名前 | Colony Credit Real Estate Inc. Class A Common Stock |
ティッカー | CLNC |
国 | nan |
上場年 | 2018.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.73 | 8.5 | 8.63 | 8.69 | 256100.0 | 8.69 |
2021-02-12 | 8.5 | 8.33 | 8.5 | 8.45 | 288500.0 | 8.45 |
2021-02-11 | 8.93 | 8.41 | 8.47 | 8.55 | 392300.0 | 8.55 |
2021-02-10 | 8.74 | 8.38 | 8.48 | 8.4 | 304500.0 | 8.4 |
2021-02-09 | 8.77 | 8.47 | 8.77 | 8.51 | 273900.0 | 8.51 |
2021-02-08 | 8.67 | 8.4 | 8.45 | 8.67 | 243700.0 | 8.67 |
2021-02-05 | 8.54 | 8.29 | 8.5 | 8.4 | 201500.0 | 8.4 |
2021-02-04 | 8.46 | 8.22 | 8.24 | 8.4 | 261100.0 | 8.4 |
2021-02-03 | 8.23 | 7.93 | 8.1 | 8.16 | 388400.0 | 8.16 |
2021-02-02 | 8.28 | 8.08 | 8.19 | 8.18 | 246500.0 | 8.18 |
2021-02-01 | 8.1 | 7.81 | 8.07 | 8.08 | 354100.0 | 8.08 |
2021-01-29 | 8.22 | 7.8 | 8.02 | 7.9 | 382500.0 | 7.9 |
2021-01-28 | 8.19 | 7.93 | 8.02 | 8.08 | 321900.0 | 8.08 |
2021-01-27 | 8.12 | 7.81 | 8.02 | 7.95 | 605600.0 | 7.95 |
2021-01-26 | 8.58 | 8.12 | 8.54 | 8.16 | 284700.0 | 8.16 |
2021-01-25 | 8.44 | 8.15 | 8.3 | 8.4 | 314900.0 | 8.4 |
2021-01-22 | 8.5 | 8.11 | 8.46 | 8.39 | 527100.0 | 8.39 |
2021-01-21 | 8.82 | 8.47 | 8.71 | 8.5 | 376700.0 | 8.5 |
2021-01-20 | 8.8 | 8.35 | 8.35 | 8.77 | 608300.0 | 8.77 |
2021-01-19 | 8.48 | 8.01 | 8.08 | 8.32 | 646200.0 | 8.32 |
2021-01-15 | 7.96 | 7.7 | 7.92 | 7.82 | 392000.0 | 7.82 |
2021-01-14 | 8.17 | 7.97 | 8.01 | 8.04 | 345000.0 | 8.04 |
2021-01-13 | 8.19 | 7.72 | 7.99 | 7.92 | 617400.0 | 7.92 |
2021-01-12 | 8.47 | 7.99 | 8.24 | 7.99 | 758100.0 | 7.99 |
2021-01-11 | 8.8 | 8.22 | 8.7 | 8.28 | 709400.0 | 8.28 |
2021-01-08 | 8.67 | 8.24 | 8.3 | 8.66 | 1249900.0 | 8.66 |
2021-01-07 | 8.28 | 7.82 | 8.16 | 8.21 | 745700.0 | 8.21 |
2021-01-06 | 8.16 | 7.37 | 7.37 | 8.06 | 786600.0 | 8.06 |
2021-01-05 | 7.6 | 7.22 | 7.39 | 7.32 | 441700.0 | 7.32 |
2021-01-04 | 7.59 | 7.05 | 7.59 | 7.09 | 443800.0 | 7.09 |
2020-12-31 | 7.54 | 7.17 | 7.23 | 7.5 | 354600.0 | 7.5 |
2020-12-30 | 7.42 | 7.15 | 7.15 | 7.26 | 256900.0 | 7.26 |
2020-12-29 | 7.57 | 7.16 | 7.53 | 7.27 | 373000.0 | 7.27 |
2020-12-28 | 7.85 | 7.5 | 7.75 | 7.5 | 281700.0 | 7.5 |
