名前 | Endo International plc Ordinary Shares |
ティッカー | ENDP |
国 | Ireland |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.37 | 8.95 | 9.18 | 9.32 | 1999000.0 | 9.32 |
2021-02-12 | 9.22 | 8.97 | 9.16 | 9.04 | 2748900.0 | 9.04 |
2021-02-11 | 9.29 | 8.86 | 9.1 | 9.13 | 3268200.0 | 9.13 |
2021-02-10 | 9.43 | 8.96 | 9.42 | 9.11 | 2905500.0 | 9.11 |
2021-02-09 | 9.49 | 9.03 | 9.03 | 9.32 | 2101300.0 | 9.32 |
2021-02-08 | 9.23 | 8.89 | 8.95 | 9.11 | 2759800.0 | 9.11 |
2021-02-05 | 8.91 | 8.53 | 8.7 | 8.8 | 2588500.0 | 8.8 |
2021-02-04 | 8.94 | 8.71 | 8.86 | 8.72 | 2268600.0 | 8.72 |
2021-02-03 | 8.96 | 8.52 | 8.7 | 8.66 | 3480400.0 | 8.66 |
2021-02-02 | 9.6 | 8.41 | 8.54 | 8.62 | 7081600.0 | 8.62 |
2021-02-01 | 8.4 | 7.18 | 7.29 | 8.34 | 7071800.0 | 8.34 |
2021-01-29 | 8.75 | 7.21 | 7.62 | 7.28 | 9963300.0 | 7.28 |
2021-01-28 | 7.46 | 7.18 | 7.37 | 7.38 | 2636100.0 | 7.38 |
2021-01-27 | 7.5 | 7.08 | 7.11 | 7.26 | 4525300.0 | 7.26 |
2021-01-26 | 7.44 | 7.18 | 7.36 | 7.32 | 2060900.0 | 7.32 |
2021-01-25 | 7.31 | 6.79 | 6.89 | 7.28 | 5185000.0 | 7.28 |
2021-01-22 | 6.96 | 6.65 | 6.67 | 6.93 | 4052100.0 | 6.93 |
2021-01-21 | 7.03 | 6.64 | 7.01 | 6.81 | 2930200.0 | 6.81 |
2021-01-20 | 7.38 | 6.99 | 7.07 | 7.03 | 2725700.0 | 7.03 |
2021-01-19 | 7.34 | 6.98 | 7.3 | 7.06 | 3833300.0 | 7.06 |
2021-01-15 | 7.27 | 7.01 | 7.24 | 7.12 | 2749700.0 | 7.12 |
2021-01-14 | 7.37 | 7.09 | 7.21 | 7.22 | 3671300.0 | 7.22 |
2021-01-13 | 7.41 | 7.12 | 7.36 | 7.22 | 3441800.0 | 7.22 |
2021-01-12 | 7.55 | 7.1 | 7.2 | 7.36 | 3815000.0 | 7.36 |
2021-01-11 | 7.32 | 6.91 | 7.14 | 7.21 | 3819600.0 | 7.21 |
2021-01-08 | 8.04 | 6.62 | 7.9 | 7.06 | 10678200.0 | 7.06 |
2021-01-07 | 8.27 | 7.88 | 8.1 | 7.9 | 6137900.0 | 7.9 |
2021-01-06 | 8.29 | 7.68 | 7.69 | 7.97 | 7614700.0 | 7.97 |
2021-01-05 | 8.03 | 7.37 | 7.45 | 7.75 | 6427100.0 | 7.75 |
2021-01-04 | 7.83 | 7.37 | 7.41 | 7.48 | 9831200.0 | 7.48 |
2020-12-31 | 7.31 | 7.0 | 7.12 | 7.18 | 4178400.0 | 7.18 |
2020-12-30 | 7.17 | 6.5 | 6.55 | 7.1 | 5312000.0 | 7.1 |
2020-12-29 | 6.62 | 6.05 | 6.38 | 6.54 | 4265300.0 | 6.54 |
2020-12-28 | 6.65 | 6.2 | 6.58 | 6.34 | 4277900.0 | 6.34 |
