名前 | Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock) |
ティッカー | ENIC |
国 | nan |
上場年 | 2016.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.09 | 3.94 | 4.04 | 4.04 | 1078900.0 | 4.04 |
2021-02-12 | 4.0 | 3.89 | 3.93 | 3.99 | 387300.0 | 3.99 |
2021-02-11 | 4.01 | 3.91 | 3.98 | 3.92 | 265600.0 | 3.92 |
2021-02-10 | 4.05 | 3.92 | 3.95 | 3.98 | 520000.0 | 3.98 |
2021-02-09 | 3.93 | 3.83 | 3.84 | 3.91 | 559200.0 | 3.91 |
2021-02-08 | 3.88 | 3.81 | 3.87 | 3.85 | 842700.0 | 3.85 |
2021-02-05 | 3.89 | 3.82 | 3.87 | 3.86 | 291000.0 | 3.86 |
2021-02-04 | 3.84 | 3.75 | 3.81 | 3.82 | 365000.0 | 3.82 |
2021-02-03 | 3.88 | 3.79 | 3.8 | 3.81 | 1073400.0 | 3.81 |
2021-02-02 | 3.84 | 3.78 | 3.8 | 3.8 | 409500.0 | 3.8 |
2021-02-01 | 3.79 | 3.7 | 3.75 | 3.76 | 369500.0 | 3.76 |
2021-01-29 | 3.75 | 3.64 | 3.74 | 3.68 | 450000.0 | 3.68 |
2021-01-28 | 3.83 | 3.7 | 3.73 | 3.77 | 322000.0 | 3.77 |
2021-01-27 | 3.85 | 3.66 | 3.83 | 3.66 | 203400.0 | 3.66 |
2021-01-26 | 3.91 | 3.8 | 3.89 | 3.81 | 228700.0 | 3.81 |
2021-01-25 | 4.01 | 3.83 | 4.01 | 3.86 | 429000.0 | 3.86 |
2021-01-22 | 4.2 | 3.93 | 4.16 | 4.01 | 303200.0 | 4.01 |
2021-01-21 | 4.27 | 4.15 | 4.22 | 4.15 | 364700.0 | 4.15 |
2021-01-20 | 4.23 | 4.15 | 4.18 | 4.2 | 202200.0 | 4.2 |
2021-01-19 | 4.22 | 4.11 | 4.19 | 4.12 | 296500.0 | 4.12 |
2021-01-15 | 4.24 | 4.07 | 4.18 | 4.12 | 413700.0 | 4.12 |
2021-01-14 | 4.25 | 4.18 | 4.25 | 4.23 | 302400.0 | 4.23 |
2021-01-13 | 4.3 | 4.12 | 4.29 | 4.21 | 423500.0 | 4.21 |
2021-01-12 | 4.38 | 4.28 | 4.38 | 4.29 | 570600.0 | 4.29 |
2021-01-11 | 4.42 | 4.29 | 4.4 | 4.37 | 501200.0 | 4.37 |
2021-01-08 | 4.49 | 4.35 | 4.4 | 4.41 | 479700.0 | 4.41 |
2021-01-07 | 4.39 | 4.24 | 4.32 | 4.37 | 676300.0 | 4.37 |
2021-01-06 | 4.3 | 4.03 | 4.12 | 4.24 | 310800.0 | 4.24 |
2021-01-05 | 4.17 | 4.01 | 4.01 | 4.06 | 417900.0 | 4.06 |
2021-01-04 | 4.06 | 3.94 | 3.97 | 4.01 | 414100.0 | 4.01 |
2020-12-31 | 3.94 | 3.8 | 3.94 | 3.89 | 341100.0 | 3.89 |
2020-12-30 | 3.97 | 3.9 | 3.95 | 3.91 | 154700.0 | 3.91 |
2020-12-29 | 3.99 | 3.91 | 3.95 | 3.94 | 502700.0 | 3.94 |
2020-12-28 | 3.97 | 3.89 | 3.97 | 3.92 | 276400.0 | 3.92 |
2020-12-24 | 3.97 | 3.84 | 3.92 | 3.94 | 280600.0 | 3.94 |
2020-12-23 | 3.89 | 3.83 | 3.85 | 3.89 | 447000.0 | 3.89 |
