名前 | Cherry Hill Mortgage Investment Corporation Common Stock |
ティッカー | CHMI |
国 | nan |
上場年 | 2013.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.87 | 9.62 | 9.68 | 9.74 | 209200.0 | 9.74 |
2021-02-12 | 9.68 | 9.34 | 9.34 | 9.59 | 124800.0 | 9.59 |
2021-02-11 | 9.45 | 9.28 | 9.34 | 9.4 | 131800.0 | 9.4 |
2021-02-10 | 9.44 | 9.26 | 9.29 | 9.3 | 112700.0 | 9.3 |
2021-02-09 | 9.4 | 9.22 | 9.39 | 9.29 | 218400.0 | 9.29 |
2021-02-08 | 9.48 | 9.32 | 9.44 | 9.39 | 196500.0 | 9.39 |
2021-02-05 | 9.5 | 9.32 | 9.33 | 9.45 | 163300.0 | 9.45 |
2021-02-04 | 9.35 | 9.09 | 9.09 | 9.32 | 103100.0 | 9.32 |
2021-02-03 | 9.23 | 9.02 | 9.11 | 9.09 | 88400.0 | 9.09 |
2021-02-02 | 9.15 | 8.82 | 8.88 | 9.09 | 157200.0 | 9.09 |
2021-02-01 | 8.89 | 8.65 | 8.85 | 8.81 | 245000.0 | 8.81 |
2021-01-29 | 9.0 | 8.8 | 9.0 | 8.8 | 205500.0 | 8.8 |
2021-01-28 | 9.14 | 8.85 | 9.1 | 9.0 | 162400.0 | 9.0 |
2021-01-27 | 9.27 | 8.95 | 9.27 | 8.99 | 261300.0 | 8.99 |
2021-01-26 | 9.46 | 9.22 | 9.32 | 9.37 | 226800.0 | 9.37 |
2021-01-25 | 9.34 | 9.1 | 9.29 | 9.28 | 138000.0 | 9.28 |
2021-01-22 | 9.27 | 8.97 | 9.1 | 9.27 | 157300.0 | 9.27 |
2021-01-21 | 9.2 | 8.97 | 9.0 | 9.12 | 155600.0 | 9.12 |
2021-01-20 | 9.04 | 8.72 | 8.74 | 9.02 | 163300.0 | 9.02 |
2021-01-19 | 8.85 | 8.71 | 8.85 | 8.73 | 205600.0 | 8.73 |
2021-01-15 | 8.93 | 8.8 | 8.86 | 8.8 | 148600.0 | 8.8 |
2021-01-14 | 8.98 | 8.84 | 8.92 | 8.9 | 172500.0 | 8.9 |
2021-01-13 | 8.99 | 8.86 | 8.96 | 8.9 | 132500.0 | 8.9 |
2021-01-12 | 9.04 | 8.91 | 8.94 | 8.95 | 114500.0 | 8.95 |
2021-01-11 | 9.07 | 8.89 | 8.93 | 8.96 | 139900.0 | 8.96 |
2021-01-08 | 9.04 | 8.89 | 8.99 | 9.0 | 143400.0 | 9.0 |
2021-01-07 | 9.08 | 8.85 | 8.98 | 8.99 | 136500.0 | 8.99 |
2021-01-06 | 9.1 | 8.75 | 8.81 | 8.93 | 175200.0 | 8.93 |
2021-01-05 | 8.88 | 8.7 | 8.77 | 8.74 | 228200.0 | 8.74 |
2021-01-04 | 9.18 | 8.69 | 9.13 | 8.81 | 271400.0 | 8.81 |
2020-12-31 | 9.18 | 8.91 | 8.99 | 9.14 | 201000.0 | 9.14 |
2020-12-30 | 9.27 | 8.99 | 9.15 | 9.01 | 218300.0 | 9.01 |
2020-12-29 | 9.58 | 9.3 | 9.54 | 9.35 | 229200.0 | 9.08 |
2020-12-28 | 9.64 | 9.35 | 9.49 | 9.52 | 211700.0 | 9.25 |
