名前 | CoreCivic Inc. Common Stock |
ティッカー | CXW |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.05 | 7.47 | 7.91 | 7.62 | 2621500.0 | 7.62 |
2021-02-12 | 7.82 | 7.56 | 7.63 | 7.73 | 2050400.0 | 7.73 |
2021-02-11 | 7.95 | 7.5 | 7.93 | 7.62 | 2441100.0 | 7.62 |
2021-02-10 | 8.05 | 7.52 | 8.02 | 7.85 | 3101800.0 | 7.85 |
2021-02-09 | 8.13 | 7.66 | 7.68 | 7.96 | 2314500.0 | 7.96 |
2021-02-08 | 7.71 | 7.2 | 7.21 | 7.63 | 1651400.0 | 7.63 |
2021-02-05 | 7.39 | 7.11 | 7.29 | 7.19 | 1326200.0 | 7.19 |
2021-02-04 | 7.3 | 6.88 | 6.92 | 7.24 | 1975400.0 | 7.24 |
2021-02-03 | 7.32 | 6.81 | 7.26 | 6.92 | 2748800.0 | 6.92 |
2021-02-02 | 7.56 | 7.24 | 7.25 | 7.29 | 1580100.0 | 7.29 |
2021-02-01 | 7.38 | 6.98 | 7.28 | 7.23 | 2254800.0 | 7.23 |
2021-01-29 | 7.89 | 6.82 | 6.98 | 7.11 | 4587700.0 | 7.11 |
2021-01-28 | 7.39 | 6.91 | 7.25 | 6.94 | 3183700.0 | 6.94 |
2021-01-27 | 7.31 | 6.1 | 6.12 | 7.29 | 5482300.0 | 7.29 |
2021-01-26 | 6.79 | 5.92 | 6.71 | 6.26 | 9642600.0 | 6.26 |
2021-01-25 | 6.83 | 6.59 | 6.73 | 6.65 | 4032000.0 | 6.65 |
2021-01-22 | 6.79 | 6.48 | 6.72 | 6.77 | 1672400.0 | 6.77 |
2021-01-21 | 6.93 | 6.39 | 6.7 | 6.77 | 4699300.0 | 6.77 |
2021-01-20 | 7.26 | 6.61 | 7.25 | 6.71 | 4279700.0 | 6.71 |
2021-01-19 | 7.53 | 7.21 | 7.44 | 7.28 | 1314700.0 | 7.28 |
2021-01-15 | 7.43 | 7.01 | 7.02 | 7.34 | 1926300.0 | 7.34 |
2021-01-14 | 7.21 | 6.85 | 6.88 | 7.1 | 2141900.0 | 7.1 |
2021-01-13 | 6.97 | 6.7 | 6.87 | 6.87 | 1395100.0 | 6.87 |
2021-01-12 | 6.87 | 6.53 | 6.58 | 6.86 | 1898700.0 | 6.86 |
2021-01-11 | 6.67 | 6.5 | 6.6 | 6.52 | 1973300.0 | 6.52 |
2021-01-08 | 6.9 | 6.55 | 6.88 | 6.69 | 2451100.0 | 6.69 |
2021-01-07 | 7.16 | 6.78 | 6.92 | 6.85 | 2735600.0 | 6.85 |
2021-01-06 | 6.93 | 6.27 | 6.66 | 6.93 | 5779100.0 | 6.93 |
2021-01-05 | 6.88 | 6.7 | 6.75 | 6.73 | 3411800.0 | 6.73 |
2021-01-04 | 6.85 | 6.57 | 6.67 | 6.7 | 3481900.0 | 6.7 |
2020-12-31 | 6.75 | 6.51 | 6.75 | 6.55 | 11305300.0 | 6.55 |
2020-12-30 | 6.86 | 6.62 | 6.83 | 6.78 | 3874100.0 | 6.78 |
2020-12-29 | 7.12 | 6.73 | 7.07 | 6.83 | 1539000.0 | 6.83 |
2020-12-28 | 7.07 | 6.8 | 7.03 | 7.03 | 1391900.0 | 7.03 |
2020-12-24 | 6.98 | 6.67 | 6.73 | 6.98 | 790500.0 | 6.98 |
