14.33 | 13.71 | 14.05 | 14.08 | 39528600.0 | 14.08 |
2020-10-15 | 14.04 | 13.62 | 13.72 | 14.02 | 29283600.0 | 14.02 |
2020-10-14 | 14.43 | 13.91 | 14.33 | 13.97 | 34463900.0 | 13.97 |
2020-10-13 | 14.83 | 13.98 | 14.71 | 14.03 | 49344200.0 | 14.03 |
2020-10-12 | 15.51 | 15.2 | 15.45 | 15.21 | 25968000.0 | 15.21 |
2020-10-09 | 16.07 | 15.54 | 15.72 | 15.69 | 33815700.0 | 15.69 |
2020-10-08 | 16.17 | 15.37 | 16.16 | 15.61 | 40986000.0 | 15.61 |
2020-10-07 | 16.05 | 15.29 | 15.48 | 15.99 | 30265000.0 | 15.99 |
2020-10-06 | 15.97 | 15.12 | 15.26 | 15.19 | 43724300.0 | 15.19 |
2020-10-05 | 15.23 | 14.8 | 15.11 | 14.96 | 22169300.0 | 14.96 |
2020-10-02 | 15.22 | 14.23 | 14.26 | 15.16 | 30936100.0 | 15.16 |
2020-10-01 | 15.43 | 14.7 | 15.43 | 15.03 | 28158400.0 | 15.03 |
2020-09-30 | 15.96 | 15.11 | 15.42 | 15.18 | 44211900.0 | 15.18 |
2020-09-29 | 15.43 | 14.82 | 15.25 | 15.07 | 23215000.0 | 15.07 |
2020-09-28 | 15.55 | 14.78 | 15.54 | 15.31 | 36759400.0 | 15.31 |
2020-09-25 | 15.09 | 14.17 | 14.55 | 15.07 | 54137400.0 | 15.07 |
2020-09-24 | 14.17 | 13.4 | 14.07 | 13.74 | 32679800.0 | 13.74 |
2020-09-23 | 15.05 | 14.11 | 14.55 | 14.13 | 31255200.0 | 14.13 |
2020-09-22 | 14.82 | 14.18 | 14.4 | 14.41 | 30011100.0 | 14.41 |
2020-09-21 | 14.89 | 14.0 | 14.75 | 14.29 | 42775100.0 | 14.29 |
2020-09-18 | 16.08 | 15.07 | 15.96 | 15.31 | 51607600.0 | 15.31 |
2020-09-17 | 16.51 | 15.7 | 15.8 | 16.24 | 30506200.0 | 16.24 |
2020-09-16 | 16.67 | 15.94 | 16.1 | 16.46 | 38270300.0 | 16.46 |
2020-09-15 | 17.23 | 15.85 | 17.2 | 15.93 | 80598100.0 | 15.93 |
2020-09-14 | 18.12 | 17.54 | 17.94 | 17.85 | 25838400.0 | 17.85 |
2020-09-11 | 18.24 | 17.44 | 18.24 | 17.69 | 23899500.0 | 17.69 |
2020-09-10 | 18.75 | 17.8 | 17.8 | 17.88 | 36598300.0 | 17.88 |
2020-09-09 | 18.22 | 17.26 | 18.13 | 17.66 | 36217900.0 | 17.66 |
2020-09-08 | 18.92 | 17.86 | 17.86 | 18.29 | 46728100.0 | 18.29 |
2020-09-04 | 18.65 | 17.4 | 18.4 | 18.53 | 66539700.0 | 18.53 |
2020-09-03 | 18.74 | 17.1 | 17.62 | 17.58 | 94120100.0 | 17.58 |
2020-09-02 | 16.77 | 16.21 | 16.6 | 16.71 | 20720900.0 | 16.71 |
2020-09-01 | 16.7 | 16.02 | 16.09 | 16.51 | 26448200.0 | 16.51 |
2020-08-31 | 17.34 | 16.47 | 17.33 | 16.48 | 43771700.0 | 16.48 |