2020-12-24 | 9.45 | 9.25 | 9.45 | 9.32 | 55900.0 | 9.05 |
2020-12-23 | 9.48 | 9.25 | 9.28 | 9.38 | 122000.0 | 9.11 |
2020-12-22 | 9.56 | 9.28 | 9.56 | 9.33 | 150400.0 | 9.06 |
2020-12-21 | 9.61 | 9.33 | 9.43 | 9.49 | 221700.0 | 9.22 |
2020-12-18 | 9.72 | 9.46 | 9.63 | 9.46 | 285100.0 | 9.19 |
2020-12-17 | 9.68 | 9.52 | 9.55 | 9.62 | 105500.0 | 9.34 |
2020-12-16 | 9.75 | 9.54 | 9.6 | 9.56 | 117400.0 | 9.28 |
2020-12-15 | 9.76 | 9.58 | 9.66 | 9.62 | 206500.0 | 9.34 |
2020-12-14 | 9.87 | 9.6 | 9.71 | 9.72 | 137500.0 | 9.44 |
2020-12-11 | 9.64 | 9.38 | 9.61 | 9.63 | 99700.0 | 9.35 |
2020-12-10 | 9.6 | 9.37 | 9.54 | 9.55 | 142400.0 | 9.27 |
2020-12-09 | 9.75 | 9.47 | 9.64 | 9.64 | 221900.0 | 9.36 |
2020-12-08 | 9.55 | 9.34 | 9.34 | 9.46 | 144600.0 | 9.19 |
2020-12-07 | 9.51 | 9.14 | 9.51 | 9.34 | 142900.0 | 9.07 |
2020-12-04 | 9.48 | 9.27 | 9.27 | 9.46 | 136600.0 | 9.19 |
2020-12-03 | 9.39 | 9.1 | 9.1 | 9.27 | 179600.0 | 9.0 |
2020-12-02 | 9.24 | 9.02 | 9.02 | 9.14 | 124700.0 | 8.88 |
2020-12-01 | 9.28 | 9.01 | 9.1 | 9.09 | 180400.0 | 8.83 |
2020-11-30 | 9.3 | 8.91 | 9.2 | 9.06 | 252800.0 | 8.8 |
2020-11-27 | 9.33 | 9.15 | 9.24 | 9.27 | 84100.0 | 9.0 |
2020-11-25 | 9.49 | 9.18 | 9.32 | 9.29 | 174900.0 | 9.02 |
2020-11-24 | 9.45 | 9.21 | 9.21 | 9.34 | 248700.0 | 9.07 |
2020-11-23 | 9.25 | 9.0 | 9.05 | 9.11 | 211200.0 | 8.85 |
2020-11-20 | 9.09 | 8.87 | 8.96 | 9.03 | 165100.0 | 8.77 |
2020-11-19 | 9.01 | 8.7 | 8.91 | 9.0 | 236000.0 | 8.74 |
2020-11-18 | 9.28 | 8.88 | 8.94 | 8.88 | 200600.0 | 8.62 |
2020-11-17 | 9.22 | 8.83 | 9.18 | 8.9 | 309700.0 | 8.64 |
2020-11-16 | 9.3 | 9.1 | 9.19 | 9.25 | 222200.0 | 8.98 |
2020-11-13 | 9.14 | 8.67 | 8.7 | 9.06 | 273100.0 | 8.8 |
2020-11-12 | 8.69 | 8.37 | 8.51 | 8.65 | 304200.0 | 8.4 |
2020-11-11 | 8.62 | 8.31 | 8.47 | 8.51 | 683000.0 | 8.26 |
2020-11-10 | 9.36 | 8.62 | 9.15 | 8.67 | 940700.0 | 8.42 |
2020-11-09 | 10.2 | 9.9 | 10.19 | 9.92 | 282400.0 | 9.63 |
2020-11-06 | 10.32 | 9.75 | 10.3 | 9.79 | 171100.0 | 9.51 |
2020-11-05 | 10.29 | 10.05 | 10.05 | 10.28 | 117800.0 | 9.98 |
2020-11-04 | 10.22 | 9.84 | 10.05 | 10.07 | 165100.0 | 9.78 |
2020-11-03 | 9.99 | 9.5 | 9.5 | 9.94 | 238100.0 | 9.65 |
