名前 | Canadian Natural Resources Limited Common Stock |
ティッカー | CNQ |
国 | Canada |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.86 | 27.22 | 27.38 | 27.61 | 4847900.0 | 27.61 |
2021-02-12 | 26.92 | 25.97 | 26.06 | 26.89 | 2534700.0 | 26.89 |
2021-02-11 | 26.5 | 25.93 | 25.93 | 26.25 | 2349100.0 | 26.25 |
2021-02-10 | 26.19 | 25.57 | 25.7 | 25.95 | 3305200.0 | 25.95 |
2021-02-09 | 25.77 | 25.16 | 25.62 | 25.51 | 2309800.0 | 25.51 |
2021-02-08 | 25.84 | 25.19 | 25.46 | 25.69 | 3757400.0 | 25.69 |
2021-02-05 | 25.33 | 24.86 | 25.16 | 25.25 | 4162900.0 | 25.25 |
2021-02-04 | 24.76 | 23.94 | 24.59 | 24.67 | 4092300.0 | 24.67 |
2021-02-03 | 24.58 | 23.74 | 23.79 | 24.49 | 2790300.0 | 24.49 |
2021-02-02 | 24.03 | 23.3 | 23.65 | 23.62 | 2935100.0 | 23.62 |
2021-02-01 | 23.2 | 22.5 | 22.88 | 22.97 | 2577700.0 | 22.97 |
2021-01-29 | 23.5 | 22.4 | 22.89 | 22.58 | 4444500.0 | 22.58 |
2021-01-28 | 23.35 | 22.67 | 23.12 | 23.11 | 4668100.0 | 23.11 |
2021-01-27 | 23.98 | 22.86 | 23.38 | 22.9 | 3766100.0 | 22.9 |
2021-01-26 | 24.88 | 23.78 | 24.73 | 23.82 | 2869700.0 | 23.82 |
2021-01-25 | 24.49 | 23.78 | 24.14 | 24.49 | 2347400.0 | 24.49 |
2021-01-22 | 24.53 | 23.85 | 23.99 | 24.34 | 2848000.0 | 24.34 |
2021-01-21 | 24.97 | 24.01 | 24.82 | 24.64 | 2243500.0 | 24.64 |
2021-01-20 | 25.15 | 24.62 | 25.05 | 24.92 | 2213300.0 | 24.92 |
2021-01-19 | 24.97 | 24.36 | 24.83 | 24.76 | 4249400.0 | 24.76 |
2021-01-15 | 25.76 | 24.69 | 25.67 | 24.77 | 10980300.0 | 24.77 |
2021-01-14 | 26.42 | 25.78 | 26.24 | 26.03 | 4301400.0 | 26.03 |
2021-01-13 | 26.87 | 26.19 | 26.76 | 26.38 | 3306300.0 | 26.38 |
2021-01-12 | 26.94 | 26.32 | 26.75 | 26.84 | 4580800.0 | 26.84 |
2021-01-11 | 26.69 | 25.79 | 26.06 | 26.47 | 8590500.0 | 26.47 |
2021-01-08 | 27.44 | 26.32 | 27.41 | 26.89 | 2829000.0 | 26.89 |
2021-01-07 | 27.32 | 26.7 | 26.93 | 27.14 | 2371300.0 | 27.14 |
2021-01-06 | 27.23 | 26.45 | 26.8 | 26.66 | 4548000.0 | 26.66 |
2021-01-05 | 26.69 | 24.4 | 24.57 | 26.56 | 6191500.0 | 26.56 |
2021-01-04 | 24.82 | 24.09 | 24.32 | 24.44 | 5007600.0 | 24.44 |
2020-12-31 | 24.52 | 24.05 | 24.27 | 24.05 | 1777200.0 | 24.05 |
2020-12-30 | 24.46 | 23.73 | 23.79 | 24.33 | 2323900.0 | 24.33 |
2020-12-29 | 24.15 | 23.5 | 23.92 | 23.79 | 2399400.0 | 23.79 |
2020-12-28 | 24.12 | 23.3 | 24.09 | 23.51 | 1603100.0 | 23.51 |
