名前 | Mack-Cali Realty Corporation Common Stock |
ティッカー | CLI |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.17 | 13.59 | 13.98 | 13.62 | 456700.0 | 13.62 |
2021-02-12 | 14.06 | 13.83 | 13.89 | 13.94 | 563100.0 | 13.94 |
2021-02-11 | 13.87 | 13.48 | 13.54 | 13.86 | 1112000.0 | 13.86 |
2021-02-10 | 13.85 | 13.41 | 13.48 | 13.49 | 573900.0 | 13.49 |
2021-02-09 | 13.41 | 12.94 | 13.07 | 13.36 | 369800.0 | 13.36 |
2021-02-08 | 13.13 | 12.62 | 12.74 | 13.01 | 557900.0 | 13.01 |
2021-02-05 | 12.75 | 12.48 | 12.62 | 12.66 | 246000.0 | 12.66 |
2021-02-04 | 12.71 | 12.4 | 12.4 | 12.48 | 375500.0 | 12.48 |
2021-02-03 | 12.55 | 12.05 | 12.39 | 12.38 | 541600.0 | 12.38 |
2021-02-02 | 12.71 | 12.37 | 12.71 | 12.46 | 771200.0 | 12.46 |
2021-02-01 | 12.94 | 12.4 | 12.76 | 12.63 | 434400.0 | 12.63 |
2021-01-29 | 13.54 | 12.73 | 13.17 | 12.73 | 774000.0 | 12.73 |
2021-01-28 | 13.7 | 13.21 | 13.46 | 13.21 | 581100.0 | 13.21 |
2021-01-27 | 13.9 | 13.36 | 13.47 | 13.45 | 926100.0 | 13.45 |
2021-01-26 | 13.8 | 13.45 | 13.77 | 13.62 | 494300.0 | 13.62 |
2021-01-25 | 13.79 | 13.15 | 13.35 | 13.6 | 680100.0 | 13.6 |
2021-01-22 | 13.5 | 13.13 | 13.33 | 13.45 | 470300.0 | 13.45 |
2021-01-21 | 13.65 | 13.01 | 13.48 | 13.45 | 601000.0 | 13.45 |
2021-01-20 | 13.59 | 13.15 | 13.17 | 13.38 | 599200.0 | 13.38 |
2021-01-19 | 13.42 | 13.06 | 13.41 | 13.28 | 408500.0 | 13.28 |
2021-01-15 | 13.36 | 12.9 | 13.01 | 13.25 | 491300.0 | 13.25 |
2021-01-14 | 13.36 | 12.76 | 12.78 | 13.18 | 567300.0 | 13.18 |
2021-01-13 | 12.72 | 12.28 | 12.28 | 12.66 | 530400.0 | 12.66 |
2021-01-12 | 12.35 | 11.86 | 11.91 | 12.32 | 307400.0 | 12.32 |
2021-01-11 | 12.2 | 11.9 | 12.06 | 12.01 | 352500.0 | 12.01 |
2021-01-08 | 12.5 | 12.05 | 12.49 | 12.21 | 402300.0 | 12.21 |
2021-01-07 | 12.55 | 12.06 | 12.36 | 12.48 | 436700.0 | 12.48 |
2021-01-06 | 12.42 | 11.96 | 11.96 | 12.32 | 851800.0 | 12.32 |
2021-01-05 | 12.12 | 11.74 | 11.93 | 11.87 | 556600.0 | 11.87 |
2021-01-04 | 12.53 | 11.96 | 12.53 | 11.96 | 532700.0 | 11.96 |
2020-12-31 | 12.56 | 12.12 | 12.26 | 12.46 | 471500.0 | 12.46 |
2020-12-30 | 12.62 | 12.27 | 12.45 | 12.37 | 404700.0 | 12.37 |
2020-12-29 | 12.81 | 12.29 | 12.73 | 12.4 | 380200.0 | 12.4 |
2020-12-28 | 12.89 | 12.59 | 12.73 | 12.71 | 424900.0 | 12.71 |
2020-12-24 | 12.78 | 12.37 | 12.78 | 12.7 | 189500.0 | 12.7 |