2020-12-24 | 7.64 | 7.41 | 7.6 | 7.63 | 173900.0 | 7.63 |
2020-12-23 | 7.72 | 7.41 | 7.47 | 7.6 | 270000.0 | 7.6 |
2020-12-22 | 7.54 | 7.29 | 7.49 | 7.43 | 463500.0 | 7.43 |
2020-12-21 | 7.59 | 7.28 | 7.44 | 7.47 | 589900.0 | 7.47 |
2020-12-18 | 8.23 | 7.65 | 8.0 | 7.65 | 962200.0 | 7.65 |
2020-12-17 | 8.04 | 7.78 | 7.8 | 7.98 | 641000.0 | 7.98 |
2020-12-16 | 7.99 | 7.8 | 7.99 | 7.8 | 417100.0 | 7.8 |
2020-12-15 | 8.0 | 7.68 | 7.75 | 7.92 | 522000.0 | 7.92 |
2020-12-14 | 7.87 | 7.6 | 7.68 | 7.75 | 339200.0 | 7.75 |
2020-12-11 | 7.64 | 7.43 | 7.6 | 7.54 | 258300.0 | 7.54 |
2020-12-10 | 7.78 | 7.44 | 7.58 | 7.71 | 232400.0 | 7.71 |
2020-12-09 | 7.9 | 7.51 | 7.81 | 7.7 | 323200.0 | 7.7 |
2020-12-08 | 7.77 | 7.48 | 7.48 | 7.75 | 342300.0 | 7.75 |
2020-12-07 | 7.74 | 7.33 | 7.74 | 7.59 | 327300.0 | 7.59 |
2020-12-04 | 7.86 | 7.6 | 7.61 | 7.85 | 380200.0 | 7.85 |
2020-12-03 | 7.74 | 7.48 | 7.58 | 7.53 | 235900.0 | 7.53 |
2020-12-02 | 7.67 | 7.17 | 7.31 | 7.53 | 327800.0 | 7.53 |
2020-12-01 | 7.48 | 7.22 | 7.44 | 7.3 | 264000.0 | 7.3 |
2020-11-30 | 7.69 | 7.2 | 7.68 | 7.26 | 477200.0 | 7.26 |
2020-11-27 | 7.77 | 7.59 | 7.67 | 7.67 | 185600.0 | 7.67 |
2020-11-25 | 7.82 | 7.63 | 7.82 | 7.69 | 353800.0 | 7.69 |
2020-11-24 | 8.11 | 7.62 | 7.82 | 7.9 | 619200.0 | 7.9 |
2020-11-23 | 7.76 | 7.36 | 7.48 | 7.62 | 303100.0 | 7.62 |
2020-11-20 | 7.36 | 7.14 | 7.23 | 7.35 | 257800.0 | 7.35 |
2020-11-19 | 7.46 | 6.97 | 7.41 | 7.29 | 345100.0 | 7.29 |
2020-11-18 | 7.76 | 7.36 | 7.4 | 7.46 | 495800.0 | 7.46 |
2020-11-17 | 7.45 | 7.08 | 7.23 | 7.4 | 433500.0 | 7.4 |
2020-11-16 | 7.42 | 6.92 | 7.0 | 7.41 | 762000.0 | 7.41 |
2020-11-13 | 6.99 | 6.54 | 6.56 | 6.91 | 461500.0 | 6.91 |
2020-11-12 | 6.69 | 6.29 | 6.57 | 6.45 | 548400.0 | 6.45 |
2020-11-11 | 6.94 | 6.71 | 6.93 | 6.75 | 729600.0 | 6.75 |
2020-11-10 | 6.89 | 6.15 | 6.15 | 6.89 | 1008600.0 | 6.89 |
2020-11-09 | 6.58 | 6.04 | 6.2 | 6.15 | 1026200.0 | 6.15 |
2020-11-06 | 5.97 | 5.41 | 5.53 | 5.58 | 604300.0 | 5.58 |
2020-11-05 | 5.49 | 5.16 | 5.16 | 5.38 | 276900.0 | 5.38 |
2020-11-04 | 5.3 | 5.11 | 5.27 | 5.17 | 380500.0 | 5.17 |
2020-11-03 | 5.6 | 5.35 | 5.45 | 5.41 | 294500.0 | 5.41 |