2020-12-24 | 24.04 | 23.61 | 23.99 | 23.96 | 715800.0 | 23.96 |
2020-12-23 | 24.11 | 23.42 | 23.5 | 24.05 | 1760300.0 | 24.05 |
2020-12-22 | 23.47 | 22.93 | 23.39 | 23.06 | 1524900.0 | 23.06 |
2020-12-21 | 23.69 | 22.73 | 22.9 | 23.49 | 2407500.0 | 23.49 |
2020-12-18 | 24.85 | 24.06 | 24.48 | 24.13 | 2312900.0 | 24.13 |
2020-12-17 | 24.75 | 24.23 | 24.61 | 24.6 | 2200700.0 | 24.6 |
2020-12-16 | 25.28 | 24.17 | 25.2 | 24.34 | 3696300.0 | 24.34 |
2020-12-15 | 25.3 | 24.48 | 24.85 | 25.23 | 2226500.0 | 25.23 |
2020-12-14 | 25.49 | 24.37 | 25.38 | 24.52 | 3897600.0 | 24.52 |
2020-12-11 | 25.24 | 24.55 | 24.92 | 25.05 | 2126200.0 | 25.05 |
2020-12-10 | 25.55 | 24.28 | 24.28 | 25.06 | 3530000.0 | 25.06 |
2020-12-09 | 24.92 | 23.96 | 24.68 | 24.31 | 4274800.0 | 24.31 |
2020-12-08 | 24.65 | 24.08 | 24.24 | 24.53 | 9168600.0 | 24.53 |
2020-12-07 | 25.08 | 24.41 | 24.84 | 24.8 | 3753300.0 | 24.47 |
2020-12-04 | 25.23 | 24.27 | 24.32 | 25.15 | 8334800.0 | 24.81 |
2020-12-03 | 24.15 | 23.3 | 23.56 | 23.89 | 3301900.0 | 23.57 |
2020-12-02 | 24.04 | 23.08 | 23.24 | 23.44 | 3855100.0 | 23.13 |
2020-12-01 | 23.67 | 22.85 | 23.53 | 23.14 | 2727500.0 | 22.83 |
2020-11-30 | 23.88 | 22.83 | 23.84 | 22.84 | 3239700.0 | 22.53 |
2020-11-27 | 24.3 | 23.4 | 23.61 | 24.02 | 1458400.0 | 23.7 |
2020-11-25 | 24.14 | 23.54 | 23.66 | 23.67 | 2934500.0 | 23.35 |
2020-11-24 | 24.52 | 23.18 | 23.41 | 23.93 | 4319000.0 | 23.61 |
2020-11-23 | 22.85 | 21.97 | 22.04 | 22.8 | 3631300.0 | 22.49 |
2020-11-20 | 21.78 | 21.18 | 21.3 | 21.71 | 2335900.0 | 21.42 |
2020-11-19 | 21.61 | 20.9 | 21.46 | 21.38 | 3832100.0 | 21.09 |
2020-11-18 | 22.11 | 21.38 | 21.46 | 21.72 | 3211200.0 | 21.43 |
2020-11-17 | 21.4 | 20.45 | 20.6 | 21.28 | 2642100.0 | 21.0 |
2020-11-16 | 21.31 | 20.46 | 21.31 | 20.95 | 3400200.0 | 20.67 |
2020-11-13 | 20.24 | 19.61 | 19.8 | 20.07 | 4372700.0 | 19.8 |
2020-11-12 | 21.0 | 19.69 | 20.99 | 19.88 | 4334500.0 | 19.61 |
2020-11-11 | 21.69 | 20.88 | 21.0 | 21.41 | 4364000.0 | 21.12 |
2020-11-10 | 20.86 | 19.83 | 20.27 | 20.81 | 4563100.0 | 20.53 |
2020-11-09 | 20.24 | 17.96 | 18.2 | 20.01 | 7658100.0 | 19.74 |
2020-11-06 | 16.95 | 16.36 | 16.83 | 16.39 | 2193500.0 | 16.17 |
2020-11-05 | 17.29 | 16.77 | 17.1 | 16.79 | 4607700.0 | 16.57 |
2020-11-04 | 17.03 | 16.27 | 16.67 | 16.75 | 2646600.0 | 16.53 |