2020-12-24 | 6.64 | 5.8 | 5.84 | 6.54 | 8090000.0 | 6.54 |
2020-12-23 | 5.9 | 5.75 | 5.86 | 5.78 | 2010400.0 | 5.78 |
2020-12-22 | 5.93 | 5.61 | 5.74 | 5.83 | 3111400.0 | 5.83 |
2020-12-21 | 5.8 | 5.3 | 5.45 | 5.67 | 4810200.0 | 5.67 |
2020-12-18 | 5.72 | 5.47 | 5.6 | 5.57 | 8787800.0 | 5.57 |
2020-12-17 | 5.76 | 5.42 | 5.75 | 5.67 | 3803900.0 | 5.67 |
2020-12-16 | 5.81 | 5.66 | 5.76 | 5.67 | 2645800.0 | 5.67 |
2020-12-15 | 5.84 | 5.24 | 5.57 | 5.77 | 5138500.0 | 5.77 |
2020-12-14 | 5.73 | 5.34 | 5.35 | 5.51 | 5493200.0 | 5.51 |
2020-12-11 | 5.4 | 5.15 | 5.24 | 5.31 | 2706200.0 | 5.31 |
2020-12-10 | 5.32 | 5.18 | 5.23 | 5.25 | 2992200.0 | 5.25 |
2020-12-09 | 5.45 | 5.13 | 5.43 | 5.27 | 3224000.0 | 5.27 |
2020-12-08 | 5.42 | 5.22 | 5.22 | 5.36 | 3255000.0 | 5.36 |
2020-12-07 | 5.38 | 5.2 | 5.35 | 5.25 | 2253800.0 | 5.25 |
2020-12-04 | 5.55 | 5.37 | 5.49 | 5.38 | 2242800.0 | 5.38 |
2020-12-03 | 5.6 | 5.41 | 5.6 | 5.46 | 2670700.0 | 5.46 |
2020-12-02 | 5.59 | 5.0 | 5.14 | 5.57 | 3855600.0 | 5.57 |
2020-12-01 | 5.2 | 4.93 | 5.13 | 5.12 | 5561000.0 | 5.12 |
2020-11-30 | 5.41 | 5.07 | 5.34 | 5.08 | 4369500.0 | 5.08 |
2020-11-27 | 5.51 | 5.24 | 5.29 | 5.39 | 1771200.0 | 5.39 |
2020-11-25 | 5.44 | 5.23 | 5.41 | 5.3 | 3163900.0 | 5.3 |
2020-11-24 | 5.64 | 5.3 | 5.47 | 5.48 | 3566900.0 | 5.48 |
2020-11-23 | 5.45 | 5.17 | 5.33 | 5.38 | 2281700.0 | 5.38 |
2020-11-20 | 5.4 | 5.16 | 5.3 | 5.2 | 2457000.0 | 5.2 |
2020-11-19 | 5.4 | 5.11 | 5.26 | 5.32 | 2442100.0 | 5.32 |
2020-11-18 | 5.67 | 5.25 | 5.31 | 5.26 | 3927900.0 | 5.26 |
2020-11-17 | 5.34 | 4.83 | 4.97 | 5.26 | 4293400.0 | 5.26 |
2020-11-16 | 5.09 | 4.76 | 4.84 | 5.04 | 3134000.0 | 5.04 |
2020-11-13 | 4.86 | 4.69 | 4.81 | 4.79 | 3110900.0 | 4.79 |
2020-11-12 | 4.97 | 4.66 | 4.97 | 4.8 | 3542600.0 | 4.8 |
2020-11-11 | 5.24 | 4.83 | 4.89 | 4.9 | 4034400.0 | 4.9 |
2020-11-10 | 4.96 | 4.59 | 4.62 | 4.9 | 3358100.0 | 4.9 |
2020-11-09 | 4.9 | 4.56 | 4.67 | 4.56 | 4889100.0 | 4.56 |
2020-11-06 | 4.95 | 4.22 | 4.87 | 4.48 | 9538400.0 | 4.48 |
2020-11-05 | 4.99 | 4.72 | 4.92 | 4.87 | 3147700.0 | 4.87 |
2020-11-04 | 5.06 | 4.44 | 4.47 | 4.83 | 6153600.0 | 4.83 |
2020-11-03 | 4.7 | 4.4 | 4.64 | 4.42 | 5104500.0 | 4.42 |