2020-12-23 | 6.88 | 6.46 | 6.56 | 6.73 | 1866600.0 | 6.73 |
2020-12-22 | 7.2 | 6.45 | 7.2 | 6.45 | 3807200.0 | 6.45 |
2020-12-21 | 7.29 | 7.14 | 7.29 | 7.2 | 1582400.0 | 7.2 |
2020-12-18 | 7.63 | 7.4 | 7.52 | 7.4 | 3149400.0 | 7.4 |
2020-12-17 | 7.65 | 7.5 | 7.61 | 7.55 | 961900.0 | 7.55 |
2020-12-16 | 7.9 | 7.53 | 7.72 | 7.55 | 1013100.0 | 7.55 |
2020-12-15 | 7.86 | 7.62 | 7.86 | 7.76 | 1023800.0 | 7.76 |
2020-12-14 | 7.93 | 7.57 | 7.65 | 7.86 | 1729100.0 | 7.86 |
2020-12-11 | 7.63 | 7.5 | 7.5 | 7.53 | 1265700.0 | 7.53 |
2020-12-10 | 7.69 | 7.5 | 7.61 | 7.55 | 1499300.0 | 7.55 |
2020-12-09 | 7.87 | 7.64 | 7.86 | 7.71 | 1889700.0 | 7.71 |
2020-12-08 | 7.85 | 7.53 | 7.55 | 7.85 | 1344700.0 | 7.85 |
2020-12-07 | 8.03 | 7.58 | 7.92 | 7.59 | 1598800.0 | 7.59 |
2020-12-04 | 7.96 | 7.74 | 7.81 | 7.86 | 1524600.0 | 7.86 |
2020-12-03 | 7.92 | 7.57 | 7.66 | 7.71 | 1891800.0 | 7.71 |
2020-12-02 | 7.74 | 7.38 | 7.4 | 7.64 | 1256400.0 | 7.64 |
2020-12-01 | 7.6 | 7.25 | 7.25 | 7.46 | 1665400.0 | 7.46 |
2020-11-30 | 7.83 | 7.08 | 7.63 | 7.09 | 2931800.0 | 7.09 |
2020-11-27 | 7.87 | 7.66 | 7.77 | 7.68 | 651400.0 | 7.68 |
2020-11-25 | 7.9 | 7.52 | 7.64 | 7.84 | 2081100.0 | 7.84 |
2020-11-24 | 7.94 | 7.2 | 7.2 | 7.79 | 2994900.0 | 7.79 |
2020-11-23 | 7.16 | 6.73 | 6.8 | 7.09 | 2466000.0 | 7.09 |
2020-11-20 | 6.84 | 6.69 | 6.75 | 6.8 | 1188800.0 | 6.8 |
2020-11-19 | 6.83 | 6.57 | 6.7 | 6.82 | 1314800.0 | 6.82 |
2020-11-18 | 6.88 | 6.7 | 6.88 | 6.71 | 1639400.0 | 6.71 |
2020-11-17 | 6.92 | 6.64 | 6.71 | 6.81 | 1545100.0 | 6.81 |
2020-11-16 | 6.92 | 6.63 | 6.82 | 6.72 | 2209200.0 | 6.72 |
2020-11-13 | 6.62 | 6.24 | 6.32 | 6.6 | 1833700.0 | 6.6 |
2020-11-12 | 6.54 | 6.21 | 6.52 | 6.23 | 1503000.0 | 6.23 |
2020-11-11 | 6.62 | 6.23 | 6.45 | 6.58 | 1976200.0 | 6.58 |
2020-11-10 | 6.53 | 6.3 | 6.36 | 6.38 | 2253500.0 | 6.38 |
2020-11-09 | 6.59 | 5.99 | 6.36 | 6.22 | 3389700.0 | 6.22 |
2020-11-06 | 6.23 | 5.91 | 6.16 | 6.0 | 3084800.0 | 6.0 |
2020-11-05 | 6.44 | 6.17 | 6.35 | 6.18 | 2536700.0 | 6.18 |
2020-11-04 | 6.98 | 6.15 | 6.94 | 6.46 | 7109700.0 | 6.46 |
2020-11-03 | 7.64 | 7.17 | 7.32 | 7.51 | 3114100.0 | 7.51 |
2020-11-02 | 7.25 | 6.47 | 6.5 | 7.19 | 2979000.0 | 7.19 |
2020-10-30 | 6.55 | 6.24 | 6.27 | 6.41 | 1877900.0 | 6.41 |