2020-12-23 | 12.89 | 12.59 | 12.73 | 12.71 | 426900.0 | 12.71 |
2020-12-22 | 12.79 | 12.51 | 12.66 | 12.69 | 377200.0 | 12.69 |
2020-12-21 | 12.63 | 12.25 | 12.45 | 12.56 | 931900.0 | 12.56 |
2020-12-18 | 13.11 | 12.45 | 13.11 | 12.71 | 1722500.0 | 12.71 |
2020-12-17 | 13.18 | 12.98 | 13.1 | 13.15 | 413300.0 | 13.15 |
2020-12-16 | 13.79 | 12.95 | 13.66 | 13.05 | 456400.0 | 13.05 |
2020-12-15 | 13.59 | 13.05 | 13.38 | 13.59 | 651200.0 | 13.59 |
2020-12-14 | 13.47 | 12.97 | 13.28 | 13.28 | 864800.0 | 13.28 |
2020-12-11 | 13.4 | 13.0 | 13.14 | 13.14 | 657500.0 | 13.14 |
2020-12-10 | 13.74 | 13.08 | 13.59 | 13.38 | 560600.0 | 13.38 |
2020-12-09 | 13.98 | 13.55 | 13.68 | 13.94 | 339200.0 | 13.94 |
2020-12-08 | 13.9 | 13.47 | 13.69 | 13.57 | 340600.0 | 13.57 |
2020-12-07 | 14.25 | 13.79 | 14.17 | 13.82 | 762700.0 | 13.82 |
2020-12-04 | 14.31 | 14.03 | 14.15 | 14.19 | 570600.0 | 14.19 |
2020-12-03 | 14.08 | 13.64 | 13.75 | 13.99 | 343000.0 | 13.99 |
2020-12-02 | 13.92 | 13.56 | 13.69 | 13.7 | 436000.0 | 13.7 |
2020-12-01 | 14.15 | 13.58 | 13.91 | 13.61 | 681400.0 | 13.61 |
2020-11-30 | 14.06 | 13.57 | 13.86 | 13.66 | 478700.0 | 13.66 |
2020-11-27 | 14.23 | 13.8 | 14.17 | 14.02 | 121500.0 | 14.02 |
2020-11-25 | 14.58 | 14.15 | 14.58 | 14.22 | 436400.0 | 14.22 |
2020-11-24 | 15.06 | 14.38 | 14.69 | 14.67 | 439900.0 | 14.67 |
2020-11-23 | 14.56 | 13.92 | 14.11 | 14.31 | 520300.0 | 14.31 |
2020-11-20 | 13.82 | 13.42 | 13.66 | 13.8 | 346900.0 | 13.8 |
2020-11-19 | 13.81 | 13.42 | 13.6 | 13.79 | 232700.0 | 13.79 |
2020-11-18 | 14.24 | 13.69 | 14.0 | 13.69 | 659700.0 | 13.69 |
2020-11-17 | 13.96 | 13.49 | 13.51 | 13.84 | 625400.0 | 13.84 |
2020-11-16 | 13.99 | 13.37 | 13.82 | 13.78 | 811600.0 | 13.78 |
2020-11-13 | 13.26 | 12.46 | 12.46 | 13.21 | 786700.0 | 13.21 |
2020-11-12 | 12.69 | 12.09 | 12.16 | 12.32 | 690300.0 | 12.32 |
2020-11-11 | 12.95 | 12.06 | 12.86 | 12.29 | 561700.0 | 12.29 |
2020-11-10 | 13.01 | 12.29 | 12.55 | 12.84 | 1065700.0 | 12.84 |
2020-11-09 | 13.03 | 11.4 | 11.4 | 12.47 | 1722600.0 | 12.47 |
2020-11-06 | 11.22 | 10.35 | 11.12 | 10.41 | 970900.0 | 10.41 |
2020-11-05 | 11.29 | 10.89 | 11.19 | 11.03 | 557900.0 | 11.03 |
2020-11-04 | 11.67 | 11.14 | 11.65 | 11.17 | 436500.0 | 11.17 |
2020-11-03 | 11.92 | 11.11 | 11.25 | 11.75 | 1149700.0 | 11.75 |