2020-11-02 | 4.66 | 4.3 | 4.64 | 4.55 | 5232100.0 | 4.55 |
2020-10-30 | 4.69 | 4.51 | 4.67 | 4.57 | 2882600.0 | 4.57 |
2020-10-29 | 5.07 | 4.43 | 5.0 | 4.73 | 11476400.0 | 4.73 |
2020-10-28 | 5.37 | 5.04 | 5.27 | 5.06 | 5008300.0 | 5.06 |
2020-10-27 | 5.7 | 5.47 | 5.51 | 5.47 | 2439000.0 | 5.47 |
2020-10-26 | 5.84 | 5.34 | 5.83 | 5.55 | 3595100.0 | 5.55 |
2020-10-23 | 5.88 | 5.69 | 5.86 | 5.79 | 2815400.0 | 5.79 |
2020-10-22 | 5.85 | 5.5 | 5.56 | 5.79 | 4317900.0 | 5.79 |
2020-10-21 | 6.09 | 5.46 | 6.0 | 5.47 | 6352500.0 | 5.47 |
2020-10-20 | 5.82 | 5.42 | 5.7 | 5.8 | 5936300.0 | 5.8 |
2020-10-19 | 5.86 | 4.86 | 4.95 | 5.64 | 10180800.0 | 5.64 |
2020-10-16 | 5.16 | 4.92 | 4.98 | 4.98 | 4764700.0 | 4.98 |
2020-10-15 | 5.05 | 4.7 | 4.75 | 5.01 | 4216100.0 | 5.01 |
2020-10-14 | 4.87 | 4.54 | 4.72 | 4.82 | 5738300.0 | 4.82 |
2020-10-13 | 4.68 | 4.18 | 4.31 | 4.68 | 7698200.0 | 4.68 |
2020-10-12 | 5.01 | 4.39 | 4.9 | 4.47 | 8036300.0 | 4.47 |
2020-10-09 | 5.16 | 4.64 | 4.86 | 4.98 | 9018900.0 | 4.98 |
2020-10-08 | 4.96 | 4.48 | 4.49 | 4.85 | 9254000.0 | 4.85 |
2020-10-07 | 4.59 | 4.2 | 4.27 | 4.44 | 9229700.0 | 4.44 |
2020-10-06 | 4.46 | 3.74 | 3.79 | 4.25 | 18677000.0 | 4.25 |
2020-10-05 | 3.76 | 3.36 | 3.47 | 3.73 | 6597300.0 | 3.73 |
2020-10-02 | 3.47 | 3.2 | 3.27 | 3.42 | 4532400.0 | 3.42 |
2020-10-01 | 3.46 | 3.31 | 3.31 | 3.33 | 3331400.0 | 3.33 |
2020-09-30 | 3.39 | 3.21 | 3.25 | 3.3 | 3460800.0 | 3.3 |
2020-09-29 | 3.33 | 3.16 | 3.21 | 3.27 | 2917100.0 | 3.27 |
2020-09-28 | 3.35 | 3.12 | 3.26 | 3.2 | 4087400.0 | 3.2 |
2020-09-25 | 3.52 | 3.17 | 3.3 | 3.28 | 12356800.0 | 3.28 |
2020-09-24 | 3.08 | 2.88 | 2.99 | 3.02 | 4362800.0 | 3.02 |
2020-09-23 | 3.24 | 3.04 | 3.14 | 3.07 | 3726100.0 | 3.07 |
2020-09-22 | 3.23 | 3.1 | 3.14 | 3.14 | 2695800.0 | 3.14 |
2020-09-21 | 3.25 | 3.04 | 3.17 | 3.14 | 4452500.0 | 3.14 |
2020-09-18 | 3.31 | 3.18 | 3.24 | 3.26 | 8702300.0 | 3.26 |
2020-09-17 | 3.33 | 3.08 | 3.12 | 3.24 | 4693500.0 | 3.24 |
2020-09-16 | 3.25 | 3.0 | 3.03 | 3.16 | 5769000.0 | 3.16 |
2020-09-15 | 3.08 | 2.86 | 2.91 | 3.04 | 3882700.0 | 3.04 |
2020-09-14 | 2.89 | 2.75 | 2.81 | 2.88 | 4000700.0 | 2.88 |