2020-12-22 | 3.93 | 3.78 | 3.8 | 3.81 | 630000.0 | 3.81 |
2020-12-21 | 3.87 | 3.75 | 3.87 | 3.78 | 459900.0 | 3.78 |
2020-12-18 | 3.91 | 3.81 | 3.84 | 3.88 | 1437600.0 | 3.88 |
2020-12-17 | 3.87 | 3.73 | 3.73 | 3.84 | 461300.0 | 3.84 |
2020-12-16 | 3.75 | 3.62 | 3.67 | 3.74 | 500400.0 | 3.74 |
2020-12-15 | 3.67 | 3.57 | 3.63 | 3.66 | 637800.0 | 3.66 |
2020-12-14 | 3.7 | 3.59 | 3.7 | 3.63 | 519900.0 | 3.63 |
2020-12-11 | 3.73 | 3.6 | 3.68 | 3.66 | 503300.0 | 3.66 |
2020-12-10 | 3.77 | 3.66 | 3.66 | 3.68 | 486700.0 | 3.68 |
2020-12-09 | 3.81 | 3.63 | 3.77 | 3.63 | 416500.0 | 3.63 |
2020-12-08 | 3.8 | 3.67 | 3.79 | 3.72 | 437500.0 | 3.72 |
2020-12-07 | 3.93 | 3.75 | 3.93 | 3.77 | 351600.0 | 3.77 |
2020-12-04 | 3.95 | 3.87 | 3.89 | 3.87 | 360900.0 | 3.87 |
2020-12-03 | 3.84 | 3.7 | 3.71 | 3.8 | 331200.0 | 3.8 |
2020-12-02 | 3.77 | 3.61 | 3.63 | 3.71 | 482000.0 | 3.71 |
2020-12-01 | 3.65 | 3.49 | 3.5 | 3.6 | 526200.0 | 3.6 |
2020-11-30 | 3.63 | 3.45 | 3.63 | 3.49 | 570100.0 | 3.49 |
2020-11-27 | 3.68 | 3.59 | 3.62 | 3.6 | 236500.0 | 3.6 |
2020-11-25 | 3.73 | 3.6 | 3.73 | 3.62 | 465500.0 | 3.62 |
2020-11-24 | 3.72 | 3.54 | 3.54 | 3.72 | 377500.0 | 3.72 |
2020-11-23 | 3.57 | 3.46 | 3.5 | 3.51 | 246400.0 | 3.51 |
2020-11-20 | 3.55 | 3.46 | 3.53 | 3.54 | 302400.0 | 3.54 |
2020-11-19 | 3.62 | 3.5 | 3.6 | 3.54 | 229500.0 | 3.54 |
2020-11-18 | 3.63 | 3.54 | 3.57 | 3.58 | 327900.0 | 3.58 |
2020-11-17 | 3.62 | 3.53 | 3.61 | 3.54 | 173500.0 | 3.54 |
2020-11-16 | 3.64 | 3.55 | 3.55 | 3.63 | 274500.0 | 3.63 |
2020-11-13 | 3.56 | 3.47 | 3.49 | 3.56 | 243600.0 | 3.56 |
2020-11-12 | 3.59 | 3.49 | 3.59 | 3.49 | 245600.0 | 3.49 |
2020-11-11 | 3.68 | 3.58 | 3.64 | 3.61 | 257000.0 | 3.61 |
2020-11-10 | 3.66 | 3.51 | 3.51 | 3.65 | 298400.0 | 3.65 |
2020-11-09 | 3.61 | 3.48 | 3.58 | 3.51 | 367300.0 | 3.51 |
2020-11-06 | 3.52 | 3.44 | 3.48 | 3.48 | 194600.0 | 3.48 |
2020-11-05 | 3.46 | 3.3 | 3.35 | 3.46 | 375000.0 | 3.46 |
2020-11-04 | 3.36 | 3.22 | 3.28 | 3.3 | 362400.0 | 3.3 |
2020-11-03 | 3.35 | 3.26 | 3.35 | 3.31 | 183600.0 | 3.31 |
2020-11-02 | 3.36 | 3.28 | 3.36 | 3.33 | 194500.0 | 3.33 |
2020-10-30 | 3.35 | 3.22 | 3.3 | 3.33 | 283200.0 | 3.33 |
2020-10-29 | 3.34 | 3.22 | 3.26 | 3.33 | 797000.0 | 3.33 |
