名前 | Columbia Property Trust Inc. Common Stock |
ティッカー | CXP |
国 | United States |
上場年 | 2013.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.42 | 14.14 | 14.37 | 14.25 | 1002100.0 | 14.25 |
2021-02-12 | 14.38 | 14.16 | 14.21 | 14.28 | 564600.0 | 14.28 |
2021-02-11 | 14.51 | 14.15 | 14.25 | 14.27 | 811000.0 | 14.27 |
2021-02-10 | 14.7 | 14.21 | 14.44 | 14.24 | 539000.0 | 14.24 |
2021-02-09 | 14.43 | 14.02 | 14.42 | 14.3 | 641100.0 | 14.3 |
2021-02-08 | 14.44 | 14.0 | 14.16 | 14.43 | 500200.0 | 14.43 |
2021-02-05 | 14.13 | 13.75 | 14.13 | 14.08 | 901700.0 | 14.08 |
2021-02-04 | 14.01 | 13.72 | 13.72 | 13.97 | 1003600.0 | 13.97 |
2021-02-03 | 13.76 | 13.4 | 13.61 | 13.7 | 1130500.0 | 13.7 |
2021-02-02 | 13.72 | 13.22 | 13.61 | 13.71 | 662700.0 | 13.71 |
2021-02-01 | 13.74 | 13.3 | 13.63 | 13.55 | 422500.0 | 13.55 |
2021-01-29 | 14.03 | 13.53 | 13.68 | 13.6 | 828200.0 | 13.6 |
2021-01-28 | 14.15 | 13.7 | 13.83 | 13.82 | 520200.0 | 13.82 |
2021-01-27 | 14.08 | 13.62 | 13.76 | 13.71 | 1010000.0 | 13.71 |
2021-01-26 | 14.35 | 13.79 | 14.16 | 14.01 | 400900.0 | 14.01 |
2021-01-25 | 14.33 | 13.75 | 13.94 | 14.02 | 634200.0 | 14.02 |
2021-01-22 | 14.16 | 13.66 | 13.66 | 14.14 | 859900.0 | 14.14 |
2021-01-21 | 14.75 | 14.15 | 14.75 | 14.22 | 869500.0 | 14.22 |
2021-01-20 | 14.91 | 14.79 | 14.8 | 14.84 | 819300.0 | 14.84 |
2021-01-19 | 14.98 | 14.57 | 14.76 | 14.77 | 1143400.0 | 14.77 |
2021-01-15 | 14.73 | 14.17 | 14.34 | 14.66 | 671700.0 | 14.66 |
2021-01-14 | 14.44 | 13.95 | 14.08 | 14.42 | 732400.0 | 14.42 |
2021-01-13 | 13.91 | 13.69 | 13.74 | 13.9 | 513000.0 | 13.9 |
2021-01-12 | 13.73 | 13.41 | 13.5 | 13.72 | 420500.0 | 13.72 |
2021-01-11 | 13.88 | 13.4 | 13.54 | 13.49 | 484700.0 | 13.49 |
2021-01-08 | 13.85 | 13.47 | 13.85 | 13.63 | 584100.0 | 13.63 |
2021-01-07 | 13.89 | 13.58 | 13.89 | 13.76 | 524400.0 | 13.76 |
2021-01-06 | 14.13 | 13.54 | 13.8 | 13.9 | 726200.0 | 13.9 |
2021-01-05 | 14.05 | 13.55 | 13.81 | 13.59 | 809100.0 | 13.59 |
2021-01-04 | 14.87 | 13.79 | 14.45 | 13.81 | 808300.0 | 13.81 |
2020-12-31 | 14.41 | 13.94 | 14.07 | 14.34 | 656100.0 | 14.34 |
2020-12-30 | 14.27 | 13.95 | 14.05 | 14.11 | 814600.0 | 14.11 |
2020-12-29 | 14.65 | 13.96 | 14.55 | 14.01 | 730800.0 | 14.01 |
2020-12-28 | 14.64 | 14.33 | 14.37 | 14.46 | 532000.0 | 14.46 |