2020-10-29 | 6.35 | 5.79 | 5.92 | 6.32 | 1878800.0 | 6.32 |
2020-10-28 | 6.21 | 5.76 | 5.84 | 5.92 | 2303000.0 | 5.92 |
2020-10-27 | 6.43 | 6.0 | 6.34 | 6.0 | 2141200.0 | 6.0 |
2020-10-26 | 6.57 | 6.3 | 6.56 | 6.41 | 2333500.0 | 6.41 |
2020-10-23 | 7.04 | 6.61 | 6.86 | 6.62 | 1695500.0 | 6.62 |
2020-10-22 | 6.94 | 6.48 | 6.92 | 6.73 | 4089600.0 | 6.73 |
2020-10-21 | 7.67 | 6.84 | 7.64 | 6.85 | 4108500.0 | 6.85 |
2020-10-20 | 7.88 | 7.64 | 7.7 | 7.66 | 1225900.0 | 7.66 |
2020-10-19 | 7.87 | 7.62 | 7.79 | 7.64 | 987400.0 | 7.64 |
2020-10-16 | 7.9 | 7.68 | 7.9 | 7.76 | 1010500.0 | 7.76 |
2020-10-15 | 8.03 | 7.75 | 7.77 | 7.94 | 933800.0 | 7.94 |
2020-10-14 | 7.89 | 7.68 | 7.68 | 7.82 | 930700.0 | 7.82 |
2020-10-13 | 7.85 | 7.68 | 7.79 | 7.72 | 1087600.0 | 7.72 |
2020-10-12 | 7.95 | 7.76 | 7.93 | 7.89 | 1069800.0 | 7.89 |
2020-10-09 | 8.14 | 7.85 | 8.05 | 7.92 | 1642300.0 | 7.92 |
2020-10-08 | 8.0 | 7.8 | 7.95 | 7.99 | 1263800.0 | 7.99 |
2020-10-07 | 8.11 | 7.89 | 8.02 | 7.91 | 1501800.0 | 7.91 |
2020-10-06 | 8.23 | 7.92 | 8.15 | 7.98 | 1514600.0 | 7.98 |
2020-10-05 | 8.43 | 7.95 | 8.34 | 8.03 | 1411500.0 | 8.03 |
2020-10-02 | 8.32 | 7.93 | 8.0 | 8.31 | 1526000.0 | 8.31 |
2020-10-01 | 8.24 | 7.96 | 8.01 | 8.18 | 1736400.0 | 8.18 |
2020-09-30 | 8.39 | 7.96 | 8.15 | 8.0 | 1541400.0 | 8.0 |
2020-09-29 | 8.33 | 8.04 | 8.24 | 8.16 | 1313500.0 | 8.16 |
2020-09-28 | 8.46 | 8.14 | 8.14 | 8.25 | 1520400.0 | 8.25 |
2020-09-25 | 8.15 | 7.95 | 8.0 | 8.04 | 1368100.0 | 8.04 |
2020-09-24 | 8.24 | 7.82 | 8.0 | 8.0 | 1217100.0 | 8.0 |
2020-09-23 | 8.48 | 8.0 | 8.24 | 8.0 | 1111100.0 | 8.0 |
2020-09-22 | 8.34 | 8.12 | 8.2 | 8.21 | 1099900.0 | 8.21 |
2020-09-21 | 8.47 | 8.1 | 8.4 | 8.22 | 1926400.0 | 8.22 |
2020-09-18 | 9.0 | 8.53 | 9.0 | 8.57 | 5078800.0 | 8.57 |
2020-09-17 | 9.11 | 8.88 | 9.02 | 8.93 | 1105000.0 | 8.93 |
2020-09-16 | 9.28 | 9.1 | 9.2 | 9.13 | 1190700.0 | 9.13 |
2020-09-15 | 9.29 | 9.06 | 9.18 | 9.15 | 1014200.0 | 9.15 |
2020-09-14 | 9.17 | 8.95 | 9.08 | 9.13 | 1401700.0 | 9.13 |
2020-09-11 | 9.09 | 8.86 | 9.07 | 9.03 | 1057100.0 | 9.03 |
2020-09-10 | 9.37 | 9.02 | 9.35 | 9.06 | 968700.0 | 9.06 |
2020-09-09 | 9.57 | 9.31 | 9.55 | 9.4 | 997900.0 | 9.4 |