2020-10-28 | 3.31 | 3.17 | 3.27 | 3.22 | 445300.0 | 3.22 |
2020-10-27 | 3.44 | 3.3 | 3.4 | 3.33 | 272900.0 | 3.33 |
2020-10-26 | 3.47 | 3.39 | 3.41 | 3.4 | 198200.0 | 3.4 |
2020-10-23 | 3.51 | 3.44 | 3.5 | 3.47 | 199000.0 | 3.47 |
2020-10-22 | 3.53 | 3.47 | 3.49 | 3.49 | 249500.0 | 3.49 |
2020-10-21 | 3.59 | 3.48 | 3.53 | 3.51 | 265200.0 | 3.51 |
2020-10-20 | 3.56 | 3.43 | 3.46 | 3.55 | 319400.0 | 3.55 |
2020-10-19 | 3.49 | 3.42 | 3.46 | 3.44 | 213600.0 | 3.44 |
2020-10-16 | 3.49 | 3.4 | 3.42 | 3.46 | 327300.0 | 3.46 |
2020-10-15 | 3.47 | 3.35 | 3.37 | 3.42 | 221700.0 | 3.42 |
2020-10-14 | 3.43 | 3.33 | 3.37 | 3.39 | 373000.0 | 3.39 |
2020-10-13 | 3.45 | 3.3 | 3.45 | 3.31 | 297700.0 | 3.31 |
2020-10-12 | 3.51 | 3.42 | 3.46 | 3.49 | 344100.0 | 3.49 |
2020-10-09 | 3.46 | 3.37 | 3.37 | 3.44 | 242200.0 | 3.44 |
2020-10-08 | 3.39 | 3.31 | 3.31 | 3.37 | 238300.0 | 3.37 |
2020-10-07 | 3.39 | 3.3 | 3.39 | 3.32 | 200500.0 | 3.32 |
2020-10-06 | 3.42 | 3.33 | 3.4 | 3.33 | 191900.0 | 3.33 |
2020-10-05 | 3.46 | 3.35 | 3.43 | 3.42 | 278400.0 | 3.42 |
2020-10-02 | 3.49 | 3.4 | 3.4 | 3.41 | 167200.0 | 3.41 |
2020-10-01 | 3.48 | 3.41 | 3.46 | 3.44 | 153300.0 | 3.44 |
2020-09-30 | 3.46 | 3.31 | 3.31 | 3.44 | 684700.0 | 3.44 |
2020-09-29 | 3.41 | 3.31 | 3.4 | 3.31 | 211200.0 | 3.31 |
2020-09-28 | 3.47 | 3.38 | 3.4 | 3.4 | 179400.0 | 3.4 |
2020-09-25 | 3.39 | 3.3 | 3.33 | 3.38 | 286100.0 | 3.38 |
2020-09-24 | 3.36 | 3.29 | 3.34 | 3.32 | 335000.0 | 3.32 |
2020-09-23 | 3.45 | 3.28 | 3.45 | 3.34 | 570700.0 | 3.34 |
2020-09-22 | 3.48 | 3.35 | 3.42 | 3.45 | 713700.0 | 3.45 |
2020-09-21 | 3.45 | 3.4 | 3.42 | 3.44 | 147700.0 | 3.44 |
2020-09-18 | 3.53 | 3.45 | 3.53 | 3.45 | 226200.0 | 3.45 |
2020-09-17 | 3.56 | 3.48 | 3.51 | 3.52 | 284100.0 | 3.52 |
2020-09-16 | 3.58 | 3.52 | 3.52 | 3.53 | 354300.0 | 3.53 |
2020-09-15 | 3.56 | 3.5 | 3.56 | 3.52 | 422900.0 | 3.52 |
2020-09-14 | 3.63 | 3.5 | 3.6 | 3.53 | 264300.0 | 3.53 |
2020-09-11 | 3.6 | 3.47 | 3.53 | 3.6 | 350300.0 | 3.6 |
2020-09-10 | 3.66 | 3.48 | 3.61 | 3.48 | 281300.0 | 3.48 |
2020-09-09 | 3.71 | 3.59 | 3.67 | 3.61 | 303400.0 | 3.61 |
2020-09-08 | 3.74 | 3.64 | 3.67 | 3.66 | 213100.0 | 3.66 |
2020-09-04 | 3.73 | 3.63 | 3.73 | 3.68 | 512200.0 | 3.68 |
