Colony Capital Inc.のデータ
- Home
- Colony Capital Inc.の株価データ
Colony Capital Inc.の基本情報
名前 |
Colony Capital Inc. |
ティッカー |
CLNY |
国 |
United States |
上場年 |
2014.0 |
セクター |
Consumer Services |
Colony Capital Inc.の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
5.58 |
5.4 |
5.56 |
5.43 |
2166800.0 |
5.43 |
2021-02-12 |
5.58 |
5.47 |
5.53 |
5.51 |
2068700.0 |
5.51 |
2021-02-11 |
5.69 |
5.45 |
5.6 |
5.56 |
2324500.0 |
5.56 |
2021-02-10 |
5.82 |
5.56 |
5.61 |
5.59 |
4008700.0 |
5.59 |
2021-02-09 |
5.64 |
5.47 |
5.58 |
5.54 |
2387300.0 |
5.54 |
2021-02-08 |
5.56 |
5.4 |
5.44 |
5.55 |
4148300.0 |
5.55 |
2021-02-05 |
5.49 |
5.3 |
5.39 |
5.44 |
3184700.0 |
5.44 |
2021-02-04 |
5.33 |
5.05 |
5.05 |
5.32 |
6671000.0 |
5.32 |
2021-02-03 |
5.09 |
4.89 |
4.94 |
5.05 |
4042400.0 |
5.05 |
2021-02-02 |
5.09 |
4.94 |
5.01 |
4.97 |
3042000.0 |
4.97 |
2021-02-01 |
5.08 |
4.87 |
5.0 |
5.02 |
4292600.0 |
5.02 |
2021-01-29 |
5.11 |
4.76 |
4.83 |
4.96 |
17081900.0 |
4.96 |
2021-01-28 |
4.91 |
4.4 |
4.48 |
4.9 |
9766200.0 |
4.9 |
2021-01-27 |
4.55 |
4.34 |
4.5 |
4.43 |
13532600.0 |
4.43 |
2021-01-26 |
4.76 |
4.57 |
4.75 |
4.63 |
3730400.0 |
4.63 |
2021-01-25 |
4.82 |
4.58 |
4.76 |
4.75 |
4029700.0 |
4.75 |
2021-01-22 |
4.77 |
4.64 |
4.7 |
4.77 |
4290500.0 |
4.77 |
2021-01-21 |
4.89 |
4.73 |
4.87 |
4.75 |
3377300.0 |
4.75 |
2021-01-20 |
4.91 |
4.82 |
4.89 |
4.88 |
3510100.0 |
4.88 |
2021-01-19 |
4.91 |
4.73 |
4.91 |
4.85 |
2532300.0 |
4.85 |
2021-01-15 |
4.94 |
4.83 |
4.89 |
4.89 |
2167900.0 |
4.89 |
2021-01-14 |
4.98 |
4.83 |
4.93 |
4.92 |
2514100.0 |
4.92 |
2021-01-13 |
5.0 |
4.86 |
4.9 |
4.89 |
2115900.0 |
4.89 |
2021-01-12 |
4.96 |
4.85 |
4.92 |
4.94 |
2343500.0 |
4.94 |
2021-01-11 |
5.04 |
4.9 |
4.91 |
4.93 |
2545900.0 |
4.93 |
2021-01-08 |
5.2 |
4.82 |
5.12 |
4.97 |
4400600.0 |
4.97 |
2021-01-07 |
5.11 |
4.88 |
4.9 |
5.1 |
3594900.0 |
5.1 |
2021-01-06 |
4.97 |
4.66 |
4.75 |
4.89 |
4088600.0 |
4.89 |
2021-01-05 |
4.76 |
4.59 |
4.59 |
4.68 |
4323400.0 |
4.68 |
2021-01-04 |
4.92 |
4.55 |
4.81 |
4.63 |
3470300.0 |
4.63 |
2020-12-31 |
4.88 |
4.74 |
4.8 |
4.81 |
1840500.0 |
4.81 |
2020-12-30 |
4.9 |
4.76 |
4.82 |
4.8 |
1468800.0 |
4.8 |
2020-12-29 |
4.97 |
4.78 |