2020-09-08 | 9.59 | 9.12 | 9.46 | 9.5 | 1115100.0 | 9.5 |
2020-09-04 | 9.73 | 9.17 | 9.65 | 9.49 | 1178600.0 | 9.49 |
2020-09-03 | 9.77 | 9.41 | 9.51 | 9.53 | 1051400.0 | 9.53 |
2020-09-02 | 9.54 | 9.2 | 9.36 | 9.48 | 994300.0 | 9.48 |
2020-09-01 | 9.41 | 9.04 | 9.18 | 9.41 | 1395700.0 | 9.41 |
2020-08-31 | 9.45 | 9.16 | 9.29 | 9.31 | 1529800.0 | 9.31 |
2020-08-28 | 9.52 | 9.23 | 9.52 | 9.35 | 767500.0 | 9.35 |
2020-08-27 | 9.51 | 9.2 | 9.2 | 9.43 | 1155000.0 | 9.43 |
2020-08-26 | 9.53 | 9.19 | 9.49 | 9.21 | 963100.0 | 9.21 |
2020-08-25 | 9.77 | 9.39 | 9.64 | 9.54 | 774500.0 | 9.54 |
2020-08-24 | 9.66 | 9.23 | 9.27 | 9.66 | 1010300.0 | 9.66 |
2020-08-21 | 9.38 | 9.13 | 9.25 | 9.25 | 1005100.0 | 9.25 |
2020-08-20 | 9.58 | 9.16 | 9.25 | 9.31 | 1101500.0 | 9.31 |
2020-08-19 | 9.54 | 9.3 | 9.51 | 9.37 | 2003300.0 | 9.37 |
2020-08-18 | 9.97 | 9.56 | 9.94 | 9.59 | 1799400.0 | 9.59 |
2020-08-17 | 10.09 | 9.82 | 9.85 | 10.05 | 1894400.0 | 10.05 |
2020-08-14 | 10.12 | 9.6 | 9.6 | 9.87 | 28089800.0 | 9.87 |
2020-08-13 | 9.94 | 9.62 | 9.79 | 9.68 | 3247500.0 | 9.68 |
2020-08-12 | 10.14 | 9.71 | 9.76 | 9.9 | 5894400.0 | 9.9 |
2020-08-11 | 9.47 | 9.12 | 9.14 | 9.16 | 1705100.0 | 9.16 |
2020-08-10 | 9.07 | 8.73 | 8.8 | 8.98 | 1374700.0 | 8.98 |
2020-08-07 | 8.79 | 8.57 | 8.74 | 8.74 | 1661000.0 | 8.74 |
2020-08-06 | 9.02 | 8.52 | 8.9 | 8.74 | 2219900.0 | 8.74 |
2020-08-05 | 9.32 | 8.95 | 9.28 | 9.14 | 1679100.0 | 9.14 |
2020-08-04 | 9.56 | 8.81 | 8.9 | 9.21 | 3507500.0 | 9.21 |
2020-08-03 | 8.98 | 8.65 | 8.87 | 8.92 | 1184800.0 | 8.92 |
2020-07-31 | 8.92 | 8.66 | 8.79 | 8.91 | 1126700.0 | 8.91 |
2020-07-30 | 8.98 | 8.71 | 8.88 | 8.79 | 1019000.0 | 8.79 |
2020-07-29 | 9.04 | 8.81 | 8.97 | 9.04 | 842100.0 | 9.04 |
2020-07-28 | 9.08 | 8.75 | 8.75 | 8.91 | 814000.0 | 8.91 |
2020-07-27 | 8.87 | 8.63 | 8.81 | 8.84 | 865700.0 | 8.84 |
2020-07-24 | 9.26 | 8.9 | 9.17 | 8.91 | 704400.0 | 8.91 |
2020-07-23 | 9.24 | 9.01 | 9.07 | 9.17 | 775100.0 | 9.17 |
2020-07-22 | 9.26 | 9.01 | 9.07 | 9.16 | 780900.0 | 9.16 |
2020-07-21 | 9.28 | 8.85 | 8.9 | 9.16 | 1147700.0 | 9.16 |
2020-07-20 | 9.13 | 8.8 | 9.13 | 8.83 | 1044900.0 | 8.83 |
2020-07-17 | 9.3 | 9.07 | 9.21 | 9.14 | 641400.0 | 9.14 |