2020-11-02 | 5.5 | 5.34 | 5.34 | 5.41 | 310900.0 | 5.41 |
2020-10-30 | 5.34 | 4.96 | 5.01 | 5.24 | 551700.0 | 5.24 |
2020-10-29 | 5.16 | 4.37 | 4.48 | 5.11 | 566500.0 | 5.11 |
2020-10-28 | 4.67 | 4.44 | 4.58 | 4.53 | 550500.0 | 4.53 |
2020-10-27 | 4.91 | 4.68 | 4.68 | 4.76 | 209800.0 | 4.76 |
2020-10-26 | 4.96 | 4.68 | 4.89 | 4.75 | 277100.0 | 4.75 |
2020-10-23 | 5.03 | 4.78 | 4.78 | 5.01 | 235300.0 | 5.01 |
2020-10-22 | 4.91 | 4.66 | 4.66 | 4.74 | 253600.0 | 4.74 |
2020-10-21 | 4.76 | 4.56 | 4.74 | 4.69 | 235400.0 | 4.69 |
2020-10-20 | 4.91 | 4.71 | 4.72 | 4.72 | 199600.0 | 4.72 |
2020-10-19 | 5.06 | 4.7 | 5.05 | 4.71 | 266200.0 | 4.71 |
2020-10-16 | 5.25 | 5.05 | 5.18 | 5.06 | 320000.0 | 5.06 |
2020-10-15 | 5.21 | 5.03 | 5.07 | 5.21 | 203900.0 | 5.21 |
2020-10-14 | 5.38 | 5.14 | 5.14 | 5.21 | 214000.0 | 5.21 |
2020-10-13 | 5.57 | 5.18 | 5.51 | 5.19 | 228500.0 | 5.19 |
2020-10-12 | 5.64 | 5.41 | 5.56 | 5.6 | 273600.0 | 5.6 |
2020-10-09 | 5.88 | 5.49 | 5.77 | 5.6 | 272700.0 | 5.6 |
2020-10-08 | 5.86 | 5.46 | 5.49 | 5.8 | 343100.0 | 5.8 |
2020-10-07 | 5.73 | 5.27 | 5.56 | 5.39 | 523600.0 | 5.39 |
2020-10-06 | 5.76 | 5.36 | 5.54 | 5.46 | 370500.0 | 5.46 |
2020-10-05 | 5.48 | 5.24 | 5.25 | 5.41 | 415000.0 | 5.41 |
2020-10-02 | 5.31 | 4.87 | 5.09 | 5.29 | 416800.0 | 5.29 |
2020-10-01 | 5.2 | 4.9 | 4.95 | 5.19 | 515300.0 | 5.19 |
2020-09-30 | 5.11 | 4.85 | 4.95 | 4.91 | 218800.0 | 4.91 |
2020-09-29 | 5.1 | 4.88 | 5.03 | 4.96 | 303600.0 | 4.96 |
2020-09-28 | 5.13 | 4.9 | 4.96 | 5.08 | 291800.0 | 5.08 |
2020-09-25 | 4.91 | 4.4 | 4.4 | 4.85 | 325200.0 | 4.85 |
2020-09-24 | 4.76 | 4.46 | 4.57 | 4.5 | 399400.0 | 4.5 |
2020-09-23 | 5.04 | 4.54 | 4.86 | 4.56 | 497700.0 | 4.56 |
2020-09-22 | 5.13 | 4.82 | 4.99 | 4.87 | 378100.0 | 4.87 |
2020-09-21 | 5.32 | 4.9 | 5.26 | 5.03 | 599600.0 | 5.03 |
2020-09-18 | 5.57 | 5.26 | 5.37 | 5.44 | 1528500.0 | 5.44 |
2020-09-17 | 5.56 | 5.25 | 5.4 | 5.32 | 375000.0 | 5.32 |
2020-09-16 | 5.58 | 5.25 | 5.34 | 5.48 | 365100.0 | 5.48 |
2020-09-15 | 5.54 | 5.21 | 5.21 | 5.33 | 329600.0 | 5.33 |
2020-09-14 | 5.21 | 4.95 | 5.08 | 5.1 | 330000.0 | 5.1 |
2020-09-11 | 5.08 | 4.82 | 5.05 | 5.0 | 537800.0 | 5.0 |