2020-11-02 | 11.21 | 10.92 | 11.19 | 11.14 | 886700.0 | 11.14 |
2020-10-30 | 11.04 | 10.73 | 10.89 | 10.99 | 508700.0 | 10.99 |
2020-10-29 | 11.14 | 10.64 | 10.81 | 10.93 | 613000.0 | 10.93 |
2020-10-28 | 11.3 | 10.89 | 11.25 | 10.92 | 909800.0 | 10.92 |
2020-10-27 | 12.04 | 11.54 | 11.87 | 11.54 | 502400.0 | 11.54 |
2020-10-26 | 12.24 | 11.69 | 12.11 | 11.91 | 443300.0 | 11.91 |
2020-10-23 | 12.49 | 12.1 | 12.32 | 12.23 | 260700.0 | 12.23 |
2020-10-22 | 12.28 | 11.96 | 12.14 | 12.26 | 436900.0 | 12.26 |
2020-10-21 | 12.07 | 11.73 | 11.85 | 12.06 | 539400.0 | 12.06 |
2020-10-20 | 12.04 | 11.66 | 11.78 | 11.93 | 775900.0 | 11.93 |
2020-10-19 | 11.91 | 11.52 | 11.85 | 11.64 | 861900.0 | 11.64 |
2020-10-16 | 12.15 | 11.71 | 12.1 | 11.86 | 633000.0 | 11.86 |
2020-10-15 | 12.36 | 11.79 | 11.86 | 12.16 | 680000.0 | 12.16 |
2020-10-14 | 12.28 | 11.99 | 12.18 | 11.99 | 1099500.0 | 11.99 |
2020-10-13 | 12.72 | 12.27 | 12.64 | 12.28 | 652600.0 | 12.28 |
2020-10-12 | 12.9 | 12.62 | 12.73 | 12.79 | 799400.0 | 12.79 |
2020-10-09 | 13.24 | 12.78 | 13.23 | 12.81 | 471500.0 | 12.81 |
2020-10-08 | 13.16 | 12.7 | 12.71 | 13.14 | 700800.0 | 13.14 |
2020-10-07 | 12.9 | 12.49 | 12.89 | 12.63 | 813100.0 | 12.63 |
2020-10-06 | 13.24 | 12.75 | 12.82 | 12.8 | 1096100.0 | 12.8 |
2020-10-05 | 13.33 | 12.75 | 13.23 | 12.78 | 685800.0 | 12.78 |
2020-10-02 | 13.24 | 12.57 | 12.57 | 13.13 | 841500.0 | 13.13 |
2020-10-01 | 12.88 | 12.17 | 12.17 | 12.86 | 1188300.0 | 12.86 |
2020-09-30 | 13.09 | 12.48 | 12.72 | 12.62 | 730200.0 | 12.62 |
2020-09-29 | 13.02 | 12.45 | 13.02 | 12.75 | 593200.0 | 12.75 |
2020-09-28 | 13.41 | 12.75 | 12.98 | 13.02 | 903800.0 | 13.02 |
2020-09-25 | 12.77 | 12.14 | 12.18 | 12.72 | 802400.0 | 12.72 |
2020-09-24 | 12.63 | 12.25 | 12.41 | 12.34 | 766900.0 | 12.34 |
2020-09-23 | 13.22 | 12.4 | 12.95 | 12.43 | 910100.0 | 12.43 |
2020-09-22 | 13.51 | 12.99 | 13.08 | 13.01 | 836700.0 | 13.01 |
2020-09-21 | 13.57 | 12.9 | 13.43 | 13.1 | 1552100.0 | 13.1 |
2020-09-18 | 14.32 | 13.5 | 14.3 | 13.6 | 18513100.0 | 13.6 |
2020-09-17 | 14.44 | 14.05 | 14.26 | 14.27 | 942800.0 | 14.27 |
2020-09-16 | 14.6 | 13.87 | 14.05 | 14.42 | 958300.0 | 14.42 |
2020-09-15 | 14.29 | 13.69 | 13.69 | 14.04 | 846300.0 | 14.04 |
2020-09-14 | 14.0 | 13.19 | 13.21 | 13.7 | 1230000.0 | 13.7 |