2020-11-03 | 16.98 | 16.5 | 16.58 | 16.68 | 2431900.0 | 16.46 |
2020-11-02 | 16.45 | 15.89 | 16.23 | 16.19 | 3079700.0 | 15.97 |
2020-10-30 | 15.96 | 15.41 | 15.66 | 15.95 | 3077600.0 | 15.74 |
2020-10-29 | 15.75 | 15.17 | 15.42 | 15.67 | 3050300.0 | 15.46 |
2020-10-28 | 16.15 | 15.64 | 15.76 | 15.76 | 2450300.0 | 15.55 |
2020-10-27 | 16.59 | 16.17 | 16.25 | 16.4 | 2545400.0 | 16.18 |
2020-10-26 | 16.8 | 16.21 | 16.77 | 16.3 | 3066500.0 | 16.08 |
2020-10-23 | 17.35 | 16.8 | 17.35 | 17.07 | 2961400.0 | 16.84 |
2020-10-22 | 17.29 | 16.79 | 16.94 | 17.13 | 3033100.0 | 16.9 |
2020-10-21 | 17.47 | 16.92 | 17.29 | 16.94 | 2173500.0 | 16.71 |
2020-10-20 | 17.79 | 17.11 | 17.53 | 17.42 | 2999300.0 | 17.19 |
2020-10-19 | 17.9 | 17.38 | 17.73 | 17.42 | 2438700.0 | 17.19 |
2020-10-16 | 18.08 | 17.52 | 17.9 | 17.6 | 2043900.0 | 17.36 |
2020-10-15 | 18.07 | 17.36 | 17.62 | 17.96 | 3041700.0 | 17.72 |
2020-10-14 | 18.68 | 17.89 | 17.94 | 18.02 | 3514500.0 | 17.78 |
2020-10-13 | 18.09 | 17.76 | 17.82 | 17.84 | 3076400.0 | 17.6 |
2020-10-12 | 18.15 | 17.67 | 17.88 | 18.0 | 1970100.0 | 17.76 |
2020-10-09 | 18.11 | 17.45 | 18.1 | 17.88 | 5262400.0 | 17.64 |
2020-10-08 | 18.18 | 16.91 | 16.96 | 17.97 | 5154700.0 | 17.73 |
2020-10-07 | 16.89 | 16.22 | 16.33 | 16.77 | 2750500.0 | 16.55 |
2020-10-06 | 16.73 | 15.99 | 16.4 | 16.25 | 4252600.0 | 16.03 |
2020-10-05 | 16.15 | 15.68 | 15.94 | 16.13 | 2821400.0 | 15.91 |
2020-10-02 | 15.92 | 14.85 | 14.99 | 15.64 | 3701200.0 | 15.43 |
2020-10-01 | 16.12 | 15.43 | 15.85 | 15.54 | 3806800.0 | 15.33 |
2020-09-30 | 16.41 | 15.99 | 16.12 | 16.01 | 3178400.0 | 15.8 |
2020-09-29 | 16.62 | 15.85 | 16.57 | 16.05 | 3413100.0 | 15.84 |
2020-09-28 | 16.85 | 16.48 | 16.5 | 16.72 | 1987800.0 | 16.5 |
2020-09-25 | 16.47 | 16.01 | 16.31 | 16.15 | 2496700.0 | 15.93 |
2020-09-24 | 16.81 | 15.97 | 16.17 | 16.51 | 2834500.0 | 16.29 |
2020-09-23 | 17.3 | 16.37 | 17.05 | 16.4 | 2768900.0 | 16.18 |
2020-09-22 | 17.2 | 16.68 | 16.72 | 16.99 | 2639100.0 | 16.76 |
2020-09-21 | 17.1 | 16.33 | 17.1 | 16.64 | 3675700.0 | 16.42 |
2020-09-18 | 17.91 | 17.49 | 17.9 | 17.58 | 2759600.0 | 17.34 |
2020-09-17 | 18.07 | 17.59 | 17.98 | 17.93 | 8603800.0 | 17.69 |
2020-09-16 | 18.86 | 17.82 | 18.01 | 18.53 | 10801500.0 | 17.96 |
2020-09-15 | 18.6 | 17.81 | 18.28 | 17.84 | 2401600.0 | 17.29 |
2020-09-14 | 18.1 | 17.59 | 18.02 | 18.03 | 2128600.0 | 17.48 |