4.93 |
4.81 |
2385000.0 |
4.81 |
2020-12-28 |
5.05 |
4.87 |
5.0 |
4.91 |
2466400.0 |
4.91 |
2020-12-24 |
4.99 |
4.9 |
4.95 |
4.98 |
986600.0 |
4.98 |
2020-12-23 |
4.97 |
4.76 |
4.89 |
4.96 |
4046700.0 |
4.96 |
2020-12-22 |
4.99 |
4.76 |
4.94 |
4.79 |
3885500.0 |
4.79 |
2020-12-21 |
4.98 |
4.56 |
4.75 |
4.96 |
5607300.0 |
4.96 |
2020-12-18 |
4.94 |
4.77 |
4.92 |
4.86 |
14638600.0 |
4.86 |
2020-12-17 |
4.85 |
4.62 |
4.81 |
4.75 |
5011600.0 |
4.75 |
2020-12-16 |
4.94 |
4.76 |
4.9 |
4.77 |
4442700.0 |
4.77 |
2020-12-15 |
4.9 |
4.72 |
4.76 |
4.87 |
10715500.0 |
4.87 |
2020-12-14 |
4.86 |
4.64 |
4.82 |
4.73 |
2475700.0 |
4.73 |
2020-12-11 |
4.89 |
4.74 |
4.87 |
4.75 |
3469900.0 |
4.75 |
2020-12-10 |
4.98 |
4.85 |
4.85 |
4.87 |
5083700.0 |
4.87 |
2020-12-09 |
4.95 |
4.82 |
4.94 |
4.91 |
2909600.0 |
4.91 |
2020-12-08 |
4.92 |
4.73 |
4.74 |
4.91 |
3487800.0 |
4.91 |
2020-12-07 |
4.81 |
4.59 |
4.77 |
4.73 |
3235000.0 |
4.73 |
2020-12-04 |
4.78 |
4.6 |
4.76 |
4.78 |
4720800.0 |
4.78 |
2020-12-03 |
4.82 |
4.47 |
4.55 |
4.69 |
6262000.0 |
4.69 |
2020-12-02 |
4.44 |
4.26 |
4.31 |
4.39 |
2584700.0 |
4.39 |
2020-12-01 |
4.42 |
4.17 |
4.37 |
4.35 |
3788900.0 |
4.35 |
2020-11-30 |
4.43 |
4.28 |
4.32 |
4.32 |
4778500.0 |
4.32 |
2020-11-27 |
4.41 |
4.34 |
4.39 |
4.36 |
1373700.0 |
4.36 |
2020-11-25 |
4.39 |
4.22 |
4.31 |
4.38 |
4889900.0 |
4.38 |
2020-11-24 |
4.38 |
4.24 |
4.32 |
4.31 |
4258700.0 |
4.31 |
2020-11-23 |
4.4 |
4.22 |
4.34 |
4.24 |
8129300.0 |
4.24 |
2020-11-20 |
4.32 |
4.16 |
4.21 |
4.31 |
4485800.0 |
4.31 |
2020-11-19 |
4.24 |
4.0 |
4.12 |
4.24 |
5243400.0 |
4.24 |
2020-11-18 |
4.34 |
4.12 |
4.25 |
4.15 |
7088000.0 |
4.15 |
2020-11-17 |
4.29 |
4.07 |
4.19 |
4.21 |
11102100.0 |
4.21 |
2020-11-16 |
4.28 |
4.02 |
4.1 |
4.27 |
9119000.0 |
4.27 |
2020-11-13 |
4.02 |
3.86 |
3.93 |
3.98 |
4940000.0 |
3.98 |
2020-11-12 |
3.94 |
3.78 |
3.91 |
3.87 |
4585800.0 |
3.87 |
2020-11-11 |
4.09 |
3.91 |
4.08 |
3.97 |
4494800.0 |
3.97 |
2020-11-10 |
4.0 |
3.83 |
3.95 |
4.0 |
4911700.0 |
4.0 |
2020-11-09 |
4.26 |
3.74 |
4.02 |
3.75 |
6962000.0 |
3.75 |
2020-11-06 |
3.98 |
3.66 |
3.77 |
3.75 |
5476000.0 |
3.75 |
2020-11-05 |
3.83 |
3.66 |
3.7 |
3.74 |
6932300.0 |
3.74 |