2020-08-28 | 17.34 | 16.23 | 16.58 | 17.21 | 51079100.0 | 17.21 |
2020-08-27 | 16.68 | 15.65 | 15.67 | 16.12 | 48079400.0 | 16.12 |
2020-08-26 | 15.78 | 15.19 | 15.7 | 15.28 | 24425200.0 | 15.28 |
2020-08-25 | 16.39 | 15.33 | 16.29 | 15.89 | 38551500.0 | 15.89 |
2020-08-24 | 16.21 | 14.65 | 15.02 | 16.14 | 56417200.0 | 16.14 |
2020-08-21 | 14.93 | 14.44 | 14.47 | 14.65 | 18797400.0 | 14.65 |
2020-08-20 | 14.72 | 14.17 | 14.35 | 14.54 | 19955400.0 | 14.54 |
2020-08-19 | 15.17 | 14.25 | 14.42 | 14.6 | 26620300.0 | 14.6 |
2020-08-18 | 14.91 | 14.26 | 14.68 | 14.41 | 24744600.0 | 14.41 |
2020-08-17 | 15.44 | 14.68 | 15.4 | 14.68 | 33252700.0 | 14.68 |
2020-08-14 | 15.72 | 14.86 | 15.02 | 15.47 | 20937100.0 | 15.47 |
2020-08-13 | 15.75 | 14.91 | 15.0 | 15.22 | 21416100.0 | 15.22 |
2020-08-12 | 16.23 | 14.82 | 16.2 | 15.19 | 35929900.0 | 15.19 |
2020-08-11 | 16.52 | 15.62 | 16.49 | 15.82 | 54167600.0 | 15.82 |
2020-08-10 | 15.47 | 14.34 | 14.37 | 15.44 | 41905600.0 | 15.44 |
2020-08-07 | 14.32 | 13.33 | 13.62 | 14.22 | 36277700.0 | 14.22 |
2020-08-06 | 14.02 | 13.3 | 13.45 | 13.78 | 85130200.0 | 13.78 |
2020-08-05 | 14.27 | 13.67 | 14.2 | 14.02 | 24391100.0 | 14.02 |
2020-08-04 | 13.99 | 13.07 | 13.1 | 13.74 | 24159800.0 | 13.74 |
2020-08-03 | 13.54 | 12.83 | 13.48 | 13.07 | 34967500.0 | 13.07 |
2020-07-31 | 14.35 | 13.72 | 14.22 | 13.88 | 20665800.0 | 13.88 |
2020-07-30 | 14.52 | 14.01 | 14.23 | 14.34 | 15895300.0 | 14.34 |
2020-07-29 | 14.7 | 14.09 | 14.47 | 14.65 | 19415000.0 | 14.65 |
2020-07-28 | 14.59 | 13.75 | 13.81 | 14.33 | 31311300.0 | 14.33 |
2020-07-27 | 14.63 | 13.62 | 14.61 | 13.75 | 37462900.0 | 13.75 |
2020-07-24 | 15.35 | 14.46 | 14.59 | 14.8 | 26712200.0 | 14.8 |
2020-07-23 | 15.38 | 14.51 | 15.01 | 14.8 | 32436100.0 | 14.8 |
2020-07-22 | 15.34 | 14.97 | 15.1 | 15.14 | 17650100.0 | 15.14 |
2020-07-21 | 15.48 | 15.01 | 15.27 | 15.19 | 24719200.0 | 15.19 |
2020-07-20 | 15.95 | 14.91 | 15.56 | 15.0 | 25175200.0 | 15.0 |
2020-07-17 | 15.99 | 15.23 | 15.64 | 15.47 | 28043600.0 | 15.47 |
2020-07-16 | 16.62 | 15.78 | 16.44 | 15.78 | 42311000.0 | 15.78 |
2020-07-15 | 17.56 | 15.93 | 16.13 | 17.48 | 72487600.0 | 17.48 |
2020-07-14 | 15.18 | 14.6 | 14.97 | 15.04 | 31410700.0 | 15.04 |