2020-09-11 | 18.41 | 17.81 | 18.15 | 17.93 | 2190500.0 | 17.38 |
2020-09-10 | 18.66 | 17.89 | 18.42 | 18.07 | 2881100.0 | 17.52 |
2020-09-09 | 18.5 | 17.93 | 18.06 | 18.44 | 2411800.0 | 17.88 |
2020-09-08 | 19.39 | 17.81 | 19.14 | 17.84 | 4794000.0 | 17.29 |
2020-09-04 | 19.84 | 19.13 | 19.8 | 19.73 | 4527900.0 | 19.13 |
2020-09-03 | 20.42 | 19.58 | 19.68 | 19.59 | 3738900.0 | 18.99 |
2020-09-02 | 20.16 | 19.73 | 19.97 | 19.86 | 3400000.0 | 19.25 |
2020-09-01 | 20.12 | 19.39 | 19.68 | 19.95 | 2017000.0 | 19.34 |
2020-08-31 | 20.24 | 19.65 | 20.24 | 19.67 | 1976200.0 | 19.07 |
2020-08-28 | 20.34 | 19.94 | 20.15 | 20.14 | 1545700.0 | 19.52 |
2020-08-27 | 20.09 | 19.6 | 19.99 | 20.03 | 1858300.0 | 19.42 |
2020-08-26 | 20.34 | 19.76 | 20.34 | 19.96 | 1696600.0 | 19.35 |
2020-08-25 | 20.54 | 20.11 | 20.36 | 20.33 | 1581200.0 | 19.71 |
2020-08-24 | 20.23 | 19.47 | 19.52 | 20.17 | 2952200.0 | 19.55 |
2020-08-21 | 19.85 | 19.24 | 19.66 | 19.37 | 2012500.0 | 18.78 |
2020-08-20 | 20.04 | 19.5 | 19.59 | 19.79 | 2115700.0 | 19.18 |
2020-08-19 | 20.17 | 19.84 | 20.04 | 19.91 | 1388500.0 | 19.3 |
2020-08-18 | 20.5 | 20.0 | 20.21 | 20.09 | 2391500.0 | 19.48 |
2020-08-17 | 20.5 | 20.05 | 20.4 | 20.28 | 2007500.0 | 19.66 |
2020-08-14 | 20.4 | 19.98 | 20.02 | 20.38 | 1300100.0 | 19.76 |
2020-08-13 | 20.57 | 20.03 | 20.26 | 20.27 | 1816400.0 | 19.65 |
2020-08-12 | 21.09 | 20.2 | 21.02 | 20.43 | 3196600.0 | 19.81 |
2020-08-11 | 21.21 | 20.51 | 20.67 | 20.55 | 6444900.0 | 19.92 |
2020-08-10 | 20.42 | 19.63 | 20.08 | 20.29 | 4046100.0 | 19.67 |
2020-08-07 | 19.97 | 19.02 | 19.2 | 19.92 | 4307200.0 | 19.31 |
2020-08-06 | 19.58 | 18.64 | 18.64 | 19.34 | 4080200.0 | 18.75 |
2020-08-05 | 19.37 | 18.52 | 18.87 | 18.79 | 3435200.0 | 18.22 |
2020-08-04 | 18.45 | 17.69 | 17.71 | 18.26 | 2593600.0 | 17.7 |
2020-08-03 | 17.85 | 17.35 | 17.79 | 17.72 | 1454500.0 | 17.18 |
2020-07-31 | 18.03 | 17.5 | 17.78 | 17.66 | 2690700.0 | 17.12 |
2020-07-30 | 18.18 | 17.6 | 18.11 | 17.92 | 3017200.0 | 17.37 |
2020-07-29 | 18.61 | 18.09 | 18.26 | 18.59 | 1841600.0 | 18.02 |
2020-07-28 | 18.76 | 18.11 | 18.63 | 18.14 | 2941200.0 | 17.59 |
2020-07-27 | 18.82 | 17.86 | 18.14 | 18.77 | 4299600.0 | 18.2 |
2020-07-24 | 18.48 | 17.96 | 18.11 | 18.14 | 3018900.0 | 17.59 |
2020-07-23 | 18.8 | 17.99 | 18.58 | 18.09 | 3016100.0 | 17.54 |