2020-12-24 | 14.37 | 14.12 | 14.34 | 14.36 | 166800.0 | 14.36 |
2020-12-23 | 14.65 | 14.21 | 14.3 | 14.26 | 671700.0 | 14.26 |
2020-12-22 | 14.26 | 13.98 | 14.25 | 14.19 | 801600.0 | 14.19 |
2020-12-21 | 14.26 | 13.41 | 13.68 | 14.26 | 1318600.0 | 14.26 |
2020-12-18 | 14.5 | 13.93 | 14.4 | 14.03 | 1915500.0 | 14.03 |
2020-12-17 | 14.44 | 14.22 | 14.41 | 14.42 | 439900.0 | 14.42 |
2020-12-16 | 14.66 | 14.2 | 14.65 | 14.35 | 641900.0 | 14.35 |
2020-12-15 | 14.65 | 14.15 | 14.22 | 14.65 | 1016900.0 | 14.65 |
2020-12-14 | 14.48 | 13.99 | 14.2 | 14.16 | 1087400.0 | 14.16 |
2020-12-11 | 14.59 | 13.85 | 14.37 | 13.94 | 1372000.0 | 13.94 |
2020-12-10 | 14.67 | 14.25 | 14.25 | 14.53 | 1500900.0 | 14.53 |
2020-12-09 | 14.52 | 14.17 | 14.48 | 14.44 | 1236700.0 | 14.44 |
2020-12-08 | 14.51 | 14.22 | 14.26 | 14.33 | 477400.0 | 14.33 |
2020-12-07 | 14.84 | 14.38 | 14.84 | 14.41 | 537200.0 | 14.41 |
2020-12-04 | 14.88 | 14.58 | 14.59 | 14.87 | 302200.0 | 14.87 |
2020-12-03 | 14.6 | 14.33 | 14.45 | 14.44 | 434800.0 | 14.44 |
2020-12-02 | 14.46 | 13.92 | 14.04 | 14.38 | 442100.0 | 14.38 |
2020-12-01 | 14.51 | 13.97 | 14.17 | 14.08 | 1175600.0 | 14.08 |
2020-11-30 | 14.34 | 13.85 | 14.1 | 13.98 | 1823800.0 | 13.98 |
2020-11-27 | 14.48 | 14.15 | 14.48 | 14.46 | 330000.0 | 14.25 |
2020-11-25 | 14.55 | 14.07 | 14.33 | 14.41 | 2015000.0 | 14.2 |
2020-11-24 | 14.52 | 14.02 | 14.23 | 14.41 | 3185500.0 | 14.2 |
2020-11-23 | 14.19 | 13.85 | 13.93 | 13.9 | 1343700.0 | 13.7 |
2020-11-20 | 13.89 | 13.62 | 13.76 | 13.7 | 927800.0 | 13.5 |
2020-11-19 | 13.91 | 13.31 | 13.46 | 13.89 | 436900.0 | 13.69 |
2020-11-18 | 14.07 | 13.51 | 14.04 | 13.52 | 729200.0 | 13.32 |
2020-11-17 | 14.25 | 13.12 | 13.15 | 13.94 | 2369300.0 | 13.74 |
2020-11-16 | 13.54 | 12.89 | 13.15 | 13.29 | 1061100.0 | 13.1 |
2020-11-13 | 12.72 | 12.1 | 12.1 | 12.63 | 2395000.0 | 12.45 |
2020-11-12 | 12.33 | 11.88 | 12.17 | 12.0 | 455100.0 | 11.83 |
2020-11-11 | 12.51 | 12.07 | 12.44 | 12.36 | 815000.0 | 12.18 |
2020-11-10 | 13.02 | 12.35 | 12.47 | 12.51 | 2548100.0 | 12.33 |
2020-11-09 | 13.15 | 11.43 | 11.43 | 12.32 | 1287200.0 | 12.14 |
2020-11-06 | 11.07 | 10.36 | 10.96 | 10.43 | 383900.0 | 10.28 |
2020-11-05 | 11.09 | 10.82 | 10.82 | 10.93 | 373100.0 | 10.77 |
2020-11-04 | 11.3 | 10.78 | 11.29 | 10.81 | 429600.0 | 10.65 |