2020-09-11 | 2.81 | 2.72 | 2.74 | 2.8 | 3723100.0 | 2.8 |
2020-09-10 | 2.83 | 2.73 | 2.78 | 2.74 | 2126700.0 | 2.74 |
2020-09-09 | 2.9 | 2.75 | 2.8 | 2.76 | 2340400.0 | 2.76 |
2020-09-08 | 2.88 | 2.77 | 2.83 | 2.78 | 2826700.0 | 2.78 |
2020-09-04 | 2.89 | 2.74 | 2.89 | 2.86 | 3066700.0 | 2.86 |
2020-09-03 | 3.0 | 2.82 | 2.83 | 2.85 | 2981500.0 | 2.85 |
2020-09-02 | 2.9 | 2.79 | 2.88 | 2.87 | 3064500.0 | 2.87 |
2020-09-01 | 3.06 | 2.85 | 3.02 | 2.9 | 5135900.0 | 2.9 |
2020-08-31 | 3.07 | 2.93 | 3.0 | 3.01 | 3233800.0 | 3.01 |
2020-08-28 | 3.12 | 2.79 | 2.82 | 3.03 | 6412000.0 | 3.03 |
2020-08-27 | 2.89 | 2.73 | 2.89 | 2.79 | 3164500.0 | 2.79 |
2020-08-26 | 2.96 | 2.8 | 2.84 | 2.85 | 3737500.0 | 2.85 |
2020-08-25 | 2.92 | 2.75 | 2.89 | 2.84 | 3229300.0 | 2.84 |
2020-08-24 | 2.94 | 2.71 | 2.94 | 2.86 | 4238100.0 | 2.86 |
2020-08-21 | 3.03 | 2.88 | 2.98 | 2.9 | 2762800.0 | 2.9 |
2020-08-20 | 3.09 | 2.92 | 3.08 | 3.0 | 4458300.0 | 3.0 |
2020-08-19 | 3.18 | 3.09 | 3.14 | 3.09 | 2635600.0 | 3.09 |
2020-08-18 | 3.22 | 3.1 | 3.19 | 3.12 | 2614400.0 | 3.12 |
2020-08-17 | 3.26 | 3.12 | 3.16 | 3.2 | 4152300.0 | 3.2 |
2020-08-14 | 3.18 | 3.09 | 3.12 | 3.16 | 2457000.0 | 3.16 |
2020-08-13 | 3.24 | 3.12 | 3.18 | 3.12 | 2793600.0 | 3.12 |
2020-08-12 | 3.26 | 3.11 | 3.2 | 3.23 | 3785900.0 | 3.23 |
2020-08-11 | 3.42 | 3.15 | 3.39 | 3.17 | 5043200.0 | 3.17 |
2020-08-10 | 3.47 | 3.32 | 3.41 | 3.33 | 4472900.0 | 3.33 |
2020-08-07 | 3.55 | 3.34 | 3.55 | 3.39 | 4620600.0 | 3.39 |
2020-08-06 | 3.68 | 3.43 | 3.54 | 3.54 | 5014400.0 | 3.54 |
2020-08-05 | 3.65 | 3.46 | 3.58 | 3.61 | 3848500.0 | 3.61 |
2020-08-04 | 3.61 | 3.42 | 3.51 | 3.5 | 3532900.0 | 3.5 |
2020-08-03 | 3.64 | 3.43 | 3.48 | 3.62 | 3403900.0 | 3.62 |
2020-07-31 | 3.48 | 3.29 | 3.39 | 3.48 | 3406100.0 | 3.48 |
2020-07-30 | 3.45 | 3.31 | 3.36 | 3.42 | 3229500.0 | 3.42 |
2020-07-29 | 3.46 | 3.14 | 3.22 | 3.43 | 6359600.0 | 3.43 |
2020-07-28 | 3.28 | 3.12 | 3.16 | 3.2 | 2511400.0 | 3.2 |
2020-07-27 | 3.29 | 3.07 | 3.27 | 3.17 | 4365400.0 | 3.17 |
2020-07-24 | 3.34 | 3.22 | 3.31 | 3.3 | 3447200.0 | 3.3 |
2020-07-23 | 3.39 | 3.29 | 3.31 | 3.33 | 3440400.0 | 3.33 |