2020-07-13 | 16.7 | 15.25 | 16.48 | 15.28 | 41340500.0 | 15.28 |
2020-07-10 | 16.27 | 14.3 | 14.47 | 16.16 | 61894100.0 | 16.16 |
2020-07-09 | 16.0 | 14.5 | 15.85 | 14.58 | 40152000.0 | 14.58 |
2020-07-08 | 15.48 | 14.27 | 14.53 | 15.32 | 29958600.0 | 15.32 |
2020-07-07 | 15.4 | 14.56 | 15.16 | 14.57 | 31134800.0 | 14.57 |
2020-07-06 | 16.22 | 15.11 | 16.04 | 15.61 | 34196900.0 | 15.61 |
2020-07-02 | 17.17 | 15.8 | 17.05 | 15.88 | 30023300.0 | 15.88 |
2020-07-01 | 17.83 | 16.19 | 16.94 | 16.36 | 37215100.0 | 16.36 |
2020-06-30 | 16.71 | 15.85 | 16.55 | 16.42 | 25267600.0 | 16.42 |
2020-06-29 | 16.8 | 14.92 | 15.52 | 16.78 | 36047600.0 | 16.78 |
2020-06-26 | 16.35 | 15.16 | 16.21 | 15.78 | 36856000.0 | 15.78 |
2020-06-25 | 16.24 | 15.11 | 15.22 | 16.0 | 37376700.0 | 16.0 |
2020-06-24 | 17.28 | 15.66 | 17.03 | 16.0 | 47046000.0 | 16.0 |
2020-06-23 | 18.04 | 17.12 | 17.5 | 18.0 | 33867700.0 | 18.0 |
2020-06-22 | 17.65 | 16.54 | 17.36 | 17.23 | 44450700.0 | 17.23 |
2020-06-19 | 19.35 | 17.49 | 19.3 | 17.83 | 54899100.0 | 17.83 |
2020-06-18 | 19.55 | 17.8 | 17.96 | 18.82 | 60188000.0 | 18.82 |
2020-06-17 | 19.8 | 18.67 | 19.32 | 19.09 | 44469300.0 | 19.09 |
2020-06-16 | 21.85 | 19.61 | 21.82 | 20.42 | 58679100.0 | 20.42 |
2020-06-15 | 19.82 | 17.95 | 18.14 | 19.44 | 59224500.0 | 19.44 |
2020-06-12 | 20.2 | 18.53 | 19.81 | 19.98 | 64999800.0 | 19.98 |
2020-06-11 | 18.99 | 16.75 | 17.29 | 17.44 | 79106600.0 | 17.44 |
2020-06-10 | 22.47 | 19.5 | 22.2 | 20.59 | 82883100.0 | 20.59 |
2020-06-09 | 23.9 | 21.93 | 23.88 | 23.04 | 72547400.0 | 23.04 |
2020-06-08 | 25.28 | 23.41 | 24.57 | 24.91 | 107262900.0 | 24.91 |
2020-06-05 | 22.94 | 21.06 | 22.3 | 21.51 | 113521100.0 | 21.51 |
2020-06-04 | 19.06 | 16.66 | 17.36 | 18.48 | 86050100.0 | 18.48 |
2020-06-03 | 17.65 | 16.57 | 16.71 | 17.25 | 53113200.0 | 17.25 |
2020-06-02 | 17.48 | 16.56 | 17.33 | 16.87 | 41632100.0 | 16.87 |
2020-06-01 | 17.08 | 15.87 | 15.98 | 16.8 | 42436400.0 | 16.8 |
2020-05-29 | 15.92 | 15.0 | 15.23 | 15.74 | 50358500.0 | 15.74 |
2020-05-28 | 17.4 | 15.74 | 17.34 | 15.93 | 60785600.0 | 15.93 |
2020-05-27 | 18.16 | 16.12 | 18.16 | 17.24 | 88455700.0 | 17.24 |
2020-05-26 | 16.52 | 15.82 | 15.94 | 16.28 | 59226200.0 | 16.28 |