2020-11-03 | 11.53 | 10.97 | 11.12 | 11.44 | 980200.0 | 11.27 |
2020-11-02 | 10.94 | 10.47 | 10.67 | 10.93 | 675200.0 | 10.77 |
2020-10-30 | 11.0 | 10.45 | 10.92 | 10.58 | 928500.0 | 10.43 |
2020-10-29 | 10.88 | 10.25 | 10.4 | 10.62 | 1573800.0 | 10.47 |
2020-10-28 | 10.46 | 10.11 | 10.21 | 10.44 | 1761300.0 | 10.29 |
2020-10-27 | 10.88 | 10.5 | 10.78 | 10.52 | 647500.0 | 10.37 |
2020-10-26 | 11.09 | 10.75 | 11.0 | 10.85 | 1009900.0 | 10.69 |
2020-10-23 | 11.14 | 10.9 | 11.03 | 11.11 | 697900.0 | 10.95 |
2020-10-22 | 10.95 | 10.67 | 10.67 | 10.91 | 678300.0 | 10.75 |
2020-10-21 | 10.83 | 10.55 | 10.69 | 10.73 | 857400.0 | 10.57 |
2020-10-20 | 11.02 | 10.66 | 10.85 | 10.76 | 722700.0 | 10.6 |
2020-10-19 | 11.05 | 10.66 | 10.98 | 10.71 | 988800.0 | 10.55 |
2020-10-16 | 11.31 | 10.94 | 11.26 | 10.98 | 931600.0 | 10.82 |
2020-10-15 | 11.35 | 11.0 | 11.0 | 11.33 | 1075900.0 | 11.17 |
2020-10-14 | 11.32 | 11.07 | 11.16 | 11.13 | 492500.0 | 10.97 |
2020-10-13 | 11.78 | 11.21 | 11.73 | 11.27 | 428800.0 | 11.11 |
2020-10-12 | 11.99 | 11.57 | 11.63 | 11.89 | 494700.0 | 11.72 |
2020-10-09 | 11.94 | 11.68 | 11.89 | 11.73 | 620000.0 | 11.56 |
2020-10-08 | 11.75 | 11.42 | 11.47 | 11.73 | 359900.0 | 11.56 |
2020-10-07 | 11.56 | 11.29 | 11.38 | 11.37 | 605100.0 | 11.2 |
2020-10-06 | 11.65 | 11.28 | 11.45 | 11.3 | 1886000.0 | 11.14 |
2020-10-05 | 11.5 | 11.14 | 11.41 | 11.3 | 804000.0 | 11.14 |
2020-10-02 | 11.42 | 10.92 | 10.92 | 11.33 | 681300.0 | 11.17 |
2020-10-01 | 11.24 | 10.88 | 10.91 | 11.2 | 496900.0 | 11.04 |
2020-09-30 | 11.36 | 10.79 | 11.01 | 10.91 | 1066200.0 | 10.75 |
2020-09-29 | 11.16 | 10.78 | 11.14 | 10.91 | 400000.0 | 10.75 |
2020-09-28 | 11.3 | 10.98 | 10.98 | 11.16 | 590000.0 | 11.0 |
2020-09-25 | 10.84 | 10.41 | 10.45 | 10.77 | 560000.0 | 10.61 |
2020-09-24 | 10.83 | 10.49 | 10.65 | 10.54 | 695600.0 | 10.39 |
2020-09-23 | 11.08 | 10.58 | 10.93 | 10.58 | 1115800.0 | 10.43 |
2020-09-22 | 11.31 | 10.94 | 11.0 | 10.96 | 710500.0 | 10.8 |
2020-09-21 | 11.17 | 10.84 | 11.07 | 11.0 | 1229400.0 | 10.84 |
2020-09-18 | 11.97 | 11.32 | 11.97 | 11.37 | 2299400.0 | 11.2 |
2020-09-17 | 12.03 | 11.69 | 11.78 | 11.91 | 667900.0 | 11.74 |
2020-09-16 | 12.08 | 11.51 | 11.65 | 11.97 | 940000.0 | 11.8 |
2020-09-15 | 11.83 | 11.46 | 11.46 | 11.57 | 511200.0 | 11.4 |
2020-09-14 | 11.39 | 10.97 | 11.07 | 11.37 | 571500.0 | 11.2 |