2020-09-11 | 13.52 | 13.01 | 13.52 | 13.21 | 1802100.0 | 13.21 |
2020-09-10 | 13.74 | 13.44 | 13.59 | 13.53 | 1346300.0 | 13.53 |
2020-09-09 | 14.07 | 13.48 | 13.77 | 13.56 | 1173000.0 | 13.56 |
2020-09-08 | 14.37 | 13.34 | 14.2 | 13.77 | 3025300.0 | 13.77 |
2020-09-04 | 13.24 | 12.7 | 13.12 | 13.23 | 833300.0 | 13.23 |
2020-09-03 | 13.36 | 12.74 | 12.74 | 12.93 | 801600.0 | 12.93 |
2020-09-02 | 12.68 | 12.26 | 12.36 | 12.66 | 845800.0 | 12.66 |
2020-09-01 | 12.62 | 12.27 | 12.46 | 12.41 | 624000.0 | 12.41 |
2020-08-31 | 12.85 | 12.47 | 12.77 | 12.63 | 875900.0 | 12.63 |
2020-08-28 | 13.16 | 12.64 | 13.12 | 12.8 | 629900.0 | 12.8 |
2020-08-27 | 13.13 | 12.68 | 12.79 | 12.98 | 387000.0 | 12.98 |
2020-08-26 | 13.15 | 12.69 | 12.97 | 12.73 | 317700.0 | 12.73 |
2020-08-25 | 13.32 | 12.8 | 13.11 | 13.01 | 505300.0 | 13.01 |
2020-08-24 | 13.07 | 12.43 | 12.72 | 13.06 | 560100.0 | 13.06 |
2020-08-21 | 12.76 | 12.46 | 12.65 | 12.58 | 1004300.0 | 12.58 |
2020-08-20 | 12.98 | 12.37 | 12.37 | 12.66 | 631100.0 | 12.66 |
2020-08-19 | 12.94 | 12.55 | 12.84 | 12.58 | 828600.0 | 12.58 |
2020-08-18 | 12.98 | 12.69 | 12.93 | 12.81 | 694800.0 | 12.81 |
2020-08-17 | 13.3 | 12.89 | 13.16 | 12.97 | 886600.0 | 12.97 |
2020-08-14 | 13.5 | 13.1 | 13.16 | 13.16 | 378200.0 | 13.16 |
2020-08-13 | 13.79 | 13.19 | 13.55 | 13.24 | 434500.0 | 13.24 |
2020-08-12 | 14.05 | 13.5 | 14.03 | 13.66 | 339500.0 | 13.66 |
2020-08-11 | 14.33 | 13.73 | 14.05 | 13.79 | 597000.0 | 13.79 |
2020-08-10 | 14.02 | 13.47 | 13.47 | 13.78 | 1018700.0 | 13.78 |
2020-08-07 | 13.42 | 13.06 | 13.13 | 13.41 | 645200.0 | 13.41 |
2020-08-06 | 13.32 | 13.02 | 13.12 | 13.22 | 967300.0 | 13.22 |
2020-08-05 | 13.61 | 12.92 | 13.41 | 13.05 | 555800.0 | 13.05 |
2020-08-04 | 13.59 | 12.56 | 12.71 | 13.39 | 1312700.0 | 13.39 |
2020-08-03 | 14.14 | 12.9 | 14.0 | 13.21 | 2194700.0 | 13.21 |
2020-07-31 | 14.42 | 13.86 | 14.16 | 14.42 | 769100.0 | 14.42 |
2020-07-30 | 14.43 | 14.04 | 14.24 | 14.27 | 777600.0 | 14.27 |
2020-07-29 | 14.92 | 14.21 | 14.79 | 14.61 | 680400.0 | 14.61 |
2020-07-28 | 14.87 | 14.22 | 14.27 | 14.74 | 361200.0 | 14.74 |
2020-07-27 | 14.42 | 13.94 | 14.26 | 14.4 | 256800.0 | 14.4 |
2020-07-24 | 14.77 | 14.33 | 14.6 | 14.39 | 274300.0 | 14.39 |
2020-07-23 | 14.78 | 14.51 | 14.63 | 14.62 | 263700.0 | 14.62 |