2020-07-16 | 9.48 | 9.2 | 9.39 | 9.24 | 598500.0 | 9.24 |
2020-07-15 | 9.5 | 9.2 | 9.31 | 9.42 | 1013400.0 | 9.42 |
2020-07-14 | 9.22 | 8.91 | 9.15 | 9.11 | 1034100.0 | 9.11 |
2020-07-13 | 9.36 | 9.0 | 9.35 | 9.12 | 1020200.0 | 9.12 |
2020-07-10 | 9.25 | 8.82 | 8.82 | 9.25 | 1003500.0 | 9.25 |
2020-07-09 | 9.2 | 8.76 | 9.19 | 8.8 | 1522600.0 | 8.8 |
2020-07-08 | 9.26 | 8.96 | 9.15 | 9.25 | 1668400.0 | 9.25 |
2020-07-07 | 9.42 | 9.04 | 9.12 | 9.17 | 1134500.0 | 9.17 |
2020-07-06 | 9.7 | 9.04 | 9.63 | 9.26 | 1710100.0 | 9.26 |
2020-07-02 | 9.76 | 9.41 | 9.64 | 9.53 | 1059900.0 | 9.53 |
2020-07-01 | 9.77 | 9.28 | 9.4 | 9.4 | 3664000.0 | 9.4 |
2020-06-30 | 9.57 | 9.11 | 9.5 | 9.36 | 2281400.0 | 9.36 |
2020-06-29 | 9.54 | 8.97 | 9.18 | 9.53 | 2339000.0 | 9.53 |
2020-06-26 | 9.39 | 8.92 | 9.39 | 9.02 | 3553700.0 | 9.02 |
2020-06-25 | 9.45 | 8.95 | 9.2 | 9.45 | 2104800.0 | 9.45 |
2020-06-24 | 9.55 | 9.06 | 9.55 | 9.35 | 2105100.0 | 9.35 |
2020-06-23 | 10.17 | 9.57 | 10.07 | 9.73 | 2227500.0 | 9.73 |
2020-06-22 | 10.1 | 9.4 | 9.74 | 10.1 | 2524200.0 | 10.1 |
2020-06-19 | 10.37 | 9.67 | 10.25 | 9.84 | 5248200.0 | 9.84 |
2020-06-18 | 10.34 | 9.91 | 10.15 | 10.19 | 3330800.0 | 10.19 |
2020-06-17 | 10.95 | 9.85 | 10.36 | 10.43 | 9313800.0 | 10.43 |
2020-06-16 | 13.27 | 12.33 | 13.1 | 12.52 | 1102500.0 | 12.52 |
2020-06-15 | 12.59 | 11.8 | 11.85 | 12.5 | 1263200.0 | 12.5 |
2020-06-12 | 12.77 | 11.87 | 12.71 | 12.38 | 1370100.0 | 12.38 |
2020-06-11 | 12.64 | 11.89 | 12.33 | 11.96 | 1772900.0 | 11.96 |
2020-06-10 | 14.03 | 13.11 | 14.02 | 13.22 | 1252500.0 | 13.22 |
2020-06-09 | 14.38 | 13.25 | 13.43 | 14.16 | 1215900.0 | 14.16 |
2020-06-08 | 14.44 | 13.7 | 14.17 | 13.96 | 1645800.0 | 13.96 |
2020-06-05 | 14.14 | 13.34 | 13.43 | 13.79 | 1330700.0 | 13.79 |
2020-06-04 | 13.12 | 12.53 | 12.97 | 12.93 | 892000.0 | 12.93 |
2020-06-03 | 13.22 | 12.61 | 12.63 | 12.97 | 1065800.0 | 12.97 |
2020-06-02 | 12.88 | 12.16 | 12.74 | 12.2 | 1133700.0 | 12.2 |
2020-06-01 | 12.77 | 12.07 | 12.19 | 12.55 | 903200.0 | 12.55 |
2020-05-29 | 12.35 | 11.88 | 12.3 | 12.03 | 1245200.0 | 12.03 |
2020-05-28 | 13.35 | 12.45 | 13.31 | 12.56 | 762100.0 | 12.56 |
2020-05-27 | 13.14 | 12.26 | 12.73 | 13.07 | 1221600.0 | 13.07 |