2020-09-10 | 5.5 | 5.05 | 5.41 | 5.05 | 557500.0 | 5.05 |
2020-09-09 | 5.7 | 5.38 | 5.67 | 5.4 | 574700.0 | 5.4 |
2020-09-08 | 5.84 | 5.59 | 5.75 | 5.7 | 553500.0 | 5.7 |
2020-09-04 | 5.93 | 5.64 | 5.86 | 5.86 | 472000.0 | 5.86 |
2020-09-03 | 6.15 | 5.78 | 5.86 | 5.85 | 468600.0 | 5.85 |
2020-09-02 | 6.03 | 5.84 | 5.94 | 5.88 | 632300.0 | 5.88 |
2020-09-01 | 6.13 | 5.85 | 5.92 | 5.98 | 534200.0 | 5.98 |
2020-08-31 | 6.3 | 5.91 | 6.29 | 6.02 | 649200.0 | 6.02 |
2020-08-28 | 6.36 | 6.15 | 6.25 | 6.36 | 479200.0 | 6.36 |
2020-08-27 | 6.22 | 5.98 | 5.98 | 6.17 | 534100.0 | 6.17 |
2020-08-26 | 6.18 | 5.9 | 6.18 | 5.99 | 604800.0 | 5.99 |
2020-08-25 | 6.32 | 6.09 | 6.25 | 6.22 | 386300.0 | 6.22 |
2020-08-24 | 6.31 | 6.0 | 6.13 | 6.26 | 532900.0 | 6.26 |
2020-08-21 | 6.11 | 5.88 | 5.93 | 6.11 | 505400.0 | 6.11 |
2020-08-20 | 6.12 | 5.75 | 5.88 | 6.01 | 595100.0 | 6.01 |
2020-08-19 | 6.39 | 5.88 | 6.1 | 5.99 | 627800.0 | 5.99 |
2020-08-18 | 6.42 | 6.07 | 6.26 | 6.09 | 400100.0 | 6.09 |
2020-08-17 | 6.39 | 6.2 | 6.35 | 6.31 | 220400.0 | 6.31 |
2020-08-14 | 6.4 | 6.06 | 6.15 | 6.32 | 389500.0 | 6.32 |
2020-08-13 | 6.63 | 6.2 | 6.43 | 6.21 | 313900.0 | 6.21 |
2020-08-12 | 6.9 | 6.48 | 6.66 | 6.52 | 305700.0 | 6.52 |
2020-08-11 | 6.95 | 6.57 | 6.69 | 6.64 | 453200.0 | 6.64 |
2020-08-10 | 6.77 | 6.57 | 6.58 | 6.69 | 445300.0 | 6.69 |
2020-08-07 | 6.5 | 6.0 | 6.35 | 6.49 | 654000.0 | 6.49 |
2020-08-06 | 6.76 | 6.4 | 6.47 | 6.59 | 452500.0 | 6.59 |
2020-08-05 | 6.61 | 6.3 | 6.39 | 6.61 | 406600.0 | 6.61 |
2020-08-04 | 6.4 | 6.13 | 6.13 | 6.3 | 378700.0 | 6.3 |
2020-08-03 | 6.32 | 6.07 | 6.28 | 6.16 | 391500.0 | 6.16 |
2020-07-31 | 6.6 | 6.1 | 6.51 | 6.3 | 456700.0 | 6.3 |
2020-07-30 | 6.68 | 6.49 | 6.51 | 6.6 | 312200.0 | 6.6 |
2020-07-29 | 6.78 | 6.48 | 6.62 | 6.72 | 323100.0 | 6.72 |
2020-07-28 | 6.83 | 6.32 | 6.34 | 6.68 | 331400.0 | 6.68 |
2020-07-27 | 6.46 | 6.25 | 6.45 | 6.41 | 313900.0 | 6.41 |
2020-07-24 | 6.71 | 6.4 | 6.6 | 6.5 | 221500.0 | 6.5 |
2020-07-23 | 6.78 | 6.55 | 6.7 | 6.65 | 230700.0 | 6.65 |
2020-07-22 | 6.83 | 6.48 | 6.51 | 6.74 | 347400.0 | 6.74 |