2020-07-22 | 18.86 | 18.32 | 18.68 | 18.78 | 4175600.0 | 18.21 |
2020-07-21 | 19.09 | 17.49 | 17.49 | 18.99 | 5264500.0 | 18.41 |
2020-07-20 | 17.61 | 17.01 | 17.33 | 17.08 | 2805000.0 | 16.56 |
2020-07-17 | 17.86 | 17.23 | 17.6 | 17.37 | 4441600.0 | 16.84 |
2020-07-16 | 18.01 | 17.48 | 17.85 | 17.58 | 2835800.0 | 17.04 |
2020-07-15 | 18.25 | 17.81 | 18.0 | 17.99 | 3479900.0 | 17.44 |
2020-07-14 | 17.75 | 16.81 | 16.98 | 17.58 | 5321400.0 | 17.04 |
2020-07-13 | 17.27 | 16.7 | 16.99 | 16.97 | 5570100.0 | 16.45 |
2020-07-10 | 16.89 | 16.2 | 16.21 | 16.88 | 3317200.0 | 16.36 |
2020-07-09 | 17.05 | 16.19 | 16.65 | 16.21 | 2879000.0 | 15.71 |
2020-07-08 | 17.36 | 16.7 | 16.91 | 16.74 | 4106500.0 | 16.23 |
2020-07-07 | 17.25 | 16.83 | 17.2 | 16.84 | 3429300.0 | 16.32 |
2020-07-06 | 18.03 | 17.17 | 18.01 | 17.36 | 5480000.0 | 16.83 |
2020-07-02 | 18.2 | 17.6 | 17.69 | 17.7 | 5743600.0 | 17.16 |
2020-07-01 | 17.75 | 17.13 | 17.4 | 17.2 | 2054600.0 | 16.67 |
2020-06-30 | 17.58 | 16.92 | 17.33 | 17.43 | 8305900.0 | 16.9 |
2020-06-29 | 17.65 | 16.99 | 17.29 | 17.45 | 6858400.0 | 16.92 |
2020-06-26 | 17.24 | 16.68 | 17.13 | 17.1 | 4550600.0 | 16.58 |
2020-06-25 | 17.74 | 16.99 | 17.05 | 17.31 | 4814800.0 | 16.78 |
2020-06-24 | 17.77 | 17.08 | 17.61 | 17.2 | 5770700.0 | 16.67 |
2020-06-23 | 18.01 | 17.5 | 17.62 | 17.83 | 7246400.0 | 17.28 |
2020-06-22 | 17.45 | 16.86 | 17.24 | 17.36 | 2765800.0 | 16.83 |
2020-06-19 | 17.73 | 17.08 | 17.57 | 17.17 | 5451300.0 | 16.64 |
2020-06-18 | 17.56 | 16.97 | 17.1 | 17.22 | 3588600.0 | 16.69 |
2020-06-17 | 17.99 | 17.17 | 17.97 | 17.25 | 4841300.0 | 16.72 |
2020-06-16 | 18.75 | 17.7 | 18.51 | 17.99 | 6925800.0 | 17.44 |
2020-06-15 | 18.0 | 16.89 | 17.08 | 17.61 | 5954500.0 | 17.07 |
2020-06-12 | 18.6 | 17.48 | 18.6 | 17.91 | 9126400.0 | 17.36 |
2020-06-11 | 19.28 | 17.77 | 18.89 | 17.81 | 4960800.0 | 17.27 |
2020-06-10 | 21.1 | 20.19 | 20.99 | 20.35 | 9644200.0 | 19.42 |
2020-06-09 | 21.64 | 20.91 | 21.15 | 21.22 | 4952400.0 | 20.25 |
2020-06-08 | 22.5 | 21.37 | 22.42 | 21.91 | 4163300.0 | 20.91 |
2020-06-05 | 21.89 | 21.39 | 21.6 | 21.48 | 3994300.0 | 20.5 |
2020-06-04 | 20.66 | 19.75 | 19.99 | 20.33 | 3025200.0 | 19.4 |
2020-06-03 | 20.65 | 19.77 | 20.47 | 20.16 | 3064100.0 | 19.24 |
2020-06-02 | 20.04 | 19.18 | 19.18 | 20.0 | 3386200.0 | 19.09 |