2020-09-03 | 3.74 | 3.64 | 3.74 | 3.67 | 208700.0 | 3.67 |
2020-09-02 | 3.82 | 3.7 | 3.82 | 3.74 | 297700.0 | 3.74 |
2020-09-01 | 3.83 | 3.75 | 3.76 | 3.79 | 294300.0 | 3.79 |
2020-08-31 | 3.85 | 3.71 | 3.81 | 3.77 | 417100.0 | 3.77 |
2020-08-28 | 3.87 | 3.77 | 3.82 | 3.85 | 176900.0 | 3.85 |
2020-08-27 | 3.77 | 3.67 | 3.7 | 3.75 | 304500.0 | 3.75 |
2020-08-26 | 3.84 | 3.7 | 3.84 | 3.72 | 187500.0 | 3.72 |
2020-08-25 | 3.86 | 3.74 | 3.85 | 3.8 | 323100.0 | 3.8 |
2020-08-24 | 3.84 | 3.78 | 3.83 | 3.81 | 306300.0 | 3.81 |
2020-08-21 | 3.84 | 3.78 | 3.84 | 3.83 | 155900.0 | 3.83 |
2020-08-20 | 3.84 | 3.76 | 3.8 | 3.82 | 190100.0 | 3.82 |
2020-08-19 | 3.86 | 3.71 | 3.74 | 3.79 | 353700.0 | 3.79 |
2020-08-18 | 3.79 | 3.74 | 3.74 | 3.75 | 197000.0 | 3.75 |
2020-08-17 | 3.8 | 3.71 | 3.77 | 3.72 | 200500.0 | 3.72 |
2020-08-14 | 3.87 | 3.77 | 3.84 | 3.79 | 174300.0 | 3.79 |
2020-08-13 | 3.89 | 3.81 | 3.89 | 3.82 | 237900.0 | 3.82 |
2020-08-12 | 3.91 | 3.81 | 3.85 | 3.87 | 357800.0 | 3.87 |
2020-08-11 | 3.94 | 3.8 | 3.89 | 3.86 | 327700.0 | 3.86 |
2020-08-10 | 4.05 | 3.86 | 4.01 | 3.9 | 1111600.0 | 3.9 |
2020-08-07 | 4.07 | 3.97 | 4.0 | 3.99 | 1045800.0 | 3.99 |
2020-08-06 | 4.05 | 3.89 | 3.96 | 4.03 | 218700.0 | 4.03 |
2020-08-05 | 4.05 | 3.94 | 4.05 | 3.98 | 174700.0 | 3.98 |
2020-08-04 | 4.08 | 4.01 | 4.04 | 4.02 | 254000.0 | 4.02 |
2020-08-03 | 4.18 | 4.07 | 4.16 | 4.08 | 292500.0 | 4.08 |
2020-07-31 | 4.22 | 4.11 | 4.2 | 4.18 | 280100.0 | 4.18 |
2020-07-30 | 4.16 | 4.08 | 4.08 | 4.16 | 355200.0 | 4.16 |
2020-07-29 | 4.2 | 4.05 | 4.12 | 4.14 | 260300.0 | 4.14 |
2020-07-28 | 4.14 | 3.97 | 3.99 | 4.09 | 278500.0 | 4.09 |
2020-07-27 | 4.04 | 3.91 | 4.01 | 3.99 | 359300.0 | 3.99 |
2020-07-24 | 3.99 | 3.92 | 3.99 | 3.96 | 717600.0 | 3.96 |
2020-07-23 | 4.14 | 3.92 | 3.98 | 3.95 | 580800.0 | 3.95 |
2020-07-22 | 3.99 | 3.82 | 3.83 | 3.97 | 296800.0 | 3.97 |
2020-07-21 | 3.94 | 3.85 | 3.92 | 3.85 | 384300.0 | 3.85 |
2020-07-20 | 3.93 | 3.86 | 3.88 | 3.89 | 543100.0 | 3.89 |
2020-07-17 | 3.97 | 3.87 | 3.91 | 3.88 | 328000.0 | 3.88 |
2020-07-16 | 3.98 | 3.89 | 3.97 | 3.9 | 192400.0 | 3.9 |
2020-07-15 | 4.14 | 3.96 | 4.13 | 4.03 | 408300.0 | 4.03 |
2020-07-14 | 4.14 | 3.99 | 4.06 | 4.14 | 327400.0 | 4.14 |