2020-11-02 | 9.5 | 9.28 | 9.28 | 9.46 | 137300.0 | 9.19 |
2020-10-30 | 9.53 | 9.13 | 9.49 | 9.16 | 198300.0 | 8.9 |
2020-10-29 | 9.5 | 9.1 | 9.32 | 9.47 | 308200.0 | 9.2 |
2020-10-28 | 9.33 | 8.75 | 8.8 | 9.22 | 551300.0 | 8.95 |
2020-10-27 | 9.13 | 8.85 | 9.04 | 8.88 | 155200.0 | 8.62 |
2020-10-26 | 9.06 | 8.88 | 9.04 | 8.9 | 112200.0 | 8.64 |
2020-10-23 | 9.27 | 9.02 | 9.04 | 9.12 | 59700.0 | 8.86 |
2020-10-22 | 9.07 | 8.9 | 8.93 | 8.98 | 83500.0 | 8.72 |
2020-10-21 | 9.07 | 8.88 | 8.99 | 8.99 | 92400.0 | 8.73 |
2020-10-20 | 9.19 | 9.0 | 9.15 | 9.02 | 114000.0 | 8.76 |
2020-10-19 | 9.4 | 9.04 | 9.4 | 9.04 | 89300.0 | 8.78 |
2020-10-16 | 9.44 | 9.29 | 9.39 | 9.33 | 65600.0 | 9.06 |
2020-10-15 | 9.47 | 9.32 | 9.46 | 9.45 | 80200.0 | 9.18 |
2020-10-14 | 9.55 | 9.38 | 9.49 | 9.48 | 73600.0 | 9.21 |
2020-10-13 | 9.53 | 9.34 | 9.46 | 9.47 | 89000.0 | 9.2 |
2020-10-12 | 9.61 | 9.43 | 9.57 | 9.51 | 64100.0 | 9.24 |
2020-10-09 | 9.8 | 9.55 | 9.8 | 9.57 | 70600.0 | 9.29 |
2020-10-08 | 9.78 | 9.44 | 9.46 | 9.68 | 114900.0 | 9.4 |
2020-10-07 | 9.47 | 9.23 | 9.47 | 9.41 | 101100.0 | 9.14 |
2020-10-06 | 9.65 | 9.35 | 9.41 | 9.36 | 160300.0 | 9.09 |
2020-10-05 | 9.45 | 9.27 | 9.45 | 9.39 | 131300.0 | 9.12 |
2020-10-02 | 9.39 | 9.01 | 9.09 | 9.32 | 123300.0 | 9.05 |
2020-10-01 | 9.22 | 8.85 | 8.99 | 9.21 | 135100.0 | 8.94 |
2020-09-30 | 9.14 | 8.92 | 9.0 | 8.98 | 100800.0 | 8.72 |
2020-09-29 | 9.35 | 8.97 | 9.2 | 9.05 | 137400.0 | 8.79 |
2020-09-28 | 9.75 | 9.47 | 9.56 | 9.54 | 297600.0 | 9.0 |
2020-09-25 | 9.56 | 9.11 | 9.16 | 9.44 | 144100.0 | 8.91 |
2020-09-24 | 9.34 | 8.93 | 9.34 | 9.22 | 226100.0 | 8.7 |
2020-09-23 | 9.71 | 9.25 | 9.68 | 9.29 | 186200.0 | 8.77 |
2020-09-22 | 9.79 | 9.44 | 9.54 | 9.67 | 160700.0 | 9.12 |
2020-09-21 | 9.76 | 9.4 | 9.72 | 9.53 | 138700.0 | 8.99 |
2020-09-18 | 9.91 | 9.68 | 9.88 | 9.84 | 212800.0 | 9.29 |
2020-09-17 | 9.78 | 9.49 | 9.53 | 9.76 | 89200.0 | 9.21 |
2020-09-16 | 9.69 | 9.51 | 9.63 | 9.63 | 149300.0 | 9.09 |
2020-09-15 | 9.68 | 9.5 | 9.5 | 9.57 | 137500.0 | 9.03 |
2020-09-14 | 9.64 | 9.23 | 9.29 | 9.48 | 115700.0 | 8.95 |
2020-09-11 | 9.33 | 9.09 | 9.33 | 9.2 | 108300.0 | 8.68 |