2020-07-21 | 6.72 | 6.45 | 6.5 | 6.63 | 342500.0 | 6.63 |
2020-07-20 | 6.57 | 6.34 | 6.48 | 6.51 | 485600.0 | 6.51 |
2020-07-17 | 6.68 | 6.43 | 6.55 | 6.58 | 411800.0 | 6.58 |
2020-07-16 | 6.78 | 6.49 | 6.72 | 6.6 | 390500.0 | 6.6 |
2020-07-15 | 6.97 | 6.67 | 6.74 | 6.88 | 595000.0 | 6.88 |
2020-07-14 | 6.56 | 6.02 | 6.17 | 6.52 | 488600.0 | 6.52 |
2020-07-13 | 6.28 | 5.86 | 6.18 | 6.15 | 627400.0 | 6.15 |
2020-07-10 | 6.21 | 5.73 | 6.05 | 6.18 | 444300.0 | 6.18 |
2020-07-09 | 6.36 | 5.96 | 6.34 | 6.07 | 459700.0 | 6.07 |
2020-07-08 | 6.48 | 6.1 | 6.21 | 6.41 | 485700.0 | 6.41 |
2020-07-07 | 6.56 | 6.09 | 6.47 | 6.21 | 505600.0 | 6.21 |
2020-07-06 | 6.76 | 6.38 | 6.73 | 6.63 | 444300.0 | 6.63 |
2020-07-02 | 6.99 | 6.46 | 6.99 | 6.52 | 387300.0 | 6.52 |
2020-07-01 | 7.03 | 6.58 | 7.03 | 6.73 | 588500.0 | 6.73 |
2020-06-30 | 7.11 | 6.65 | 6.76 | 7.02 | 509900.0 | 7.02 |
2020-06-29 | 7.13 | 6.53 | 6.67 | 6.89 | 710000.0 | 6.89 |
2020-06-26 | 6.78 | 6.3 | 6.78 | 6.64 | 1424600.0 | 6.64 |
2020-06-25 | 6.92 | 6.28 | 6.32 | 6.9 | 482700.0 | 6.9 |
2020-06-24 | 6.94 | 6.29 | 6.86 | 6.56 | 488100.0 | 6.56 |
2020-06-23 | 7.12 | 6.64 | 6.83 | 7.11 | 529700.0 | 7.11 |
2020-06-22 | 6.86 | 6.39 | 6.8 | 6.65 | 620000.0 | 6.65 |
2020-06-19 | 6.99 | 6.31 | 6.39 | 6.99 | 3708600.0 | 6.99 |
2020-06-18 | 6.66 | 6.26 | 6.32 | 6.3 | 368000.0 | 6.3 |
2020-06-17 | 6.69 | 6.4 | 6.68 | 6.42 | 396600.0 | 6.42 |
2020-06-16 | 7.17 | 6.5 | 7.0 | 6.63 | 444300.0 | 6.63 |
2020-06-15 | 6.81 | 6.26 | 6.38 | 6.62 | 434200.0 | 6.62 |
2020-06-12 | 6.84 | 6.21 | 6.49 | 6.83 | 568000.0 | 6.83 |
2020-06-11 | 6.45 | 5.6 | 6.16 | 5.99 | 812800.0 | 5.99 |
2020-06-10 | 7.64 | 6.55 | 7.54 | 6.84 | 758200.0 | 6.84 |
2020-06-09 | 7.86 | 7.36 | 7.71 | 7.57 | 919200.0 | 7.57 |
2020-06-08 | 8.26 | 7.09 | 7.47 | 7.98 | 1026900.0 | 7.98 |
2020-06-05 | 7.84 | 6.8 | 7.1 | 6.92 | 1087800.0 | 6.92 |
2020-06-04 | 6.7 | 6.01 | 6.15 | 6.54 | 778400.0 | 6.54 |
2020-06-03 | 6.28 | 5.58 | 5.69 | 6.19 | 812400.0 | 6.19 |
2020-06-02 | 5.54 | 5.22 | 5.28 | 5.49 | 536800.0 | 5.49 |
2020-06-01 | 5.27 | 4.83 | 4.86 | 5.17 | 461700.0 | 5.17 |
2020-05-29 | 5.16 | 4.77 | 5.05 | 4.95 | 798400.0 | 4.95 |