2020-07-22 | 3.41 | 3.31 | 3.38 | 3.31 | 3650800.0 | 3.31 |
2020-07-21 | 3.44 | 3.31 | 3.38 | 3.36 | 3893900.0 | 3.36 |
2020-07-20 | 3.61 | 3.3 | 3.58 | 3.33 | 7049900.0 | 3.33 |
2020-07-17 | 3.66 | 3.53 | 3.6 | 3.61 | 3404400.0 | 3.61 |
2020-07-16 | 3.6 | 3.43 | 3.55 | 3.6 | 3645400.0 | 3.6 |
2020-07-15 | 3.61 | 3.37 | 3.4 | 3.58 | 7839800.0 | 3.58 |
2020-07-14 | 3.42 | 3.28 | 3.39 | 3.37 | 5096900.0 | 3.37 |
2020-07-13 | 3.6 | 3.38 | 3.45 | 3.4 | 7388700.0 | 3.4 |
2020-07-10 | 3.45 | 3.28 | 3.31 | 3.44 | 4517200.0 | 3.44 |
2020-07-09 | 3.5 | 3.3 | 3.42 | 3.36 | 5677600.0 | 3.36 |
2020-07-08 | 3.63 | 3.33 | 3.62 | 3.41 | 11919900.0 | 3.41 |
2020-07-07 | 4.18 | 3.58 | 4.16 | 3.62 | 23109600.0 | 3.62 |
2020-07-06 | 3.75 | 3.54 | 3.61 | 3.62 | 6027300.0 | 3.62 |
2020-07-02 | 3.6 | 3.4 | 3.56 | 3.49 | 3616700.0 | 3.49 |
2020-07-01 | 3.52 | 3.41 | 3.45 | 3.51 | 4203500.0 | 3.51 |
2020-06-30 | 3.48 | 3.33 | 3.45 | 3.43 | 4389900.0 | 3.43 |
2020-06-29 | 3.67 | 3.44 | 3.49 | 3.47 | 3798100.0 | 3.47 |
2020-06-26 | 3.54 | 3.4 | 3.44 | 3.45 | 6255900.0 | 3.45 |
2020-06-25 | 3.5 | 3.29 | 3.34 | 3.5 | 4460300.0 | 3.5 |
2020-06-24 | 3.55 | 3.32 | 3.49 | 3.38 | 6303900.0 | 3.38 |
2020-06-23 | 3.61 | 3.46 | 3.59 | 3.53 | 5753900.0 | 3.53 |
2020-06-22 | 3.59 | 3.34 | 3.52 | 3.53 | 5651200.0 | 3.53 |
2020-06-19 | 3.74 | 3.47 | 3.6 | 3.51 | 5823900.0 | 3.51 |
2020-06-18 | 3.63 | 3.46 | 3.46 | 3.58 | 3646400.0 | 3.58 |
2020-06-17 | 3.81 | 3.46 | 3.71 | 3.55 | 8100900.0 | 3.55 |
2020-06-16 | 3.78 | 3.54 | 3.7 | 3.71 | 5207800.0 | 3.71 |
2020-06-15 | 3.57 | 3.23 | 3.28 | 3.55 | 4128100.0 | 3.55 |
2020-06-12 | 3.84 | 3.26 | 3.78 | 3.43 | 10044600.0 | 3.43 |
2020-06-11 | 3.85 | 3.54 | 3.6 | 3.58 | 7713800.0 | 3.58 |
2020-06-10 | 4.57 | 3.84 | 4.48 | 3.85 | 10777100.0 | 3.85 |
2020-06-09 | 4.72 | 4.25 | 4.4 | 4.51 | 7278300.0 | 4.51 |
2020-06-08 | 4.72 | 4.32 | 4.42 | 4.41 | 7247700.0 | 4.41 |
2020-06-05 | 4.46 | 4.09 | 4.09 | 4.23 | 9201400.0 | 4.23 |
2020-06-04 | 4.16 | 3.91 | 3.94 | 3.98 | 6486800.0 | 3.98 |
2020-06-03 | 4.0 | 3.58 | 3.68 | 4.0 | 7589700.0 | 4.0 |
2020-06-02 | 3.88 | 3.58 | 3.87 | 3.61 | 8662300.0 | 3.61 |
2020-06-01 | 3.99 | 3.81 | 3.89 | 3.82 | 5965200.0 | 3.82 |