2020-09-10 | 9.51 | 9.36 | 9.46 | 9.37 | 92800.0 | 8.84 |
2020-09-09 | 9.55 | 9.38 | 9.5 | 9.47 | 91100.0 | 8.94 |
2020-09-08 | 9.67 | 9.34 | 9.48 | 9.45 | 165800.0 | 8.92 |
2020-09-04 | 9.67 | 9.2 | 9.66 | 9.48 | 285500.0 | 8.95 |
2020-09-03 | 9.81 | 9.47 | 9.47 | 9.53 | 233400.0 | 8.99 |
2020-09-02 | 9.66 | 9.43 | 9.53 | 9.48 | 122600.0 | 8.95 |
2020-09-01 | 9.7 | 9.44 | 9.46 | 9.59 | 79000.0 | 9.05 |
2020-08-31 | 9.82 | 9.52 | 9.82 | 9.56 | 120800.0 | 9.02 |
2020-08-28 | 9.77 | 9.58 | 9.69 | 9.76 | 92300.0 | 9.21 |
2020-08-27 | 9.74 | 9.51 | 9.52 | 9.58 | 84800.0 | 9.04 |
2020-08-26 | 9.71 | 9.52 | 9.63 | 9.52 | 93200.0 | 8.98 |
2020-08-25 | 9.85 | 9.56 | 9.85 | 9.74 | 121000.0 | 9.19 |
2020-08-24 | 9.83 | 9.44 | 9.5 | 9.81 | 153600.0 | 9.26 |
2020-08-21 | 9.67 | 9.46 | 9.55 | 9.46 | 162300.0 | 8.93 |
2020-08-20 | 9.77 | 9.55 | 9.58 | 9.56 | 108900.0 | 9.02 |
2020-08-19 | 9.9 | 9.61 | 9.82 | 9.69 | 162200.0 | 9.14 |
2020-08-18 | 9.94 | 9.57 | 9.74 | 9.82 | 253100.0 | 9.27 |
2020-08-17 | 9.99 | 9.69 | 9.99 | 9.74 | 168100.0 | 9.19 |
2020-08-14 | 10.04 | 9.53 | 9.61 | 9.98 | 168600.0 | 9.42 |
2020-08-13 | 9.91 | 9.55 | 9.65 | 9.61 | 216300.0 | 9.07 |
2020-08-12 | 10.35 | 9.75 | 10.34 | 9.8 | 371700.0 | 9.25 |
2020-08-11 | 10.48 | 10.12 | 10.25 | 10.13 | 363200.0 | 9.56 |
2020-08-10 | 10.68 | 9.97 | 10.05 | 10.04 | 423700.0 | 9.47 |
2020-08-07 | 9.99 | 9.58 | 9.73 | 9.96 | 173400.0 | 9.4 |
2020-08-06 | 9.91 | 9.5 | 9.51 | 9.67 | 283300.0 | 9.12 |
2020-08-05 | 9.54 | 9.06 | 9.2 | 9.51 | 316500.0 | 8.97 |
2020-08-04 | 9.32 | 8.95 | 9.21 | 9.03 | 322200.0 | 8.52 |
2020-08-03 | 9.33 | 9.12 | 9.24 | 9.24 | 159700.0 | 8.72 |
2020-07-31 | 9.6 | 9.04 | 9.25 | 9.23 | 370800.0 | 8.71 |
2020-07-30 | 9.45 | 9.07 | 9.16 | 9.35 | 161400.0 | 8.82 |
2020-07-29 | 9.32 | 9.08 | 9.23 | 9.29 | 206200.0 | 8.77 |
2020-07-28 | 9.27 | 9.02 | 9.15 | 9.15 | 161700.0 | 8.63 |
2020-07-27 | 9.16 | 9.0 | 9.0 | 9.13 | 90700.0 | 8.62 |
2020-07-24 | 9.38 | 9.04 | 9.2 | 9.05 | 122400.0 | 8.54 |
2020-07-23 | 9.33 | 9.11 | 9.11 | 9.23 | 115700.0 | 8.71 |
2020-07-22 | 9.44 | 9.12 | 9.15 | 9.16 | 285800.0 | 8.64 |