2020-05-26 | 12.28 | 11.87 | 11.98 | 12.23 | 999200.0 | 12.23 |
2020-05-22 | 11.53 | 11.1 | 11.5 | 11.48 | 798200.0 | 11.48 |
2020-05-21 | 11.72 | 11.16 | 11.29 | 11.58 | 1078000.0 | 11.58 |
2020-05-20 | 11.48 | 11.08 | 11.22 | 11.43 | 1080700.0 | 11.43 |
2020-05-19 | 11.58 | 11.02 | 11.53 | 11.06 | 1006700.0 | 11.06 |
2020-05-18 | 11.73 | 10.7 | 10.7 | 11.62 | 1782200.0 | 11.62 |
2020-05-15 | 10.28 | 9.89 | 10.05 | 10.24 | 1218600.0 | 10.24 |
2020-05-14 | 10.22 | 9.62 | 10.18 | 10.05 | 2337300.0 | 10.05 |
2020-05-13 | 11.15 | 10.21 | 11.1 | 10.33 | 1378400.0 | 10.33 |
2020-05-12 | 11.8 | 11.0 | 11.68 | 11.0 | 1299100.0 | 11.0 |
2020-05-11 | 12.12 | 11.31 | 12.0 | 11.65 | 1617000.0 | 11.65 |
2020-05-08 | 12.42 | 11.13 | 11.25 | 12.33 | 1422700.0 | 12.33 |
2020-05-07 | 12.05 | 10.9 | 11.86 | 11.0 | 1255700.0 | 11.0 |
2020-05-06 | 11.98 | 11.07 | 11.85 | 11.54 | 1349400.0 | 11.54 |
2020-05-05 | 12.29 | 11.73 | 11.9 | 11.81 | 838200.0 | 11.81 |
2020-05-04 | 12.14 | 11.55 | 11.87 | 11.72 | 1186500.0 | 11.72 |
2020-05-01 | 12.72 | 11.8 | 12.6 | 12.16 | 1318200.0 | 12.16 |
2020-04-30 | 13.26 | 12.56 | 12.74 | 13.12 | 1392600.0 | 13.12 |
2020-04-29 | 13.49 | 12.91 | 13.0 | 13.21 | 1373000.0 | 13.21 |
2020-04-28 | 12.59 | 11.94 | 12.35 | 12.5 | 966800.0 | 12.5 |
2020-04-27 | 12.03 | 11.22 | 11.29 | 11.84 | 931800.0 | 11.84 |
2020-04-24 | 11.29 | 10.82 | 11.08 | 11.16 | 596700.0 | 11.16 |
2020-04-23 | 11.44 | 10.85 | 11.1 | 10.93 | 815500.0 | 10.93 |
2020-04-22 | 11.49 | 11.04 | 11.39 | 11.1 | 597200.0 | 11.1 |
2020-04-21 | 11.71 | 10.93 | 11.03 | 11.1 | 852200.0 | 11.1 |
2020-04-20 | 12.08 | 11.23 | 11.35 | 11.42 | 765400.0 | 11.42 |
2020-04-17 | 12.25 | 11.4 | 11.82 | 11.64 | 1058700.0 | 11.64 |
2020-04-16 | 11.99 | 11.27 | 11.85 | 11.39 | 958700.0 | 11.39 |
2020-04-15 | 12.15 | 11.46 | 11.92 | 11.96 | 1080900.0 | 11.96 |
2020-04-14 | 12.84 | 12.12 | 12.56 | 12.48 | 1095800.0 | 12.48 |
2020-04-13 | 12.11 | 11.28 | 11.5 | 12.02 | 1316100.0 | 12.02 |
2020-04-09 | 11.44 | 10.79 | 10.87 | 11.26 | 1396600.0 | 11.26 |
2020-04-08 | 10.53 | 9.47 | 9.8 | 10.34 | 1190400.0 | 10.34 |
2020-04-07 | 10.44 | 9.4 | 10.2 | 9.48 | 1469900.0 | 9.48 |