2020-09-11 | 11.18 | 10.81 | 11.18 | 10.98 | 584900.0 | 10.82 |
2020-09-10 | 11.53 | 11.2 | 11.52 | 11.21 | 519800.0 | 11.05 |
2020-09-09 | 11.89 | 11.51 | 11.84 | 11.54 | 562900.0 | 11.37 |
2020-09-08 | 12.11 | 11.67 | 12.11 | 11.74 | 558000.0 | 11.57 |
2020-09-04 | 12.45 | 11.84 | 12.31 | 12.19 | 435600.0 | 12.01 |
2020-09-03 | 12.45 | 11.96 | 12.0 | 12.2 | 786200.0 | 12.02 |
2020-09-02 | 12.03 | 11.72 | 11.83 | 11.95 | 658800.0 | 11.78 |
2020-09-01 | 11.93 | 11.53 | 11.67 | 11.84 | 482200.0 | 11.67 |
2020-08-31 | 12.15 | 11.63 | 12.09 | 11.8 | 695300.0 | 11.63 |
2020-08-28 | 12.44 | 12.09 | 12.44 | 12.25 | 677700.0 | 11.87 |
2020-08-27 | 12.56 | 12.29 | 12.3 | 12.33 | 409000.0 | 11.94 |
2020-08-26 | 12.36 | 12.05 | 12.32 | 12.22 | 684200.0 | 11.84 |
2020-08-25 | 12.5 | 12.13 | 12.43 | 12.37 | 667800.0 | 11.98 |
2020-08-24 | 12.34 | 11.71 | 11.94 | 12.33 | 487200.0 | 11.94 |
2020-08-21 | 11.96 | 11.69 | 11.89 | 11.93 | 655000.0 | 11.56 |
2020-08-20 | 11.95 | 11.65 | 11.65 | 11.89 | 391500.0 | 11.52 |
2020-08-19 | 11.97 | 11.63 | 11.85 | 11.8 | 825700.0 | 11.43 |
2020-08-18 | 12.06 | 11.8 | 12.01 | 11.88 | 398100.0 | 11.51 |
2020-08-17 | 12.13 | 11.85 | 12.02 | 12.01 | 344800.0 | 11.63 |
2020-08-14 | 12.38 | 12.0 | 12.08 | 12.07 | 397800.0 | 11.69 |
2020-08-13 | 12.65 | 12.14 | 12.55 | 12.15 | 585000.0 | 11.77 |
2020-08-12 | 12.86 | 12.51 | 12.79 | 12.7 | 857700.0 | 12.3 |
2020-08-11 | 12.93 | 12.54 | 12.77 | 12.62 | 841000.0 | 12.22 |
2020-08-10 | 12.62 | 12.18 | 12.18 | 12.5 | 532100.0 | 12.11 |
2020-08-07 | 12.15 | 11.69 | 11.79 | 12.12 | 1040500.0 | 11.74 |
2020-08-06 | 12.0 | 11.73 | 11.73 | 11.92 | 847300.0 | 11.55 |
2020-08-05 | 12.08 | 11.66 | 12.08 | 11.8 | 661300.0 | 11.43 |
2020-08-04 | 12.02 | 11.28 | 11.4 | 11.96 | 1264700.0 | 11.58 |
2020-08-03 | 11.91 | 11.4 | 11.91 | 11.54 | 612200.0 | 11.18 |
2020-07-31 | 12.1 | 10.95 | 12.1 | 11.96 | 927800.0 | 11.58 |
2020-07-30 | 11.77 | 11.5 | 11.68 | 11.74 | 468200.0 | 11.37 |
2020-07-29 | 12.19 | 11.61 | 12.06 | 12.01 | 667100.0 | 11.63 |
2020-07-28 | 12.18 | 11.54 | 11.6 | 11.99 | 763000.0 | 11.61 |
2020-07-27 | 11.77 | 11.28 | 11.56 | 11.75 | 422100.0 | 11.38 |
2020-07-24 | 12.21 | 11.63 | 12.11 | 11.64 | 842800.0 | 11.27 |
2020-07-23 | 12.44 | 11.98 | 12.21 | 12.08 | 588100.0 | 11.7 |