2020-07-22 | 14.75 | 14.31 | 14.34 | 14.75 | 354500.0 | 14.75 |
2020-07-21 | 14.74 | 14.43 | 14.46 | 14.51 | 272800.0 | 14.51 |
2020-07-20 | 14.68 | 14.21 | 14.56 | 14.3 | 277400.0 | 14.3 |
2020-07-17 | 14.79 | 14.43 | 14.66 | 14.68 | 315700.0 | 14.68 |
2020-07-16 | 14.97 | 14.51 | 14.92 | 14.63 | 427700.0 | 14.63 |
2020-07-15 | 15.33 | 14.8 | 15.13 | 14.98 | 505800.0 | 14.98 |
2020-07-14 | 14.91 | 14.51 | 14.6 | 14.72 | 336700.0 | 14.72 |
2020-07-13 | 14.87 | 14.3 | 14.59 | 14.55 | 559200.0 | 14.55 |
2020-07-10 | 14.62 | 14.13 | 14.13 | 14.48 | 414100.0 | 14.48 |
2020-07-09 | 14.76 | 14.03 | 14.45 | 14.28 | 752300.0 | 14.08 |
2020-07-08 | 14.86 | 14.33 | 14.5 | 14.49 | 384000.0 | 14.29 |
2020-07-07 | 15.28 | 14.56 | 15.23 | 14.61 | 508900.0 | 14.41 |
2020-07-06 | 15.85 | 15.27 | 15.65 | 15.46 | 573000.0 | 15.24 |
2020-07-02 | 15.71 | 15.11 | 15.51 | 15.26 | 437800.0 | 15.05 |
2020-07-01 | 15.51 | 15.05 | 15.22 | 15.12 | 560700.0 | 14.91 |
2020-06-30 | 15.48 | 15.11 | 15.31 | 15.29 | 1199800.0 | 15.08 |
2020-06-29 | 15.51 | 15.07 | 15.28 | 15.39 | 586200.0 | 15.17 |
2020-06-26 | 15.22 | 14.83 | 15.08 | 15.07 | 1071500.0 | 14.86 |
2020-06-25 | 15.23 | 14.82 | 14.97 | 15.21 | 572000.0 | 15.0 |
2020-06-24 | 15.29 | 14.78 | 15.23 | 15.1 | 865900.0 | 14.89 |
2020-06-23 | 16.33 | 15.39 | 16.33 | 15.47 | 670200.0 | 15.25 |
2020-06-22 | 16.1 | 15.23 | 15.6 | 16.05 | 638600.0 | 15.83 |
2020-06-19 | 16.48 | 15.73 | 16.39 | 15.74 | 2242600.0 | 15.52 |
2020-06-18 | 16.46 | 15.88 | 15.99 | 16.1 | 585400.0 | 15.87 |
2020-06-17 | 17.12 | 16.11 | 17.12 | 16.35 | 569800.0 | 16.12 |
2020-06-16 | 17.48 | 16.73 | 17.05 | 17.08 | 695400.0 | 16.84 |
2020-06-15 | 16.38 | 15.34 | 15.65 | 16.22 | 606600.0 | 15.99 |
2020-06-12 | 16.51 | 15.53 | 16.46 | 16.45 | 1013000.0 | 16.22 |
2020-06-11 | 15.97 | 15.41 | 15.53 | 15.75 | 920600.0 | 15.53 |
2020-06-10 | 18.52 | 16.35 | 18.32 | 16.36 | 725700.0 | 16.13 |
2020-06-09 | 18.81 | 17.92 | 18.17 | 18.51 | 1255200.0 | 18.25 |
2020-06-08 | 18.83 | 18.15 | 18.25 | 18.69 | 1363400.0 | 18.43 |
2020-06-05 | 18.81 | 17.8 | 17.83 | 17.89 | 1557000.0 | 17.64 |
2020-06-04 | 17.09 | 16.02 | 16.55 | 17.05 | 678700.0 | 16.81 |
2020-06-03 | 16.85 | 15.89 | 15.92 | 16.68 | 882000.0 | 16.45 |
2020-06-02 | 15.68 | 15.2 | 15.59 | 15.56 | 834100.0 | 15.34 |
2020-06-01 | 15.52 | 14.98 | 15.28 | 15.3 | 589900.0 | 15.09 |