2020-07-13 | 4.07 | 3.96 | 3.99 | 4.04 | 268600.0 | 4.04 |
2020-07-10 | 4.03 | 3.88 | 3.98 | 3.92 | 476900.0 | 3.92 |
2020-07-09 | 4.26 | 3.95 | 4.25 | 3.96 | 366300.0 | 3.96 |
2020-07-08 | 4.28 | 4.16 | 4.26 | 4.21 | 589200.0 | 4.21 |
2020-07-07 | 4.23 | 4.12 | 4.19 | 4.2 | 380100.0 | 4.2 |
2020-07-06 | 4.18 | 4.07 | 4.09 | 4.18 | 235100.0 | 4.18 |
2020-07-02 | 4.05 | 3.88 | 3.91 | 4.05 | 363200.0 | 4.05 |
2020-07-01 | 3.88 | 3.76 | 3.76 | 3.83 | 314800.0 | 3.83 |
2020-06-30 | 3.8 | 3.68 | 3.74 | 3.77 | 1168400.0 | 3.77 |
2020-06-29 | 3.84 | 3.71 | 3.84 | 3.77 | 191000.0 | 3.77 |
2020-06-26 | 3.87 | 3.75 | 3.86 | 3.8 | 510800.0 | 3.8 |
2020-06-25 | 3.92 | 3.76 | 3.78 | 3.91 | 571900.0 | 3.91 |
2020-06-24 | 3.82 | 3.68 | 3.74 | 3.78 | 496100.0 | 3.78 |
2020-06-23 | 3.84 | 3.71 | 3.77 | 3.74 | 391400.0 | 3.74 |
2020-06-22 | 3.77 | 3.71 | 3.71 | 3.75 | 421300.0 | 3.75 |
2020-06-19 | 3.87 | 3.68 | 3.87 | 3.69 | 1380100.0 | 3.69 |
2020-06-18 | 3.91 | 3.78 | 3.86 | 3.79 | 300700.0 | 3.79 |
2020-06-17 | 3.91 | 3.68 | 3.73 | 3.85 | 699800.0 | 3.85 |
2020-06-16 | 3.96 | 3.77 | 3.89 | 3.78 | 388000.0 | 3.78 |
2020-06-15 | 3.86 | 3.72 | 3.84 | 3.81 | 705900.0 | 3.81 |
2020-06-12 | 3.96 | 3.81 | 3.9 | 3.84 | 611700.0 | 3.84 |
2020-06-11 | 4.07 | 3.82 | 3.96 | 3.83 | 403000.0 | 3.83 |
2020-06-10 | 4.25 | 4.04 | 4.22 | 4.04 | 763600.0 | 4.04 |
2020-06-09 | 4.26 | 4.13 | 4.25 | 4.23 | 492400.0 | 4.23 |
2020-06-08 | 4.31 | 4.17 | 4.21 | 4.28 | 388000.0 | 4.28 |
2020-06-05 | 4.24 | 4.06 | 4.06 | 4.22 | 400400.0 | 4.22 |
2020-06-04 | 4.01 | 3.89 | 3.89 | 3.99 | 360000.0 | 3.99 |
2020-06-03 | 4.06 | 3.87 | 3.9 | 3.91 | 768500.0 | 3.91 |
2020-06-02 | 3.97 | 3.78 | 3.78 | 3.95 | 573400.0 | 3.95 |
2020-06-01 | 3.87 | 3.66 | 3.73 | 3.81 | 321300.0 | 3.81 |
2020-05-29 | 3.77 | 3.58 | 3.75 | 3.71 | 1196900.0 | 3.71 |
2020-05-28 | 3.84 | 3.69 | 3.84 | 3.7 | 295500.0 | 3.7 |
2020-05-27 | 3.87 | 3.73 | 3.86 | 3.74 | 427200.0 | 3.74 |
2020-05-26 | 3.85 | 3.67 | 3.7 | 3.81 | 433000.0 | 3.81 |
2020-05-22 | 3.86 | 3.62 | 3.86 | 3.63 | 625800.0 | 3.63 |
2020-05-21 | 3.84 | 3.66 | 3.7 | 3.84 | 390800.0 | 3.84 |
2020-05-20 | 3.74 | 3.66 | 3.67 | 3.7 | 452600.0 | 3.7 |
2020-05-19 | 3.84 | 3.63 | 3.66 | 3.66 | 2348400.0 | 3.66 |