2020-07-21 | 9.4 | 9.08 | 9.15 | 9.23 | 161300.0 | 8.71 |
2020-07-20 | 9.37 | 8.97 | 9.15 | 9.07 | 266000.0 | 8.56 |
2020-07-17 | 9.5 | 9.16 | 9.41 | 9.27 | 227300.0 | 8.75 |
2020-07-16 | 9.67 | 9.11 | 9.25 | 9.42 | 249300.0 | 8.89 |
2020-07-15 | 9.39 | 8.79 | 8.79 | 9.31 | 461500.0 | 8.79 |
2020-07-14 | 8.87 | 8.32 | 8.4 | 8.74 | 196100.0 | 8.25 |
2020-07-13 | 8.85 | 8.45 | 8.85 | 8.46 | 338900.0 | 7.98 |
2020-07-10 | 8.7 | 8.22 | 8.32 | 8.7 | 361500.0 | 8.21 |
2020-07-09 | 8.76 | 8.29 | 8.76 | 8.31 | 483400.0 | 7.84 |
2020-07-08 | 8.96 | 8.59 | 8.8 | 8.84 | 280300.0 | 8.34 |
2020-07-07 | 9.09 | 8.78 | 9.09 | 8.8 | 263900.0 | 8.3 |
2020-07-06 | 9.04 | 8.67 | 8.9 | 8.9 | 226800.0 | 8.4 |
2020-07-02 | 9.08 | 8.61 | 9.03 | 8.61 | 269900.0 | 8.12 |
2020-07-01 | 9.33 | 8.78 | 9.0 | 8.8 | 276200.0 | 8.3 |
2020-06-30 | 9.29 | 8.94 | 9.04 | 9.02 | 171100.0 | 8.51 |
2020-06-29 | 9.42 | 8.4 | 8.79 | 9.15 | 428300.0 | 8.63 |
2020-06-26 | 9.19 | 8.81 | 9.19 | 9.0 | 384800.0 | 8.24 |
2020-06-25 | 9.44 | 9.06 | 9.13 | 9.29 | 194800.0 | 8.5 |
2020-06-24 | 9.59 | 8.83 | 9.48 | 9.31 | 339500.0 | 8.52 |
2020-06-23 | 9.75 | 9.31 | 9.36 | 9.67 | 250100.0 | 8.85 |
2020-06-22 | 9.28 | 8.9 | 9.08 | 9.17 | 309000.0 | 8.39 |
2020-06-19 | 9.83 | 9.22 | 9.34 | 9.22 | 482800.0 | 8.44 |
2020-06-18 | 9.53 | 9.17 | 9.27 | 9.18 | 304500.0 | 8.4 |
2020-06-17 | 10.18 | 9.43 | 9.86 | 9.45 | 213200.0 | 8.65 |
2020-06-16 | 10.18 | 9.63 | 10.0 | 9.78 | 423000.0 | 8.95 |
2020-06-15 | 9.92 | 8.82 | 8.85 | 9.6 | 281500.0 | 8.79 |
2020-06-12 | 9.6 | 8.82 | 9.31 | 9.41 | 303400.0 | 8.61 |
2020-06-11 | 9.29 | 8.51 | 9.06 | 8.84 | 488700.0 | 8.09 |
2020-06-10 | 10.44 | 9.52 | 10.44 | 9.71 | 485100.0 | 8.89 |
2020-06-09 | 11.04 | 10.37 | 10.7 | 10.45 | 361600.0 | 9.57 |
2020-06-08 | 10.89 | 10.15 | 10.4 | 10.83 | 626100.0 | 9.91 |
2020-06-05 | 10.7 | 9.85 | 10.3 | 9.97 | 441900.0 | 9.13 |
2020-06-04 | 9.82 | 9.1 | 9.17 | 9.75 | 304300.0 | 8.92 |
2020-06-03 | 9.38 | 8.83 | 8.83 | 9.3 | 296800.0 | 8.51 |
2020-06-02 | 9.11 | 8.72 | 8.96 | 8.79 | 158800.0 | 8.05 |
2020-06-01 | 9.12 | 8.54 | 8.54 | 8.83 | 296200.0 | 8.08 |