2020-11-04 |
3.77 |
3.53 |
3.65 |
3.68 |
5265800.0 |
3.68 |
2020-11-03 |
3.85 |
3.58 |
3.77 |
3.66 |
4751300.0 |
3.66 |
2020-11-02 |
3.7 |
3.56 |
3.59 |
3.67 |
2762800.0 |
3.67 |
2020-10-30 |
3.73 |
3.46 |
3.69 |
3.56 |
4039500.0 |
3.56 |
2020-10-29 |
3.77 |
3.47 |
3.5 |
3.66 |
11089300.0 |
3.66 |
2020-10-28 |
3.46 |
3.28 |
3.41 |
3.46 |
16855400.0 |
3.46 |
2020-10-27 |
3.55 |
3.36 |
3.38 |
3.5 |
8498500.0 |
3.5 |
2020-10-26 |
3.38 |
3.18 |
3.26 |
3.38 |
9337600.0 |
3.38 |
2020-10-23 |
3.27 |
3.12 |
3.2 |
3.26 |
18615700.0 |
3.26 |
2020-10-22 |
3.2 |
3.14 |
3.19 |
3.17 |
3275500.0 |
3.17 |
2020-10-21 |
3.19 |
3.11 |
3.18 |
3.19 |
1413100.0 |
3.19 |
2020-10-20 |
3.19 |
3.06 |
3.1 |
3.16 |
3036400.0 |
3.16 |
2020-10-19 |
3.17 |
3.06 |
3.14 |
3.06 |
1631400.0 |
3.06 |
2020-10-16 |
3.2 |
3.11 |
3.12 |
3.13 |
2184600.0 |
3.13 |
2020-10-15 |
3.14 |
3.03 |
3.08 |
3.13 |
3447400.0 |
3.13 |
2020-10-14 |
3.12 |
3.06 |
3.11 |
3.1 |
2282100.0 |
3.1 |
2020-10-13 |
3.15 |
3.05 |
3.15 |
3.11 |
3073600.0 |
3.11 |
2020-10-12 |
3.22 |
3.16 |
3.19 |
3.17 |
3073300.0 |
3.17 |
2020-10-09 |
3.24 |
3.13 |
3.24 |
3.18 |
7178600.0 |
3.18 |
2020-10-08 |
3.23 |
3.01 |
3.03 |
3.19 |
8131000.0 |
3.19 |
2020-10-07 |
3.05 |
2.92 |
2.93 |
2.99 |
13081300.0 |
2.99 |
2020-10-06 |
2.95 |
2.84 |
2.9 |
2.92 |
9677600.0 |
2.92 |
2020-10-05 |
2.9 |
2.8 |
2.8 |
2.86 |
6302200.0 |
2.86 |
2020-10-02 |
2.81 |
2.7 |
2.73 |
2.79 |
5046100.0 |
2.79 |
2020-10-01 |
2.89 |
2.67 |
2.75 |
2.82 |
7191400.0 |
2.82 |
2020-09-30 |
2.75 |
2.67 |
2.7 |
2.73 |
3378700.0 |
2.73 |
2020-09-29 |
2.76 |
2.68 |
2.74 |
2.72 |
12243600.0 |
2.72 |
2020-09-28 |
2.77 |
2.62 |
2.65 |
2.73 |
5789100.0 |
2.73 |
2020-09-25 |
2.74 |
2.47 |
2.58 |
2.63 |
10724000.0 |
2.63 |
2020-09-24 |
2.43 |
2.24 |
2.34 |
2.34 |
3446600.0 |
2.34 |
2020-09-23 |
2.5 |
2.32 |
2.47 |
2.37 |
3691300.0 |
2.37 |
2020-09-22 |
2.52 |
2.45 |
2.49 |
2.48 |
2667900.0 |
2.48 |
2020-09-21 |
2.62 |
2.44 |
2.6 |
2.46 |
5626400.0 |
2.46 |
2020-09-18 |
2.75 |
2.65 |
2.75 |
2.67 |
11559800.0 |
2.67 |
2020-09-17 |
2.77 |
2.61 |
2.69 |
2.71 |
5835500.0 |
2.71 |
2020-09-16 |
2.8 |
2.56 |
2.6 |
2.73 |
5629900.0 |
2.73 |
2020-09-15 |
2.7 |
2.58 |
2.68 |