2020-05-22 | 15.18 | 14.15 | 14.92 | 14.46 | 29208000.0 | 14.46 |
2020-05-21 | 15.13 | 13.9 | 13.9 | 14.6 | 50573100.0 | 14.6 |
2020-05-20 | 14.69 | 13.83 | 14.62 | 14.15 | 40132600.0 | 14.15 |
2020-05-19 | 14.83 | 13.63 | 14.61 | 14.11 | 51347100.0 | 14.11 |
2020-05-18 | 15.07 | 13.92 | 14.1 | 14.72 | 79983400.0 | 14.72 |
2020-05-15 | 13.1 | 11.95 | 12.13 | 12.78 | 36812800.0 | 12.78 |
2020-05-14 | 12.62 | 11.0 | 11.67 | 12.27 | 56189700.0 | 12.27 |
2020-05-13 | 13.01 | 11.89 | 13.0 | 12.26 | 57274000.0 | 12.26 |
2020-05-12 | 14.22 | 13.16 | 14.11 | 13.19 | 35482300.0 | 13.19 |
2020-05-11 | 14.29 | 13.64 | 14.07 | 13.85 | 36936900.0 | 13.85 |
2020-05-08 | 14.39 | 13.65 | 14.07 | 14.21 | 41587400.0 | 14.21 |
2020-05-07 | 13.74 | 12.98 | 12.98 | 13.53 | 39715800.0 | 13.53 |
2020-05-06 | 13.59 | 12.58 | 13.51 | 12.82 | 50586800.0 | 12.82 |
2020-05-05 | 14.89 | 12.93 | 14.25 | 13.09 | 89357400.0 | 13.09 |
2020-05-04 | 14.58 | 12.75 | 13.12 | 14.34 | 74722700.0 | 14.34 |
2020-05-01 | 15.3 | 13.73 | 14.9 | 13.93 | 63622500.0 | 13.93 |
2020-04-30 | 16.69 | 15.18 | 16.26 | 15.9 | 87744900.0 | 15.9 |
2020-04-29 | 16.83 | 15.63 | 15.76 | 16.69 | 111882500.0 | 16.69 |
2020-04-28 | 14.67 | 13.37 | 13.96 | 14.46 | 90378200.0 | 14.46 |
2020-04-27 | 13.25 | 12.0 | 12.06 | 12.98 | 54811200.0 | 12.98 |
2020-04-24 | 12.35 | 11.62 | 12.25 | 11.91 | 39106100.0 | 11.91 |
2020-04-23 | 12.39 | 11.65 | 11.69 | 12.17 | 46795200.0 | 12.17 |
2020-04-22 | 12.18 | 11.38 | 12.08 | 11.64 | 38621600.0 | 11.64 |
2020-04-21 | 12.3 | 11.62 | 11.79 | 11.84 | 40644500.0 | 11.84 |
2020-04-20 | 12.56 | 11.86 | 12.08 | 12.22 | 41265200.0 | 12.22 |
2020-04-17 | 12.77 | 12.26 | 12.71 | 12.56 | 60675100.0 | 12.56 |
2020-04-16 | 12.29 | 11.37 | 12.14 | 11.85 | 59788600.0 | 11.85 |
2020-04-15 | 12.43 | 11.57 | 11.88 | 12.38 | 55875300.0 | 12.38 |
2020-04-14 | 13.19 | 12.17 | 12.46 | 12.51 | 79840100.0 | 12.51 |
2020-04-13 | 11.82 | 10.95 | 11.77 | 11.5 | 77438800.0 | 11.5 |
2020-04-09 | 13.73 | 11.92 | 12.91 | 12.42 | 145266500.0 | 12.42 |
2020-04-08 | 12.19 | 11.36 | 11.86 | 11.99 | 108041200.0 | 11.99 |
2020-04-07 | 12.95 | 11.05 | 12.35 | 11.3 | 185454300.0 | 11.3 |
2020-04-06 | 10.96 | 9.14 | 9.28 | 10.21 | 195697600.0 | 10.21 |