2020-05-28 | 5.49 | 5.11 | 5.49 | 5.15 | 430500.0 | 5.15 |
2020-05-27 | 5.39 | 4.98 | 5.2 | 5.31 | 726400.0 | 5.31 |
2020-05-26 | 5.07 | 4.77 | 4.78 | 5.01 | 578300.0 | 5.01 |
2020-05-22 | 4.64 | 4.34 | 4.52 | 4.6 | 347900.0 | 4.6 |
2020-05-21 | 4.88 | 4.48 | 4.77 | 4.52 | 750700.0 | 4.52 |
2020-05-20 | 4.85 | 4.55 | 4.58 | 4.75 | 532200.0 | 4.75 |
2020-05-19 | 4.61 | 3.98 | 4.15 | 4.51 | 840500.0 | 4.51 |
2020-05-18 | 4.34 | 4.0 | 4.0 | 4.22 | 1026200.0 | 4.22 |
2020-05-15 | 3.88 | 3.7 | 3.8 | 3.81 | 500500.0 | 3.81 |
2020-05-14 | 3.98 | 3.47 | 3.76 | 3.93 | 984800.0 | 3.93 |
2020-05-13 | 4.25 | 3.65 | 4.25 | 3.87 | 1066400.0 | 3.87 |
2020-05-12 | 4.8 | 4.24 | 4.72 | 4.24 | 784800.0 | 4.24 |
2020-05-11 | 5.03 | 4.61 | 4.99 | 4.68 | 945100.0 | 4.68 |
2020-05-08 | 5.7 | 4.89 | 4.93 | 5.23 | 1988000.0 | 5.23 |
2020-05-07 | 4.62 | 4.3 | 4.41 | 4.48 | 454100.0 | 4.48 |
2020-05-06 | 4.59 | 4.15 | 4.5 | 4.29 | 715100.0 | 4.29 |
2020-05-05 | 4.69 | 4.35 | 4.37 | 4.45 | 1099500.0 | 4.45 |
2020-05-04 | 4.64 | 4.16 | 4.64 | 4.21 | 1061600.0 | 4.21 |
2020-05-01 | 4.77 | 4.51 | 4.66 | 4.77 | 1025400.0 | 4.77 |
2020-04-30 | 5.28 | 4.65 | 5.14 | 4.81 | 926500.0 | 4.81 |
2020-04-29 | 5.99 | 5.25 | 5.28 | 5.52 | 1373400.0 | 5.52 |
2020-04-28 | 5.15 | 4.7 | 4.78 | 5.06 | 900400.0 | 5.06 |
2020-04-27 | 4.64 | 4.06 | 4.14 | 4.55 | 700900.0 | 4.55 |
2020-04-24 | 4.2 | 3.89 | 4.05 | 4.12 | 777000.0 | 4.12 |
2020-04-23 | 4.16 | 3.81 | 3.93 | 4.06 | 671000.0 | 4.06 |
2020-04-22 | 3.93 | 3.61 | 3.7 | 3.91 | 592700.0 | 3.91 |
2020-04-21 | 3.8 | 3.4 | 3.48 | 3.69 | 770700.0 | 3.69 |
2020-04-20 | 3.95 | 3.56 | 3.67 | 3.82 | 1482000.0 | 3.82 |
2020-04-17 | 4.2 | 3.76 | 3.98 | 4.08 | 1142600.0 | 4.08 |
2020-04-16 | 3.88 | 3.46 | 3.86 | 3.47 | 649700.0 | 3.47 |
2020-04-15 | 4.19 | 3.77 | 4.15 | 3.85 | 913500.0 | 3.85 |
2020-04-14 | 4.89 | 4.17 | 4.64 | 4.39 | 629000.0 | 4.39 |
2020-04-13 | 4.88 | 4.26 | 4.83 | 4.55 | 773100.0 | 4.55 |
2020-04-09 | 5.35 | 4.21 | 4.26 | 5.06 | 1381000.0 | 5.06 |
2020-04-08 | 3.95 | 3.41 | 3.44 | 3.87 | 970800.0 | 3.87 |
2020-04-07 | 3.84 | 3.09 | 3.65 | 3.17 | 1045100.0 | 3.17 |