2.6 |
1889600.0 |
2.6 |
2020-09-14 |
2.66 |
2.52 |
2.58 |
2.64 |
2282400.0 |
2.64 |
2020-09-11 |
2.62 |
2.48 |
2.56 |
2.54 |
4169600.0 |
2.54 |
2020-09-10 |
2.71 |
2.53 |
2.68 |
2.54 |
3397400.0 |
2.54 |
2020-09-09 |
2.74 |
2.65 |
2.68 |
2.68 |
3113300.0 |
2.68 |
2020-09-08 |
2.72 |
2.64 |
2.7 |
2.65 |
3535400.0 |
2.65 |
2020-09-04 |
2.85 |
2.7 |
2.84 |
2.74 |
4228600.0 |
2.74 |
2020-09-03 |
2.89 |
2.73 |
2.82 |
2.79 |
2483000.0 |
2.79 |
2020-09-02 |
2.85 |
2.7 |
2.8 |
2.83 |
3270000.0 |
2.83 |
2020-09-01 |
2.81 |
2.58 |
2.65 |
2.78 |
6566500.0 |
2.78 |
2020-08-31 |
2.87 |
2.69 |
2.87 |
2.71 |
5223800.0 |
2.71 |
2020-08-28 |
2.94 |
2.81 |
2.94 |
2.89 |
6302900.0 |
2.89 |
2020-08-27 |
2.88 |
2.77 |
2.82 |
2.85 |
7497800.0 |
2.85 |
2020-08-26 |
2.89 |
2.78 |
2.87 |
2.8 |
6778900.0 |
2.8 |
2020-08-25 |
2.94 |
2.74 |
2.92 |
2.84 |
12449700.0 |
2.84 |
2020-08-24 |
2.99 |
2.78 |
2.86 |
2.89 |
7734400.0 |
2.89 |
2020-08-21 |
2.96 |
2.8 |
2.96 |
2.84 |
5677600.0 |
2.84 |
2020-08-20 |
3.0 |
2.74 |
2.74 |
2.88 |
7636600.0 |
2.88 |
2020-08-19 |
2.8 |
2.64 |
2.73 |
2.79 |
6576100.0 |
2.79 |
2020-08-18 |
2.87 |
2.71 |
2.84 |
2.72 |
4992800.0 |
2.72 |
2020-08-17 |
3.07 |
2.72 |
2.77 |
2.78 |
17327200.0 |
2.78 |
2020-08-14 |
2.71 |
2.59 |
2.64 |
2.69 |
8923000.0 |
2.69 |
2020-08-13 |
2.66 |
2.52 |
2.52 |
2.59 |
7169500.0 |
2.59 |
2020-08-12 |
2.69 |
2.5 |
2.55 |
2.56 |
12783000.0 |
2.56 |
2020-08-11 |
2.53 |
2.32 |
2.34 |
2.48 |
12827800.0 |
2.48 |
2020-08-10 |
2.32 |
2.13 |
2.2 |
2.31 |
6822100.0 |
2.31 |
2020-08-07 |
2.2 |
1.93 |
1.94 |
2.18 |
7355500.0 |
2.18 |
2020-08-06 |
2.0 |
1.92 |
1.96 |
1.98 |
2751200.0 |
1.98 |
2020-08-05 |
2.0 |
1.91 |
1.96 |
1.95 |
5054200.0 |
1.95 |
2020-08-04 |
1.99 |
1.84 |
1.86 |
1.92 |
5634500.0 |
1.92 |
2020-08-03 |
1.92 |
1.84 |
1.91 |
1.88 |
2894000.0 |
1.88 |
2020-07-31 |
2.0 |
1.86 |
1.95 |
1.92 |
4082800.0 |
1.92 |
2020-07-30 |
2.02 |
1.91 |
1.95 |
1.97 |
5783200.0 |
1.97 |
2020-07-29 |
2.0 |
1.87 |
1.89 |
1.99 |
5158800.0 |
1.99 |
2020-07-28 |
1.9 |
1.79 |
1.8 |
1.86 |
5174200.0 |
1.86 |
2020-07-27 |
1.83 |
1.76 |
1.82 |
1.8 |
3531500.0 |
1.8 |
2020-07-24 |
1.9 |
1.8 |
1.83 |
1.8 |
5159700.0 |
1.8 |
2020-07-23 |