2020-05-29 | 15.58 | 14.99 | 15.48 | 15.21 | 1352300.0 | 15.0 |
2020-05-28 | 15.95 | 15.38 | 15.77 | 15.68 | 551900.0 | 15.46 |
2020-05-27 | 15.82 | 15.08 | 15.6 | 15.51 | 900500.0 | 15.29 |
2020-05-26 | 15.38 | 14.88 | 15.01 | 15.07 | 1276500.0 | 14.86 |
2020-05-22 | 14.71 | 14.04 | 14.69 | 14.37 | 392900.0 | 14.17 |
2020-05-21 | 14.81 | 14.17 | 14.17 | 14.58 | 725400.0 | 14.38 |
2020-05-20 | 14.41 | 13.91 | 14.22 | 14.3 | 444300.0 | 14.1 |
2020-05-19 | 14.51 | 13.99 | 14.39 | 14.0 | 510000.0 | 13.8 |
2020-05-18 | 14.87 | 13.73 | 13.81 | 14.5 | 863500.0 | 14.3 |
2020-05-15 | 13.97 | 13.43 | 13.85 | 13.71 | 1107800.0 | 13.52 |
2020-05-14 | 14.0 | 12.9 | 13.25 | 13.94 | 1129000.0 | 13.74 |
2020-05-13 | 14.29 | 13.37 | 14.03 | 13.55 | 1465500.0 | 13.36 |
2020-05-12 | 15.55 | 14.15 | 15.23 | 14.17 | 1022000.0 | 13.97 |
2020-05-11 | 15.74 | 15.02 | 15.53 | 15.1 | 714000.0 | 14.89 |
2020-05-08 | 16.06 | 15.63 | 15.87 | 15.79 | 654500.0 | 15.57 |
2020-05-07 | 15.71 | 14.94 | 15.01 | 15.54 | 1034200.0 | 15.32 |
2020-05-06 | 15.21 | 14.75 | 14.92 | 14.81 | 517800.0 | 14.6 |
2020-05-05 | 15.24 | 14.65 | 15.05 | 14.78 | 681000.0 | 14.57 |
2020-05-04 | 15.21 | 14.66 | 14.92 | 15.11 | 800000.0 | 14.9 |
2020-05-01 | 15.83 | 14.9 | 15.79 | 15.24 | 564000.0 | 15.03 |
2020-04-30 | 16.37 | 16.02 | 16.35 | 16.19 | 454700.0 | 15.96 |
2020-04-29 | 17.03 | 16.28 | 16.45 | 16.73 | 919000.0 | 16.5 |
2020-04-28 | 16.26 | 15.58 | 15.73 | 15.97 | 648000.0 | 15.75 |
2020-04-27 | 15.42 | 14.88 | 14.88 | 15.26 | 435400.0 | 15.05 |
2020-04-24 | 14.87 | 14.48 | 14.63 | 14.78 | 452300.0 | 14.57 |
2020-04-23 | 14.74 | 14.39 | 14.52 | 14.58 | 595400.0 | 14.38 |
2020-04-22 | 14.83 | 14.45 | 14.83 | 14.52 | 429100.0 | 14.32 |
2020-04-21 | 15.22 | 14.33 | 15.11 | 14.52 | 1124400.0 | 14.32 |
2020-04-20 | 15.9 | 15.28 | 15.66 | 15.35 | 1409200.0 | 15.14 |
2020-04-17 | 16.95 | 15.98 | 16.33 | 16.1 | 644100.0 | 15.87 |
2020-04-16 | 16.69 | 15.55 | 16.6 | 15.87 | 604000.0 | 15.65 |
2020-04-15 | 16.79 | 15.97 | 16.41 | 16.51 | 1281600.0 | 16.28 |
2020-04-14 | 17.75 | 16.86 | 17.34 | 17.0 | 1460600.0 | 16.76 |
2020-04-13 | 17.03 | 16.27 | 16.8 | 16.87 | 466900.0 | 16.63 |
2020-04-09 | 17.24 | 16.31 | 16.47 | 17.05 | 1068800.0 | 16.81 |
2020-04-08 | 16.22 | 15.03 | 15.39 | 16.06 | 950100.0 | 15.84 |