2020-05-29 | 4.04 | 3.8 | 3.9 | 3.86 | 5206300.0 | 3.86 |
2020-05-28 | 4.25 | 3.86 | 3.97 | 3.91 | 5546300.0 | 3.91 |
2020-05-27 | 3.95 | 3.71 | 3.92 | 3.93 | 5629100.0 | 3.93 |
2020-05-26 | 4.03 | 3.79 | 3.92 | 3.83 | 4769600.0 | 3.83 |
2020-05-22 | 3.96 | 3.79 | 3.9 | 3.86 | 2388400.0 | 3.86 |
2020-05-21 | 3.99 | 3.76 | 3.84 | 3.91 | 2993900.0 | 3.91 |
2020-05-20 | 4.1 | 3.79 | 4.06 | 3.81 | 5286900.0 | 3.81 |
2020-05-19 | 4.09 | 3.94 | 4.02 | 3.98 | 2914000.0 | 3.98 |
2020-05-18 | 4.18 | 3.97 | 3.97 | 4.06 | 5236300.0 | 4.06 |
2020-05-15 | 3.91 | 3.75 | 3.83 | 3.81 | 3440800.0 | 3.81 |
2020-05-14 | 4.01 | 3.72 | 3.84 | 3.84 | 5757800.0 | 3.84 |
2020-05-13 | 4.35 | 3.92 | 4.28 | 3.95 | 4574700.0 | 3.95 |
2020-05-12 | 4.45 | 4.15 | 4.15 | 4.28 | 3897600.0 | 4.28 |
2020-05-11 | 4.16 | 3.88 | 4.01 | 4.12 | 4746500.0 | 4.12 |
2020-05-08 | 4.32 | 3.99 | 4.29 | 4.09 | 4255900.0 | 4.09 |
2020-05-07 | 4.6 | 4.12 | 4.45 | 4.16 | 5306100.0 | 4.16 |
2020-05-06 | 4.31 | 4.03 | 4.25 | 4.19 | 3986600.0 | 4.19 |
2020-05-05 | 4.49 | 4.15 | 4.42 | 4.17 | 6329300.0 | 4.17 |
2020-05-04 | 4.48 | 4.16 | 4.31 | 4.32 | 2979000.0 | 4.32 |
2020-05-01 | 4.52 | 4.15 | 4.43 | 4.43 | 3338300.0 | 4.43 |
2020-04-30 | 4.72 | 4.43 | 4.62 | 4.6 | 2882900.0 | 4.6 |
2020-04-29 | 4.81 | 4.49 | 4.6 | 4.68 | 3099000.0 | 4.68 |
2020-04-28 | 4.62 | 4.36 | 4.62 | 4.42 | 3278300.0 | 4.42 |
2020-04-27 | 4.57 | 4.07 | 4.1 | 4.51 | 4721100.0 | 4.51 |
2020-04-24 | 4.17 | 3.88 | 3.96 | 4.12 | 4558900.0 | 4.12 |
2020-04-23 | 3.96 | 3.43 | 3.43 | 3.78 | 6449800.0 | 3.78 |
2020-04-22 | 3.73 | 3.36 | 3.68 | 3.39 | 4544300.0 | 3.39 |
2020-04-21 | 3.87 | 3.52 | 3.62 | 3.54 | 5206200.0 | 3.54 |
2020-04-20 | 4.02 | 3.68 | 3.83 | 3.69 | 5965400.0 | 3.69 |
2020-04-17 | 4.11 | 3.84 | 4.03 | 3.95 | 3130900.0 | 3.95 |
2020-04-16 | 4.01 | 3.74 | 3.84 | 3.84 | 2717600.0 | 3.84 |
2020-04-15 | 3.93 | 3.7 | 3.86 | 3.84 | 3583000.0 | 3.84 |
2020-04-14 | 4.2 | 3.86 | 3.89 | 4.05 | 4856400.0 | 4.05 |
2020-04-13 | 3.88 | 3.66 | 3.77 | 3.79 | 3592900.0 | 3.79 |
2020-04-09 | 3.98 | 3.52 | 3.52 | 3.74 | 10909800.0 | 3.74 |
2020-04-08 | 3.48 | 3.22 | 3.31 | 3.46 | 4257700.0 | 3.46 |