1.9 |
1.82 |
1.86 |
1.85 |
11754900.0 |
1.85 |
2020-07-22 |
1.87 |
1.75 |
1.76 |
1.85 |
9458600.0 |
1.85 |
2020-07-21 |
1.93 |
1.8 |
1.82 |
1.86 |
9543900.0 |
1.86 |
2020-07-20 |
1.92 |
1.84 |
1.9 |
1.88 |
10851800.0 |
1.88 |
2020-07-17 |
1.95 |
1.82 |
1.95 |
1.9 |
21204000.0 |
1.9 |
2020-07-16 |
2.07 |
1.83 |
1.99 |
1.84 |
46662900.0 |
1.84 |
2020-07-15 |
2.41 |
2.28 |
2.4 |
2.37 |
6903900.0 |
2.37 |
2020-07-14 |
2.32 |
2.22 |
2.26 |
2.31 |
3862800.0 |
2.31 |
2020-07-13 |
2.4 |
2.24 |
2.39 |
2.27 |
4425300.0 |
2.27 |
2020-07-10 |
2.38 |
2.22 |
2.26 |
2.35 |
3895500.0 |
2.35 |
2020-07-09 |
2.4 |
2.23 |
2.34 |
2.27 |
3262300.0 |
2.27 |
2020-07-08 |
2.34 |
2.24 |
2.29 |
2.34 |
4069500.0 |
2.34 |
2020-07-07 |
2.39 |
2.25 |
2.31 |
2.28 |
4841100.0 |
2.28 |
2020-07-06 |
2.53 |
2.35 |
2.49 |
2.38 |
3114100.0 |
2.38 |
2020-07-02 |
2.6 |
2.44 |
2.57 |
2.46 |
3819000.0 |
2.46 |
2020-07-01 |
2.54 |
2.41 |
2.45 |
2.49 |
3638800.0 |
2.49 |
2020-06-30 |
2.43 |
2.29 |
2.32 |
2.4 |
5957800.0 |
2.4 |
2020-06-29 |
2.41 |
2.3 |
2.35 |
2.34 |
4075200.0 |
2.34 |
2020-06-26 |
2.56 |
2.25 |
2.53 |
2.31 |
60113700.0 |
2.31 |
2020-06-25 |
2.6 |
2.41 |
2.42 |
2.58 |
6917000.0 |
2.58 |
2020-06-24 |
2.59 |
2.4 |
2.59 |
2.49 |
5221400.0 |
2.49 |
2020-06-23 |
2.7 |
2.59 |
2.65 |
2.64 |
4421000.0 |
2.64 |
2020-06-22 |
2.67 |
2.54 |
2.65 |
2.63 |
5269400.0 |
2.63 |
2020-06-19 |
2.93 |
2.58 |
2.89 |
2.65 |
9034100.0 |
2.65 |
2020-06-18 |
2.89 |
2.67 |
2.72 |
2.85 |
3308700.0 |
2.85 |
2020-06-17 |
2.91 |
2.75 |
2.89 |
2.77 |
3139500.0 |
2.77 |
2020-06-16 |
2.95 |
2.74 |
2.88 |
2.88 |
3617000.0 |
2.88 |
2020-06-15 |
2.92 |
2.55 |
2.56 |
2.83 |
5723500.0 |
2.83 |
2020-06-12 |
2.78 |
2.59 |
2.67 |
2.75 |
3724100.0 |
2.75 |
2020-06-11 |
2.63 |
2.31 |
2.53 |
2.42 |
4301000.0 |
2.42 |
2020-06-10 |
2.95 |
2.61 |
2.9 |
2.81 |
4688600.0 |
2.81 |
2020-06-09 |
3.06 |
2.86 |
2.96 |
2.99 |
4456600.0 |
2.99 |
2020-06-08 |
3.22 |
2.88 |
3.11 |
3.1 |
13274100.0 |
3.1 |
2020-06-05 |
3.31 |
2.87 |
3.09 |
2.96 |
9433100.0 |
2.96 |
2020-06-04 |
2.91 |
2.46 |
2.62 |
2.9 |
7446700.0 |
2.9 |
2020-06-03 |
2.63 |
2.36 |
2.38 |
2.6 |
7112500.0 |
2.6 |
2020-06-02 |
2.45 |
2.26 |
2.29 |
2.32 |
5125200.0 |