2020-05-29 | 8.87 | 8.42 | 8.87 | 8.63 | 189900.0 | 7.9 |
2020-05-28 | 9.35 | 8.8 | 9.26 | 8.88 | 225300.0 | 8.13 |
2020-05-27 | 9.18 | 8.56 | 8.95 | 9.11 | 248600.0 | 8.34 |
2020-05-26 | 9.07 | 8.72 | 8.94 | 8.75 | 353100.0 | 8.01 |
2020-05-22 | 8.64 | 8.01 | 8.26 | 8.6 | 270500.0 | 7.87 |
2020-05-21 | 8.66 | 8.12 | 8.66 | 8.26 | 431700.0 | 7.56 |
2020-05-20 | 8.37 | 7.44 | 7.56 | 8.34 | 433000.0 | 7.63 |
2020-05-19 | 7.74 | 7.25 | 7.41 | 7.35 | 360700.0 | 6.73 |
2020-05-18 | 7.74 | 7.25 | 7.45 | 7.46 | 379800.0 | 6.83 |
2020-05-15 | 7.43 | 7.08 | 7.17 | 7.21 | 250600.0 | 6.6 |
2020-05-14 | 7.3 | 6.29 | 6.65 | 7.21 | 319500.0 | 6.6 |
2020-05-13 | 7.13 | 6.38 | 7.11 | 6.81 | 426200.0 | 6.23 |
2020-05-12 | 7.36 | 6.6 | 6.91 | 7.11 | 813700.0 | 6.51 |
2020-05-11 | 6.5 | 6.07 | 6.5 | 6.28 | 383800.0 | 5.75 |
2020-05-08 | 6.84 | 6.46 | 6.5 | 6.59 | 219500.0 | 6.03 |
2020-05-07 | 6.87 | 6.42 | 6.45 | 6.63 | 230600.0 | 6.07 |
2020-05-06 | 7.0 | 6.32 | 6.75 | 6.41 | 270300.0 | 5.87 |
2020-05-05 | 6.98 | 6.55 | 6.62 | 6.71 | 266000.0 | 6.14 |
2020-05-04 | 6.75 | 6.15 | 6.4 | 6.62 | 183800.0 | 6.06 |
2020-05-01 | 6.83 | 6.34 | 6.68 | 6.58 | 258900.0 | 6.02 |
2020-04-30 | 7.35 | 6.82 | 7.35 | 6.96 | 284000.0 | 6.37 |
2020-04-29 | 7.76 | 7.14 | 7.34 | 7.3 | 484200.0 | 6.68 |
2020-04-28 | 7.13 | 6.48 | 6.67 | 6.96 | 346700.0 | 6.37 |
2020-04-27 | 6.88 | 6.31 | 6.57 | 6.62 | 289400.0 | 6.06 |
2020-04-24 | 6.7 | 6.06 | 6.52 | 6.51 | 381300.0 | 5.96 |
2020-04-23 | 6.87 | 6.37 | 6.49 | 6.59 | 272100.0 | 6.03 |
2020-04-22 | 6.96 | 6.34 | 6.65 | 6.49 | 320600.0 | 5.94 |
2020-04-21 | 6.66 | 6.1 | 6.1 | 6.64 | 335000.0 | 6.08 |
2020-04-20 | 6.55 | 6.13 | 6.26 | 6.39 | 297800.0 | 5.85 |
2020-04-17 | 6.93 | 6.02 | 6.44 | 6.59 | 519400.0 | 6.03 |
2020-04-16 | 6.42 | 5.86 | 6.3 | 6.09 | 301600.0 | 5.57 |
2020-04-15 | 6.49 | 5.95 | 6.49 | 6.22 | 436900.0 | 5.69 |
2020-04-14 | 8.56 | 6.76 | 7.38 | 6.87 | 942900.0 | 6.29 |
2020-04-13 | 7.35 | 6.16 | 7.19 | 7.12 | 701300.0 | 6.52 |
2020-04-09 | 7.55 | 6.0 | 6.6 | 6.54 | 966700.0 | 5.99 |
2020-04-08 | 6.26 | 5.14 | 5.17 | 6.11 | 817300.0 | 5.59 |
2020-04-07 | 5.88 | 4.5 | 4.5 | 4.7 | 917100.0 | 4.3 |