2020-06-01 | 19.05 | 17.9 | 18.08 | 18.97 | 3567800.0 | 18.1 |
2020-05-29 | 18.47 | 17.8 | 18.21 | 18.1 | 3235000.0 | 17.27 |
2020-05-28 | 18.48 | 17.9 | 18.35 | 18.3 | 3114100.0 | 17.46 |
2020-05-27 | 18.57 | 17.77 | 18.55 | 18.44 | 2546400.0 | 17.6 |
2020-05-26 | 18.95 | 18.16 | 18.91 | 18.28 | 2651900.0 | 17.44 |
2020-05-22 | 18.27 | 17.73 | 18.11 | 18.13 | 2863200.0 | 17.3 |
2020-05-21 | 18.94 | 18.02 | 18.62 | 18.45 | 3558700.0 | 17.61 |
2020-05-20 | 19.03 | 18.37 | 18.39 | 18.6 | 3442300.0 | 17.75 |
2020-05-19 | 19.44 | 17.96 | 18.7 | 18.0 | 5462600.0 | 17.18 |
2020-05-18 | 19.22 | 18.26 | 18.47 | 18.74 | 4111700.0 | 17.88 |
2020-05-15 | 17.17 | 16.35 | 16.46 | 17.01 | 2993100.0 | 16.23 |
2020-05-14 | 16.6 | 15.37 | 15.78 | 16.37 | 4798900.0 | 15.62 |
2020-05-13 | 16.88 | 15.96 | 16.71 | 16.09 | 4381400.0 | 15.35 |
2020-05-12 | 17.43 | 16.6 | 16.67 | 16.85 | 4070400.0 | 16.08 |
2020-05-11 | 16.68 | 16.01 | 16.2 | 16.36 | 2816200.0 | 15.61 |
2020-05-08 | 16.42 | 15.59 | 15.81 | 16.41 | 5571900.0 | 15.66 |
2020-05-07 | 16.04 | 15.3 | 15.85 | 15.41 | 7454800.0 | 14.71 |
2020-05-06 | 15.85 | 15.02 | 15.6 | 15.28 | 4823500.0 | 14.58 |
2020-05-05 | 17.13 | 15.74 | 17.13 | 15.78 | 4715600.0 | 15.06 |
2020-05-04 | 16.01 | 15.08 | 15.11 | 15.86 | 5485000.0 | 15.14 |
2020-05-01 | 16.45 | 15.13 | 16.45 | 15.64 | 4089700.0 | 14.93 |
2020-04-30 | 17.71 | 16.43 | 17.67 | 16.76 | 4468800.0 | 15.99 |
2020-04-29 | 17.52 | 15.61 | 15.69 | 17.38 | 5329200.0 | 16.59 |
2020-04-28 | 14.97 | 14.13 | 14.22 | 14.87 | 3623700.0 | 14.19 |
2020-04-27 | 14.18 | 13.34 | 13.68 | 14.02 | 3710100.0 | 13.38 |
2020-04-24 | 14.2 | 13.57 | 13.96 | 14.03 | 3742000.0 | 13.39 |
2020-04-23 | 14.4 | 13.7 | 13.72 | 13.79 | 4316400.0 | 13.16 |
2020-04-22 | 13.39 | 12.96 | 13.15 | 13.32 | 4596700.0 | 12.71 |
2020-04-21 | 12.69 | 11.95 | 12.26 | 12.43 | 4912900.0 | 11.86 |
2020-04-20 | 13.48 | 12.06 | 12.06 | 12.79 | 5261600.0 | 12.21 |
2020-04-17 | 13.42 | 11.94 | 12.13 | 13.37 | 7866500.0 | 12.76 |
2020-04-16 | 12.41 | 11.88 | 12.25 | 11.93 | 3114700.0 | 11.38 |
2020-04-15 | 12.5 | 11.77 | 12.5 | 12.22 | 3639500.0 | 11.66 |
2020-04-14 | 13.49 | 13.05 | 13.18 | 13.21 | 4540600.0 | 12.61 |
2020-04-13 | 13.82 | 13.11 | 13.76 | 13.47 | 6797500.0 | 12.85 |
2020-04-09 | 14.37 | 12.97 | 14.37 | 13.44 | 7623800.0 | 12.83 |