2.32 |
2020-06-01 |
2.3 |
1.98 |
2.0 |
2.23 |
7149200.0 |
2.23 |
2020-05-29 |
2.1 |
1.96 |
1.98 |
2.01 |
6510000.0 |
2.01 |
2020-05-28 |
2.2 |
2.04 |
2.18 |
2.12 |
4490800.0 |
2.12 |
2020-05-27 |
2.2 |
2.01 |
2.19 |
2.13 |
5157100.0 |
2.13 |
2020-05-26 |
2.09 |
1.88 |
1.9 |
2.06 |
6712000.0 |
2.06 |
2020-05-22 |
1.91 |
1.75 |
1.89 |
1.79 |
3143500.0 |
1.79 |
2020-05-21 |
1.91 |
1.8 |
1.85 |
1.86 |
5193500.0 |
1.86 |
2020-05-20 |
1.89 |
1.75 |
1.83 |
1.77 |
7821200.0 |
1.77 |
2020-05-19 |
1.84 |
1.61 |
1.72 |
1.77 |
6469300.0 |
1.77 |
2020-05-18 |
1.73 |
1.55 |
1.58 |
1.69 |
6388900.0 |
1.69 |
2020-05-15 |
1.69 |
1.5 |
1.65 |
1.52 |
7028100.0 |
1.52 |
2020-05-14 |
1.74 |
1.42 |
1.48 |
1.67 |
7161800.0 |
1.67 |
2020-05-13 |
1.76 |
1.45 |
1.75 |
1.54 |
9042300.0 |
1.54 |
2020-05-12 |
1.84 |
1.75 |
1.83 |
1.75 |
54654600.0 |
1.75 |
2020-05-11 |
1.89 |
1.73 |
1.88 |
1.79 |
8154700.0 |
1.79 |
2020-05-08 |
2.05 |
1.86 |
2.0 |
2.02 |
6456400.0 |
2.02 |
2020-05-07 |
2.12 |
1.98 |
1.98 |
2.1 |
4357700.0 |
2.1 |
2020-05-06 |
2.2 |
1.96 |
2.13 |
1.97 |
4100900.0 |
1.97 |
2020-05-05 |
2.25 |
2.05 |
2.21 |
2.05 |
3525700.0 |
2.05 |
2020-05-04 |
2.14 |
1.96 |
2.06 |
2.07 |
2206200.0 |
2.07 |
2020-05-01 |
2.25 |
2.0 |
2.16 |
2.04 |
3484400.0 |
2.04 |
2020-04-30 |
2.43 |
2.2 |
2.42 |
2.31 |
5366800.0 |
2.31 |
2020-04-29 |
2.58 |
2.36 |
2.37 |
2.5 |
5443100.0 |
2.5 |
2020-04-28 |
2.27 |
2.06 |
2.12 |
2.25 |
4878700.0 |
2.25 |
2020-04-27 |
2.1 |
1.87 |
1.96 |
2.04 |
3187800.0 |
2.04 |
2020-04-24 |
1.93 |
1.82 |
1.92 |
1.92 |
3192600.0 |
1.92 |
2020-04-23 |
1.95 |
1.83 |
1.85 |
1.91 |
2258900.0 |
1.91 |
2020-04-22 |
1.99 |
1.8 |
1.99 |
1.83 |
4227500.0 |
1.83 |
2020-04-21 |
1.95 |
1.75 |
1.82 |
1.92 |
3553100.0 |
1.92 |
2020-04-20 |
1.98 |
1.76 |
1.81 |
1.82 |
6019000.0 |
1.82 |
2020-04-17 |
2.12 |
1.94 |
1.97 |
2.07 |
5191000.0 |
2.07 |
2020-04-16 |
2.04 |
1.77 |
2.04 |
1.79 |
4016600.0 |
1.79 |
2020-04-15 |
2.04 |
1.82 |
2.04 |
1.95 |
4929900.0 |
1.95 |
2020-04-14 |
2.46 |
2.02 |
2.4 |
2.11 |
5956000.0 |
2.11 |
2020-04-13 |
2.5 |
2.06 |
2.45 |
2.32 |
6675000.0 |
2.32 |
2020-04-09 |
2.35 |
1.87 |
1.9 |
2.33 |
12655100.0 |
2.33 |
2020-04-08 |
1.75 |
1.52 |