2020-04-06 | 9.98 | 9.31 | 9.44 | 9.6 | 1124000.0 | 9.6 |
2020-04-03 | 9.76 | 8.55 | 9.75 | 8.98 | 1438500.0 | 8.98 |
2020-04-02 | 10.2 | 9.55 | 10.09 | 9.78 | 1082000.0 | 9.78 |
2020-04-01 | 10.76 | 10.0 | 10.5 | 10.08 | 1097500.0 | 10.08 |
2020-03-31 | 11.65 | 10.5 | 11.6 | 11.17 | 1654600.0 | 11.17 |
2020-03-30 | 12.0 | 11.15 | 11.51 | 11.96 | 1324500.0 | 11.52 |
2020-03-27 | 11.93 | 10.03 | 10.58 | 11.42 | 1173400.0 | 11.0 |
2020-03-26 | 11.68 | 10.19 | 10.5 | 11.15 | 1568100.0 | 10.74 |
2020-03-25 | 11.48 | 9.92 | 10.13 | 10.27 | 1555800.0 | 9.89 |
2020-03-24 | 10.16 | 9.22 | 9.36 | 10.13 | 1276600.0 | 9.76 |
2020-03-23 | 10.0 | 8.61 | 9.97 | 8.73 | 1904900.0 | 8.41 |
2020-03-20 | 10.69 | 9.62 | 10.24 | 9.9 | 2383500.0 | 9.54 |
2020-03-19 | 10.05 | 8.33 | 9.07 | 9.97 | 2433300.0 | 9.6 |
2020-03-18 | 11.34 | 9.12 | 10.97 | 9.14 | 2200700.0 | 8.8 |
2020-03-17 | 11.82 | 10.51 | 10.99 | 11.82 | 2665900.0 | 11.39 |
2020-03-16 | 12.0 | 10.52 | 11.5 | 10.56 | 1891400.0 | 10.17 |
2020-03-13 | 12.1 | 10.75 | 11.92 | 12.1 | 1952900.0 | 11.65 |
2020-03-12 | 12.18 | 10.51 | 12.17 | 10.83 | 2752500.0 | 10.43 |
2020-03-11 | 14.53 | 12.95 | 14.26 | 13.23 | 1938700.0 | 12.74 |
2020-03-10 | 15.61 | 13.92 | 15.41 | 14.7 | 1796800.0 | 14.16 |
2020-03-09 | 15.69 | 14.58 | 14.99 | 14.8 | 1495000.0 | 14.26 |
2020-03-06 | 16.39 | 15.59 | 15.92 | 16.16 | 1363800.0 | 15.57 |
2020-03-05 | 16.55 | 16.0 | 16.12 | 16.34 | 1068500.0 | 15.74 |
2020-03-04 | 16.57 | 15.72 | 16.01 | 16.54 | 1280400.0 | 15.93 |
2020-03-03 | 16.5 | 15.48 | 16.22 | 15.71 | 1274200.0 | 15.13 |
2020-03-02 | 16.09 | 14.91 | 14.96 | 16.08 | 1778700.0 | 15.49 |
2020-02-28 | 15.55 | 14.52 | 15.5 | 14.81 | 2622600.0 | 14.27 |
2020-02-27 | 16.36 | 15.46 | 15.88 | 15.76 | 1333100.0 | 15.18 |
2020-02-26 | 16.58 | 15.62 | 15.91 | 16.13 | 1071100.0 | 15.54 |
2020-02-25 | 16.89 | 15.8 | 16.86 | 15.85 | 1501100.0 | 15.27 |
2020-02-24 | 17.14 | 16.82 | 17.11 | 16.84 | 935300.0 | 16.22 |
2020-02-21 | 17.68 | 17.15 | 17.22 | 17.4 | 949800.0 | 16.76 |
2020-02-20 | 17.24 | 16.75 | 16.75 | 17.21 | 754000.0 | 16.58 |
2020-02-19 | 17.16 | 16.75 | 16.95 | 16.76 | 611300.0 | 16.14 |
2020-02-18 | 16.96 | 16.65 | 16.85 | 16.95 | 634100.0 | 16.33 |