2020-07-22 | 12.39 | 11.68 | 11.78 | 12.28 | 469700.0 | 11.89 |
2020-07-21 | 12.18 | 11.81 | 11.81 | 11.95 | 747400.0 | 11.57 |
2020-07-20 | 12.26 | 11.64 | 12.25 | 11.66 | 599700.0 | 11.29 |
2020-07-17 | 12.39 | 11.95 | 12.21 | 12.35 | 657000.0 | 11.96 |
2020-07-16 | 12.6 | 12.11 | 12.48 | 12.21 | 545000.0 | 11.83 |
2020-07-15 | 13.2 | 12.51 | 13.08 | 12.61 | 788700.0 | 12.21 |
2020-07-14 | 12.77 | 12.33 | 12.52 | 12.72 | 829300.0 | 12.32 |
2020-07-13 | 12.83 | 12.08 | 12.39 | 12.49 | 753600.0 | 12.1 |
2020-07-10 | 12.29 | 11.94 | 11.97 | 12.24 | 725400.0 | 11.86 |
2020-07-09 | 12.13 | 11.73 | 12.12 | 12.04 | 678500.0 | 11.66 |
2020-07-08 | 12.64 | 12.13 | 12.47 | 12.26 | 466900.0 | 11.87 |
2020-07-07 | 13.05 | 12.5 | 12.99 | 12.53 | 777900.0 | 12.14 |
2020-07-06 | 13.86 | 13.07 | 13.86 | 13.22 | 893300.0 | 12.8 |
2020-07-02 | 13.64 | 13.13 | 13.62 | 13.42 | 675300.0 | 13.0 |
2020-07-01 | 13.47 | 13.08 | 13.21 | 13.22 | 875700.0 | 12.8 |
2020-06-30 | 13.5 | 12.95 | 12.97 | 13.14 | 1437200.0 | 12.73 |
2020-06-29 | 13.12 | 12.46 | 12.75 | 13.04 | 1893100.0 | 12.63 |
2020-06-26 | 13.25 | 12.06 | 13.17 | 12.45 | 13895100.0 | 12.06 |
2020-06-25 | 13.36 | 12.84 | 12.93 | 13.25 | 1813500.0 | 12.83 |
2020-06-24 | 13.74 | 12.81 | 13.5 | 13.09 | 1189600.0 | 12.68 |
2020-06-23 | 13.95 | 13.47 | 13.87 | 13.73 | 1018900.0 | 13.3 |
2020-06-22 | 13.88 | 13.38 | 13.68 | 13.7 | 1098700.0 | 13.27 |
2020-06-19 | 14.01 | 13.47 | 14.01 | 13.63 | 3635900.0 | 13.2 |
2020-06-18 | 14.01 | 13.59 | 13.65 | 13.91 | 532700.0 | 13.47 |
2020-06-17 | 14.56 | 13.8 | 14.43 | 13.93 | 564400.0 | 13.49 |
2020-06-16 | 14.74 | 14.05 | 14.63 | 14.39 | 409400.0 | 13.94 |
2020-06-15 | 14.12 | 13.14 | 13.14 | 13.93 | 781100.0 | 13.49 |
2020-06-12 | 14.06 | 13.24 | 14.02 | 13.86 | 680200.0 | 13.42 |
2020-06-11 | 13.94 | 13.19 | 13.25 | 13.25 | 658500.0 | 12.83 |
2020-06-10 | 15.56 | 14.5 | 15.37 | 14.53 | 569900.0 | 14.07 |
2020-06-09 | 15.9 | 15.33 | 15.75 | 15.46 | 881500.0 | 14.97 |
2020-06-08 | 16.18 | 15.69 | 15.8 | 15.92 | 2170500.0 | 15.42 |
2020-06-05 | 16.52 | 15.56 | 15.77 | 15.6 | 2070300.0 | 15.11 |
2020-06-04 | 15.0 | 14.17 | 14.91 | 14.9 | 1237100.0 | 14.43 |
2020-06-03 | 15.1 | 14.26 | 14.26 | 14.99 | 1709400.0 | 14.52 |
2020-06-02 | 14.11 | 13.49 | 13.54 | 13.95 | 1130000.0 | 13.51 |