1.56 |
1.73 |
12561600.0 |
1.73 |
2020-04-07 |
1.86 |
1.5 |
1.79 |
1.52 |
6902700.0 |
1.52 |
2020-04-06 |
1.81 |
1.56 |
1.57 |
1.63 |
5934500.0 |
1.63 |
2020-04-03 |
1.62 |
1.33 |
1.61 |
1.42 |
4712000.0 |
1.42 |
2020-04-02 |
1.72 |
1.52 |
1.57 |
1.56 |
4029300.0 |
1.56 |
2020-04-01 |
1.64 |
1.44 |
1.63 |
1.56 |
6359800.0 |
1.56 |
2020-03-31 |
1.93 |
1.61 |
1.91 |
1.75 |
6639600.0 |
1.75 |
2020-03-30 |
2.25 |
1.75 |
2.25 |
1.83 |
7764800.0 |
1.83 |
2020-03-27 |
2.35 |
2.17 |
2.35 |
2.22 |
5401800.0 |
2.11 |
2020-03-26 |
2.46 |
2.02 |
2.03 |
2.4 |
7717600.0 |
2.28 |
2020-03-25 |
2.29 |
1.76 |
2.15 |
1.97 |
7674700.0 |
1.87 |
2020-03-24 |
1.84 |
1.56 |
1.72 |
1.75 |
10566100.0 |
1.66 |
2020-03-23 |
1.68 |
1.4 |
1.54 |
1.41 |
5140400.0 |
1.34 |
2020-03-20 |
1.78 |
1.39 |
1.51 |
1.52 |
14607900.0 |
1.44 |
2020-03-19 |
1.61 |
1.33 |
1.52 |
1.47 |
12635600.0 |
1.4 |
2020-03-18 |
1.89 |
1.47 |
1.85 |
1.47 |
5883800.0 |
1.4 |
2020-03-17 |
2.03 |
1.92 |
2.01 |
1.94 |
8825100.0 |
1.84 |
2020-03-16 |
2.05 |
1.85 |
2.01 |
1.97 |
8518200.0 |
1.87 |
2020-03-13 |
2.46 |
2.0 |
2.39 |
2.17 |
8501500.0 |
2.06 |
2020-03-12 |
2.75 |
1.47 |
2.74 |
2.04 |
12411600.0 |
1.94 |
2020-03-11 |
3.38 |
2.96 |
3.31 |
2.97 |
4143600.0 |
2.82 |
2020-03-10 |
3.58 |
3.25 |
3.55 |
3.41 |
4146100.0 |
3.24 |
2020-03-09 |
3.46 |
2.55 |
3.36 |
3.39 |
7668400.0 |
3.22 |
2020-03-06 |
4.0 |
3.59 |
4.0 |
3.68 |
4217500.0 |
3.5 |
2020-03-05 |
4.07 |
3.88 |
4.02 |
3.94 |
3290100.0 |
3.74 |
2020-03-04 |
4.26 |
4.0 |
4.1 |
4.13 |
5813600.0 |
3.93 |
2020-03-03 |
4.42 |
4.03 |
4.29 |
4.05 |
4303800.0 |
3.85 |
2020-03-02 |
4.35 |
3.91 |
3.98 |
4.31 |
3877400.0 |
4.1 |
2020-02-28 |
4.09 |
3.53 |
4.05 |
3.96 |
8949200.0 |
3.76 |
2020-02-27 |
4.47 |
4.04 |
4.45 |
4.04 |
6184000.0 |
3.84 |
2020-02-26 |
4.73 |
4.46 |
4.59 |
4.49 |
2348600.0 |
4.27 |
2020-02-25 |
4.76 |
4.52 |
4.76 |
4.55 |
2562000.0 |
4.32 |
2020-02-24 |
4.86 |
4.73 |
4.8 |
4.75 |
2237400.0 |
4.51 |
2020-02-21 |
5.14 |
4.9 |
5.09 |
4.94 |
2382400.0 |
4.7 |
2020-02-20 |
5.17 |
4.87 |
4.88 |
5.11 |
2223500.0 |
4.86 |
2020-02-19 |
4.99 |
4.86 |
4.96 |
4.88 |
1227600.0 |
4.64 |
2020-02-18 |
5.07 |
4.92 |
4.95 |
4.99 |
1692400.0 |
4.74 |