2020-04-07 | 15.74 | 14.92 | 15.27 | 15.17 | 1244100.0 | 14.96 |
2020-04-06 | 15.03 | 14.15 | 14.32 | 14.76 | 1232500.0 | 14.55 |
2020-04-03 | 14.27 | 13.47 | 14.03 | 13.82 | 1316200.0 | 13.63 |
2020-04-02 | 14.48 | 13.78 | 14.27 | 14.2 | 914000.0 | 14.0 |
2020-04-01 | 14.67 | 13.4 | 14.29 | 14.51 | 976000.0 | 14.31 |
2020-03-31 | 15.69 | 14.34 | 14.98 | 15.23 | 1006300.0 | 14.82 |
2020-03-30 | 15.06 | 13.83 | 14.29 | 15.0 | 728000.0 | 14.6 |
2020-03-27 | 15.43 | 14.03 | 15.39 | 14.19 | 946000.0 | 13.81 |
2020-03-26 | 16.27 | 15.35 | 15.75 | 15.92 | 962900.0 | 15.49 |
2020-03-25 | 15.91 | 14.24 | 14.91 | 15.52 | 1038300.0 | 15.1 |
2020-03-24 | 15.41 | 14.19 | 14.97 | 15.13 | 1220900.0 | 14.72 |
2020-03-23 | 15.33 | 14.12 | 15.08 | 14.47 | 774400.0 | 14.08 |
2020-03-20 | 16.35 | 14.8 | 16.07 | 14.96 | 1665300.0 | 14.56 |
2020-03-19 | 16.51 | 14.73 | 15.16 | 16.07 | 1119400.0 | 15.64 |
2020-03-18 | 17.72 | 14.81 | 16.9 | 15.31 | 1499400.0 | 14.9 |
2020-03-17 | 18.32 | 16.22 | 16.64 | 18.0 | 1387100.0 | 17.51 |
2020-03-16 | 17.62 | 15.82 | 17.25 | 16.38 | 1915800.0 | 15.94 |
2020-03-13 | 18.85 | 17.13 | 17.37 | 18.84 | 1495000.0 | 18.33 |
2020-03-12 | 17.41 | 16.05 | 16.7 | 16.51 | 1372100.0 | 16.06 |
2020-03-11 | 18.21 | 17.55 | 18.12 | 17.95 | 1441800.0 | 17.47 |
2020-03-10 | 18.85 | 17.85 | 18.8 | 18.57 | 1923400.0 | 18.07 |
2020-03-09 | 19.61 | 18.32 | 19.0 | 18.35 | 1455500.0 | 17.86 |
2020-03-06 | 20.57 | 19.99 | 20.34 | 20.47 | 1361100.0 | 19.92 |
2020-03-05 | 21.81 | 20.79 | 21.76 | 21.0 | 1078800.0 | 20.43 |
2020-03-04 | 22.47 | 21.04 | 21.06 | 22.12 | 1447200.0 | 21.52 |
2020-03-03 | 21.5 | 19.35 | 19.69 | 20.83 | 2543700.0 | 20.27 |
2020-03-02 | 19.75 | 18.27 | 18.97 | 19.7 | 1565400.0 | 19.17 |
2020-02-28 | 19.34 | 18.31 | 19.02 | 18.98 | 2071700.0 | 18.47 |
2020-02-27 | 20.5 | 19.16 | 19.23 | 19.44 | 1528400.0 | 18.92 |
2020-02-26 | 20.48 | 20.0 | 20.36 | 20.03 | 690700.0 | 19.49 |
2020-02-25 | 21.12 | 20.3 | 21.12 | 20.44 | 729800.0 | 19.89 |
2020-02-24 | 21.38 | 20.72 | 21.25 | 21.15 | 892700.0 | 20.58 |
2020-02-21 | 21.58 | 21.1 | 21.58 | 21.48 | 3077500.0 | 20.9 |
2020-02-20 | 21.63 | 21.15 | 21.31 | 21.6 | 514000.0 | 21.02 |
2020-02-19 | 21.9 | 21.23 | 21.9 | 21.37 | 891900.0 | 20.79 |
2020-02-18 | 22.15 | 21.71 | 22.07 | 21.88 | 444500.0 | 21.29 |