2020-04-06 | 4.48 | 3.3 | 3.36 | 4.09 | 796600.0 | 3.74 |
2020-04-03 | 4.0 | 2.76 | 4.0 | 2.89 | 948000.0 | 2.65 |
2020-04-02 | 5.22 | 3.97 | 4.85 | 4.07 | 575300.0 | 3.73 |
2020-04-01 | 6.08 | 4.79 | 6.05 | 4.8 | 346600.0 | 4.39 |
2020-03-31 | 6.77 | 5.94 | 6.6 | 6.2 | 437200.0 | 5.68 |
2020-03-30 | 8.29 | 6.7 | 8.25 | 6.72 | 454200.0 | 6.15 |
2020-03-27 | 8.95 | 7.4 | 7.77 | 8.29 | 416300.0 | 7.41 |
2020-03-26 | 9.13 | 6.42 | 6.52 | 8.25 | 713000.0 | 7.37 |
2020-03-25 | 7.08 | 5.32 | 5.49 | 6.27 | 506900.0 | 5.6 |
2020-03-24 | 5.65 | 5.02 | 5.1 | 5.3 | 260900.0 | 4.73 |
2020-03-23 | 5.86 | 4.63 | 5.85 | 4.93 | 328000.0 | 4.4 |
2020-03-20 | 7.24 | 5.77 | 6.08 | 5.86 | 497500.0 | 5.23 |
2020-03-19 | 6.45 | 4.75 | 4.79 | 5.99 | 473200.0 | 5.35 |
2020-03-18 | 7.65 | 4.12 | 7.65 | 4.75 | 743100.0 | 4.24 |
2020-03-17 | 8.53 | 7.51 | 8.24 | 7.96 | 461700.0 | 7.11 |
2020-03-16 | 9.25 | 7.96 | 8.02 | 8.01 | 287900.0 | 7.15 |
2020-03-13 | 10.51 | 8.91 | 10.07 | 9.04 | 642400.0 | 8.07 |
2020-03-12 | 11.77 | 9.23 | 11.6 | 9.58 | 475400.0 | 8.56 |
2020-03-11 | 12.46 | 11.9 | 12.01 | 12.25 | 354900.0 | 10.94 |
2020-03-10 | 12.66 | 11.77 | 12.38 | 12.19 | 254800.0 | 10.89 |
2020-03-09 | 13.49 | 12.16 | 13.49 | 12.17 | 294500.0 | 10.87 |
2020-03-06 | 14.18 | 13.6 | 14.12 | 13.92 | 233100.0 | 12.43 |
2020-03-05 | 14.61 | 14.41 | 14.49 | 14.49 | 194100.0 | 12.94 |
2020-03-04 | 14.82 | 14.53 | 14.67 | 14.69 | 155700.0 | 13.12 |
2020-03-03 | 15.04 | 14.45 | 15.02 | 14.53 | 265200.0 | 12.98 |
2020-03-02 | 15.07 | 14.18 | 14.21 | 15.05 | 210700.0 | 13.44 |
2020-02-28 | 14.67 | 13.94 | 14.55 | 14.26 | 522200.0 | 12.74 |
2020-02-27 | 15.26 | 14.82 | 15.02 | 14.83 | 377500.0 | 13.25 |
2020-02-26 | 15.44 | 14.97 | 15.0 | 15.15 | 257400.0 | 13.53 |
2020-02-25 | 16.05 | 14.56 | 16.03 | 14.98 | 596300.0 | 13.38 |
2020-02-24 | 16.29 | 15.7 | 15.93 | 16.03 | 312400.0 | 14.32 |
2020-02-21 | 16.34 | 16.06 | 16.3 | 16.1 | 142100.0 | 14.38 |
2020-02-20 | 16.32 | 16.1 | 16.13 | 16.31 | 117900.0 | 14.57 |
2020-02-19 | 16.22 | 16.06 | 16.11 | 16.13 | 63600.0 | 14.41 |
2020-02-18 | 16.15 | 15.96 | 16.03 | 16.09 | 96400.0 | 14.37 |