2020-06-01 | 13.56 | 12.65 | 12.67 | 13.41 | 926700.0 | 12.99 |
2020-05-29 | 12.97 | 12.44 | 12.93 | 12.73 | 1211500.0 | 12.33 |
2020-05-28 | 13.86 | 13.06 | 13.86 | 13.36 | 847600.0 | 12.74 |
2020-05-27 | 13.74 | 13.1 | 13.46 | 13.73 | 949100.0 | 13.09 |
2020-05-26 | 13.04 | 12.36 | 12.36 | 12.89 | 1570800.0 | 12.29 |
2020-05-22 | 12.55 | 11.83 | 12.37 | 12.04 | 612600.0 | 11.48 |
2020-05-21 | 12.52 | 11.96 | 12.05 | 12.43 | 935900.0 | 11.85 |
2020-05-20 | 12.11 | 11.58 | 12.01 | 12.09 | 752000.0 | 11.53 |
2020-05-19 | 12.24 | 11.73 | 12.12 | 11.73 | 950700.0 | 11.18 |
2020-05-18 | 12.68 | 11.66 | 11.93 | 12.23 | 1537200.0 | 11.66 |
2020-05-15 | 11.71 | 11.19 | 11.56 | 11.48 | 747300.0 | 10.94 |
2020-05-14 | 11.72 | 10.72 | 11.2 | 11.72 | 877800.0 | 11.17 |
2020-05-13 | 11.68 | 11.18 | 11.53 | 11.27 | 2139000.0 | 10.74 |
2020-05-12 | 12.82 | 11.68 | 12.82 | 11.73 | 850900.0 | 11.18 |
2020-05-11 | 13.24 | 12.65 | 13.24 | 12.74 | 458500.0 | 12.15 |
2020-05-08 | 13.63 | 13.08 | 13.17 | 13.44 | 666700.0 | 12.81 |
2020-05-07 | 12.97 | 12.36 | 12.36 | 12.81 | 600900.0 | 12.21 |
2020-05-06 | 13.32 | 12.21 | 13.15 | 12.3 | 990600.0 | 11.73 |
2020-05-05 | 13.69 | 12.77 | 13.38 | 12.79 | 507900.0 | 12.19 |
2020-05-04 | 13.53 | 12.9 | 13.38 | 13.17 | 828700.0 | 12.56 |
2020-05-01 | 14.42 | 13.28 | 14.31 | 13.71 | 896200.0 | 13.07 |
2020-04-30 | 14.36 | 13.65 | 13.99 | 14.29 | 826000.0 | 13.62 |
2020-04-29 | 14.57 | 13.75 | 13.9 | 14.39 | 574500.0 | 13.72 |
2020-04-28 | 13.62 | 13.02 | 13.23 | 13.4 | 644700.0 | 12.78 |
2020-04-27 | 13.05 | 12.44 | 12.56 | 12.8 | 479400.0 | 12.2 |
2020-04-24 | 12.5 | 12.1 | 12.48 | 12.37 | 1222400.0 | 11.79 |
2020-04-23 | 12.47 | 12.1 | 12.35 | 12.4 | 567700.0 | 11.82 |
2020-04-22 | 12.41 | 11.9 | 12.24 | 12.31 | 926300.0 | 11.74 |
2020-04-21 | 12.24 | 11.62 | 11.91 | 11.96 | 673700.0 | 11.4 |
2020-04-20 | 13.37 | 12.32 | 13.11 | 12.39 | 693600.0 | 11.81 |
2020-04-17 | 14.25 | 13.35 | 13.99 | 13.41 | 831500.0 | 12.78 |
2020-04-16 | 14.18 | 13.26 | 14.02 | 13.46 | 1397300.0 | 12.83 |
2020-04-15 | 14.26 | 13.67 | 13.9 | 13.98 | 1354900.0 | 13.33 |
2020-04-14 | 14.63 | 13.96 | 14.2 | 14.41 | 724000.0 | 13.74 |
2020-04-13 | 14.07 | 13.29 | 14.07 | 13.89 | 617800.0 | 13.24 |
2020-04-09 | 14.69 | 13.59 | 14.03 | 14.27 | 1004600.0 | 13.6 |
2020-04-08 | 13.6 | 12.42 | 12.79 | 13.54 | 542400.0 | 12.91 |