2020-04-06 | 3.85 | 3.14 | 3.14 | 3.44 | 556300.0 | 3.44 |
2020-04-03 | 3.5 | 2.84 | 3.5 | 2.99 | 1069900.0 | 2.99 |
2020-04-02 | 3.71 | 3.14 | 3.17 | 3.58 | 921100.0 | 3.58 |
2020-04-01 | 3.65 | 3.07 | 3.63 | 3.26 | 1060800.0 | 3.26 |
2020-03-31 | 4.4 | 3.82 | 4.26 | 3.94 | 874200.0 | 3.94 |
2020-03-30 | 5.29 | 4.12 | 5.16 | 4.27 | 820100.0 | 4.27 |
2020-03-27 | 5.93 | 5.12 | 5.93 | 5.25 | 1198800.0 | 5.15 |
2020-03-26 | 5.76 | 3.58 | 3.59 | 5.47 | 1729200.0 | 5.37 |
2020-03-25 | 3.81 | 2.78 | 3.1 | 3.5 | 1893700.0 | 3.43 |
2020-03-24 | 3.48 | 2.94 | 3.31 | 3.11 | 1378500.0 | 3.05 |
2020-03-23 | 3.24 | 2.46 | 2.62 | 3.12 | 1437600.0 | 3.06 |
2020-03-20 | 3.7 | 2.61 | 2.96 | 2.81 | 2070100.0 | 2.76 |
2020-03-19 | 3.51 | 2.72 | 3.23 | 2.92 | 2186700.0 | 2.86 |
2020-03-18 | 4.34 | 3.01 | 4.09 | 3.23 | 1713300.0 | 3.17 |
2020-03-17 | 5.42 | 4.4 | 5.38 | 4.4 | 1943500.0 | 4.32 |
2020-03-16 | 6.36 | 5.18 | 5.98 | 5.18 | 1275400.0 | 5.08 |
2020-03-13 | 7.9 | 6.52 | 7.76 | 7.08 | 1094400.0 | 6.95 |
2020-03-12 | 8.19 | 6.93 | 8.08 | 7.32 | 1293000.0 | 7.18 |
2020-03-11 | 9.79 | 9.08 | 9.79 | 9.14 | 854200.0 | 8.97 |
2020-03-10 | 10.71 | 9.6 | 10.44 | 10.14 | 733900.0 | 9.95 |
2020-03-09 | 11.3 | 10.08 | 11.28 | 10.12 | 777800.0 | 9.93 |
2020-03-06 | 12.17 | 11.47 | 11.95 | 11.96 | 747200.0 | 11.73 |
2020-03-05 | 12.87 | 12.13 | 12.68 | 12.29 | 898900.0 | 12.06 |
2020-03-04 | 12.98 | 12.63 | 12.86 | 12.87 | 666600.0 | 12.62 |
2020-03-03 | 13.63 | 12.45 | 13.17 | 12.71 | 575000.0 | 12.47 |
2020-03-02 | 13.21 | 12.19 | 12.8 | 13.1 | 840300.0 | 12.85 |
2020-02-28 | 13.51 | 12.14 | 12.19 | 12.73 | 1647000.0 | 12.49 |
2020-02-27 | 12.72 | 12.0 | 12.49 | 12.12 | 816800.0 | 11.89 |
2020-02-26 | 13.31 | 12.73 | 13.11 | 12.77 | 578900.0 | 12.43 |
2020-02-25 | 13.86 | 12.95 | 13.84 | 13.05 | 700700.0 | 12.7 |
2020-02-24 | 13.89 | 13.51 | 13.65 | 13.79 | 725400.0 | 13.42 |
2020-02-21 | 13.97 | 13.52 | 13.6 | 13.92 | 727500.0 | 13.55 |
2020-02-20 | 13.59 | 13.3 | 13.3 | 13.58 | 517800.0 | 13.22 |
2020-02-19 | 13.46 | 13.24 | 13.46 | 13.34 | 344300.0 | 12.98 |
2020-02-18 | 13.44 | 13.05 | 13.21 | 13.36 | 537300.0 | 13.0 |