2020-04-03 | 8.74 | 8.02 | 8.29 | 8.49 | 124436200.0 | 8.49 |
2020-04-02 | 8.53 | 7.8 | 8.01 | 7.97 | 262061100.0 | 7.97 |
2020-04-01 | 12.61 | 8.61 | 12.6 | 8.8 | 182979300.0 | 8.8 |
2020-03-31 | 14.55 | 10.95 | 10.95 | 13.17 | 112205700.0 | 13.17 |
2020-03-30 | 13.47 | 11.71 | 13.44 | 12.8 | 46165600.0 | 12.8 |
2020-03-27 | 16.16 | 14.05 | 16.0 | 14.41 | 64592400.0 | 14.41 |
2020-03-26 | 19.14 | 15.05 | 15.5 | 17.82 | 97446600.0 | 17.82 |
2020-03-25 | 17.07 | 13.12 | 15.05 | 15.55 | 78051700.0 | 15.55 |
2020-03-24 | 16.68 | 13.1 | 14.06 | 13.68 | 65012400.0 | 13.68 |
2020-03-23 | 12.45 | 10.61 | 11.27 | 12.0 | 52551800.0 | 12.0 |
2020-03-20 | 13.81 | 10.6 | 11.09 | 12.0 | 80096400.0 | 12.0 |
2020-03-19 | 10.4 | 8.6 | 9.13 | 10.0 | 52662000.0 | 10.0 |
2020-03-18 | 11.55 | 7.9 | 11.16 | 9.3 | 69931000.0 | 9.3 |
2020-03-17 | 14.89 | 12.08 | 14.77 | 12.71 | 41578700.0 | 12.71 |
2020-03-16 | 17.9 | 14.5 | 15.05 | 14.57 | 50744900.0 | 14.57 |
2020-03-13 | 18.46 | 15.01 | 18.34 | 17.58 | 55565800.0 | 17.58 |
2020-03-12 | 22.5 | 14.7 | 17.91 | 14.97 | 47752900.0 | 14.97 |
2020-03-11 | 23.7 | 20.41 | 22.89 | 21.75 | 38235000.0 | 21.75 |
2020-03-10 | 24.18 | 20.2 | 23.51 | 24.02 | 45551300.0 | 24.02 |
2020-03-09 | 24.75 | 21.51 | 24.44 | 21.74 | 33764200.0 | 21.74 |
2020-03-06 | 29.3 | 26.1 | 26.91 | 27.15 | 29767800.0 | 27.15 |
2020-03-05 | 30.91 | 27.65 | 30.91 | 27.87 | 33085000.0 | 27.87 |
2020-03-04 | 32.46 | 30.9 | 32.25 | 32.46 | 19503500.0 | 32.46 |
2020-03-03 | 33.34 | 31.16 | 33.02 | 31.83 | 19720600.0 | 31.83 |
2020-03-02 | 33.06 | 31.25 | 32.71 | 33.06 | 19716200.0 | 33.06 |
2020-02-28 | 33.5 | 31.06 | 31.23 | 33.46 | 24868200.0 | 33.46 |
2020-02-27 | 33.7 | 30.19 | 32.65 | 31.85 | 31486400.0 | 31.85 |
2020-02-26 | 36.19 | 32.38 | 36.17 | 33.14 | 23492300.0 | 33.14 |
2020-02-25 | 38.11 | 35.67 | 38.0 | 35.84 | 16153700.0 | 35.84 |
2020-02-24 | 39.75 | 37.76 | 39.38 | 37.76 | 15441400.0 | 37.76 |
2020-02-21 | 42.19 | 41.65 | 42.11 | 41.69 | 8009800.0 | 41.69 |
2020-02-20 | 42.86 | 42.19 | 42.62 | 42.5 | 5343800.0 | 42.5 |
2020-02-19 | 43.44 | 42.53 | 42.56 | 43.34 | 4625400.0 | 42.84 |
2020-02-18 | 42.97 | 42.53 | 42.6 | 42.92 | 6245300.0 | 42.42 |