2020-04-07 | 3.41 | 3.12 | 3.35 | 3.22 | 4239800.0 | 3.22 |
2020-04-06 | 3.48 | 3.16 | 3.33 | 3.21 | 4529700.0 | 3.21 |
2020-04-03 | 3.25 | 3.01 | 3.14 | 3.18 | 3330100.0 | 3.18 |
2020-04-02 | 3.29 | 3.03 | 3.13 | 3.09 | 2882500.0 | 3.09 |
2020-04-01 | 3.56 | 3.03 | 3.56 | 3.07 | 5221300.0 | 3.07 |
2020-03-31 | 3.98 | 3.61 | 3.71 | 3.7 | 3678200.0 | 3.7 |
2020-03-30 | 3.74 | 3.4 | 3.48 | 3.66 | 8090600.0 | 3.66 |
2020-03-27 | 3.63 | 3.4 | 3.6 | 3.47 | 3407100.0 | 3.47 |
2020-03-26 | 4.06 | 3.54 | 3.67 | 3.77 | 5412900.0 | 3.77 |
2020-03-25 | 4.01 | 3.45 | 3.7 | 3.63 | 9629000.0 | 3.63 |
2020-03-24 | 3.68 | 3.35 | 3.46 | 3.68 | 7265400.0 | 3.68 |
2020-03-23 | 3.38 | 2.98 | 3.07 | 3.24 | 5597200.0 | 3.24 |
2020-03-20 | 3.7 | 2.94 | 3.07 | 3.01 | 12559700.0 | 3.01 |
2020-03-19 | 3.08 | 2.1 | 2.31 | 3.0 | 5741800.0 | 3.0 |
2020-03-18 | 2.65 | 2.08 | 2.56 | 2.28 | 10098600.0 | 2.28 |
2020-03-17 | 3.0 | 2.5 | 2.77 | 2.69 | 8983800.0 | 2.69 |
2020-03-16 | 3.3 | 2.71 | 2.9 | 2.74 | 7131300.0 | 2.74 |
2020-03-13 | 3.93 | 3.46 | 3.75 | 3.93 | 5713600.0 | 3.93 |
2020-03-12 | 3.72 | 3.07 | 3.4 | 3.53 | 5521800.0 | 3.53 |
2020-03-11 | 4.08 | 3.49 | 3.83 | 3.91 | 7506800.0 | 3.91 |
2020-03-10 | 4.04 | 3.36 | 4.04 | 3.73 | 10087900.0 | 3.73 |
2020-03-09 | 4.24 | 3.5 | 4.24 | 3.65 | 9052100.0 | 3.65 |
2020-03-06 | 5.03 | 4.5 | 4.85 | 4.6 | 7062800.0 | 4.6 |
2020-03-05 | 5.26 | 4.95 | 5.19 | 4.99 | 5301100.0 | 4.99 |
2020-03-04 | 5.59 | 5.28 | 5.5 | 5.34 | 4416300.0 | 5.34 |
2020-03-03 | 5.77 | 5.19 | 5.73 | 5.4 | 9059800.0 | 5.4 |
2020-03-02 | 5.72 | 5.22 | 5.52 | 5.71 | 7588400.0 | 5.71 |
2020-02-28 | 5.61 | 5.29 | 5.5 | 5.52 | 8546100.0 | 5.52 |
2020-02-27 | 6.17 | 5.61 | 6.13 | 5.63 | 7054000.0 | 5.63 |
2020-02-26 | 6.58 | 5.85 | 6.0 | 6.35 | 9682000.0 | 6.35 |
2020-02-25 | 7.1 | 6.28 | 7.03 | 6.53 | 23776300.0 | 6.53 |
2020-02-24 | 6.44 | 5.54 | 5.98 | 6.0 | 14945100.0 | 6.0 |
2020-02-21 | 6.33 | 6.05 | 6.1 | 6.07 | 3686900.0 | 6.07 |
2020-02-20 | 6.21 | 5.97 | 6.21 | 6.11 | 6360800.0 | 6.11 |
2020-02-19 | 6.29 | 5.9 | 5.94 | 6.26 | 4466000.0 | 6.26 |
2020-02-18 | 6.35 | 5.84 | 6.25 | 5.95 | 4056500.0 | 5.95 |