2020-04-07 | 13.18 | 12.2 | 12.69 | 12.56 | 1110500.0 | 11.97 |
2020-04-06 | 12.13 | 11.35 | 11.74 | 12.03 | 1261700.0 | 11.47 |
2020-04-03 | 11.09 | 10.57 | 10.95 | 10.97 | 1521500.0 | 10.46 |
2020-04-02 | 11.82 | 10.66 | 11.81 | 11.1 | 1573300.0 | 10.58 |
2020-04-01 | 12.1 | 10.87 | 12.01 | 11.4 | 1291700.0 | 10.87 |
2020-03-31 | 12.83 | 11.91 | 12.83 | 12.5 | 1996000.0 | 11.92 |
2020-03-30 | 12.98 | 11.75 | 12.6 | 12.9 | 1359800.0 | 12.3 |
2020-03-27 | 12.93 | 10.99 | 11.0 | 12.56 | 2291200.0 | 11.97 |
2020-03-26 | 12.23 | 10.61 | 10.78 | 12.19 | 1840600.0 | 11.62 |
2020-03-25 | 11.29 | 9.06 | 9.23 | 10.58 | 1452200.0 | 10.09 |
2020-03-24 | 9.37 | 8.23 | 8.47 | 9.23 | 2785100.0 | 8.8 |
2020-03-23 | 8.89 | 7.63 | 8.82 | 8.0 | 1727000.0 | 7.63 |
2020-03-20 | 9.97 | 8.61 | 9.3 | 8.75 | 2058100.0 | 8.34 |
2020-03-19 | 9.99 | 9.09 | 9.73 | 9.3 | 1137500.0 | 8.87 |
2020-03-18 | 11.15 | 9.45 | 10.73 | 9.73 | 1750900.0 | 9.28 |
2020-03-17 | 12.66 | 10.53 | 11.58 | 11.55 | 1608500.0 | 11.01 |
2020-03-16 | 13.45 | 11.26 | 13.02 | 11.41 | 1168000.0 | 10.88 |
2020-03-13 | 15.5 | 13.92 | 14.94 | 15.49 | 1286700.0 | 14.77 |
2020-03-12 | 14.52 | 13.57 | 14.43 | 14.0 | 1162100.0 | 13.35 |
2020-03-11 | 17.37 | 15.6 | 17.34 | 15.6 | 1368000.0 | 14.87 |
2020-03-10 | 17.9 | 16.79 | 17.47 | 17.9 | 621100.0 | 17.07 |
2020-03-09 | 17.92 | 16.98 | 17.92 | 17.0 | 753800.0 | 16.21 |
2020-03-06 | 19.29 | 18.38 | 18.99 | 18.96 | 605000.0 | 18.08 |
2020-03-05 | 19.88 | 19.38 | 19.66 | 19.58 | 645500.0 | 18.67 |
2020-03-04 | 20.12 | 19.49 | 19.68 | 20.12 | 810100.0 | 19.18 |
2020-03-03 | 20.15 | 19.23 | 19.85 | 19.35 | 1434400.0 | 18.45 |
2020-03-02 | 19.87 | 18.73 | 18.99 | 19.8 | 1233400.0 | 18.88 |
2020-02-28 | 18.92 | 17.98 | 18.24 | 18.86 | 1587900.0 | 17.98 |
2020-02-27 | 20.04 | 18.86 | 20.04 | 18.86 | 1079900.0 | 17.78 |
2020-02-26 | 21.25 | 20.28 | 21.18 | 20.29 | 1168700.0 | 19.13 |
2020-02-25 | 21.93 | 20.93 | 21.93 | 21.08 | 571300.0 | 19.87 |
2020-02-24 | 22.02 | 21.78 | 21.98 | 21.88 | 431300.0 | 20.63 |
2020-02-21 | 22.5 | 22.23 | 22.27 | 22.27 | 610800.0 | 20.99 |
2020-02-20 | 22.28 | 21.82 | 22.0 | 22.27 | 715700.0 | 20.99 |
2020-02-19 | 22.45 | 21.97 | 22.42 | 22.02 | 1327500.0 | 20.76 |
2020-02-18 | 22.71 | 22.3 | 22.37 | 22.41 | 662300.0 | 21.13 |