2020-04-08 | 13.65 | 13.04 | 13.5 | 13.64 | 5702800.0 | 13.02 |
2020-04-07 | 14.41 | 13.26 | 14.18 | 13.36 | 6624500.0 | 12.75 |
2020-04-06 | 13.73 | 13.0 | 13.58 | 13.5 | 6819700.0 | 12.88 |
2020-04-03 | 14.98 | 12.89 | 14.87 | 13.29 | 10876900.0 | 12.68 |
2020-04-02 | 16.13 | 13.12 | 14.21 | 13.97 | 17234200.0 | 13.33 |
2020-04-01 | 14.1 | 11.93 | 12.46 | 13.01 | 15028700.0 | 12.42 |
2020-03-31 | 13.82 | 11.49 | 11.49 | 13.55 | 23796600.0 | 12.93 |
2020-03-30 | 11.27 | 8.95 | 9.24 | 11.13 | 12264700.0 | 10.62 |
2020-03-27 | 9.96 | 9.13 | 9.78 | 9.49 | 4681200.0 | 9.06 |
2020-03-26 | 11.39 | 10.01 | 10.1 | 10.41 | 10156300.0 | 9.93 |
2020-03-25 | 10.73 | 9.04 | 9.66 | 10.03 | 8966600.0 | 9.57 |
2020-03-24 | 10.07 | 8.87 | 8.89 | 9.4 | 9789600.0 | 8.97 |
2020-03-23 | 8.62 | 7.98 | 8.25 | 8.31 | 8713800.0 | 7.93 |
2020-03-20 | 9.3 | 8.1 | 8.44 | 8.36 | 13479800.0 | 7.98 |
2020-03-19 | 8.0 | 7.25 | 7.85 | 7.74 | 9596100.0 | 7.39 |
2020-03-18 | 8.31 | 6.71 | 8.09 | 7.8 | 8928400.0 | 7.16 |
2020-03-17 | 10.56 | 9.0 | 10.56 | 9.13 | 7937800.0 | 8.39 |
2020-03-16 | 12.36 | 10.11 | 12.36 | 10.32 | 5957900.0 | 9.48 |
2020-03-13 | 14.39 | 12.62 | 13.93 | 14.38 | 7044100.0 | 13.21 |
2020-03-12 | 13.94 | 12.17 | 13.92 | 12.59 | 8704100.0 | 11.56 |
2020-03-11 | 15.74 | 14.5 | 15.68 | 15.08 | 9400700.0 | 13.85 |
2020-03-10 | 17.9 | 14.74 | 17.9 | 16.05 | 6630100.0 | 14.74 |
2020-03-09 | 17.9 | 12.91 | 16.51 | 15.73 | 9949100.0 | 14.45 |
2020-03-06 | 23.89 | 22.23 | 23.56 | 22.6 | 4942600.0 | 20.76 |
2020-03-05 | 24.83 | 24.06 | 24.45 | 24.25 | 5546200.0 | 22.27 |
2020-03-04 | 25.29 | 24.57 | 25.27 | 24.75 | 3174400.0 | 22.73 |
2020-03-03 | 25.91 | 24.72 | 25.64 | 24.77 | 4228900.0 | 22.75 |
2020-03-02 | 26.31 | 25.09 | 26.31 | 25.64 | 4474400.0 | 23.55 |
2020-02-28 | 25.8 | 24.46 | 24.49 | 25.8 | 6298200.0 | 23.7 |
2020-02-27 | 26.47 | 25.39 | 25.98 | 25.41 | 5784200.0 | 23.34 |
2020-02-26 | 28.0 | 26.84 | 27.77 | 26.87 | 3429700.0 | 24.68 |
2020-02-25 | 28.85 | 27.35 | 28.7 | 27.6 | 2533200.0 | 25.35 |
2020-02-24 | 29.06 | 28.46 | 28.97 | 28.58 | 2319200.0 | 26.25 |
2020-02-21 | 30.35 | 29.95 | 30.2 | 30.09 | 1538900.0 | 27.64 |
2020-02-20 | 30.68 | 30.29 | 30.52 | 30.43 | 1794700.0 | 27.95 |
2020-02-19 | 30.57 | 29.6 | 29.66 | 30.52 | 2328200.0 | 28.03 |
2020-02-18 | 29.58 | 28.93 | 29.0 | 29.52 | 2195100.0 | 27.11 |