2020-05-18 | 3.93 | 3.8 | 3.81 | 3.86 | 1082100.0 | 3.63 |
2020-05-15 | 3.75 | 3.66 | 3.66 | 3.73 | 361200.0 | 3.51 |
2020-05-14 | 3.72 | 3.56 | 3.65 | 3.66 | 1177400.0 | 3.45 |
2020-05-13 | 3.75 | 3.59 | 3.69 | 3.67 | 888000.0 | 3.46 |
2020-05-12 | 3.87 | 3.67 | 3.69 | 3.69 | 592000.0 | 3.47 |
2020-05-11 | 3.73 | 3.56 | 3.66 | 3.69 | 557300.0 | 3.47 |
2020-05-08 | 3.89 | 3.66 | 3.8 | 3.67 | 496700.0 | 3.46 |
2020-05-07 | 3.86 | 3.74 | 3.77 | 3.77 | 591100.0 | 3.55 |
2020-05-06 | 3.81 | 3.69 | 3.76 | 3.73 | 381600.0 | 3.51 |
2020-05-05 | 3.93 | 3.72 | 3.93 | 3.76 | 768700.0 | 3.54 |
2020-05-04 | 3.93 | 3.76 | 3.82 | 3.81 | 635900.0 | 3.59 |
2020-05-01 | 3.95 | 3.81 | 3.86 | 3.86 | 800000.0 | 3.63 |
2020-04-30 | 4.04 | 3.9 | 3.91 | 4.01 | 448400.0 | 3.78 |
2020-04-29 | 4.07 | 3.83 | 3.83 | 4.01 | 758600.0 | 3.78 |
2020-04-28 | 3.92 | 3.6 | 3.6 | 3.85 | 795800.0 | 3.62 |
2020-04-27 | 3.73 | 3.51 | 3.51 | 3.64 | 569100.0 | 3.43 |
2020-04-24 | 3.67 | 3.51 | 3.62 | 3.51 | 321900.0 | 3.3 |
2020-04-23 | 3.69 | 3.55 | 3.66 | 3.6 | 797200.0 | 3.39 |
2020-04-22 | 3.72 | 3.65 | 3.7 | 3.66 | 429200.0 | 3.45 |
2020-04-21 | 3.77 | 3.62 | 3.64 | 3.66 | 649400.0 | 3.45 |
2020-04-20 | 3.86 | 3.71 | 3.79 | 3.71 | 827700.0 | 3.49 |
2020-04-17 | 4.05 | 3.83 | 3.93 | 3.84 | 837100.0 | 3.62 |
2020-04-16 | 4.01 | 3.86 | 3.88 | 3.87 | 961600.0 | 3.64 |
2020-04-15 | 4.03 | 3.73 | 3.78 | 3.93 | 1024700.0 | 3.7 |
2020-04-14 | 4.05 | 3.87 | 3.87 | 3.92 | 803500.0 | 3.69 |
2020-04-13 | 3.97 | 3.78 | 3.8 | 3.87 | 1736900.0 | 3.64 |
2020-04-09 | 4.02 | 3.78 | 3.81 | 3.86 | 1351600.0 | 3.63 |
2020-04-08 | 3.89 | 3.62 | 3.69 | 3.79 | 1226200.0 | 3.57 |
2020-04-07 | 3.9 | 3.6 | 3.78 | 3.6 | 1399100.0 | 3.39 |
2020-04-06 | 3.81 | 3.61 | 3.61 | 3.73 | 958400.0 | 3.51 |
2020-04-03 | 3.71 | 3.46 | 3.53 | 3.53 | 1096900.0 | 3.32 |
2020-04-02 | 3.58 | 3.23 | 3.29 | 3.44 | 1541200.0 | 3.24 |
2020-04-01 | 3.37 | 3.21 | 3.21 | 3.28 | 714000.0 | 3.09 |
2020-03-31 | 3.51 | 3.14 | 3.15 | 3.32 | 1046400.0 | 3.13 |
2020-03-30 | 3.4 | 3.14 | 3.37 | 3.15 | 1683900.0 | 2.97 |
2020-03-27 | 3.38 | 3.16 | 3.28 | 3.28 | 1617100.0 | 3.09 |
2020-03-26 | 3.66 | 3.19 | 3.54 | 3.28 | 1378500.0 | 3.09 |
2020-03-25 | 3.43 | 3.13 | 3.13 | 3.37 | 1136200.0 | 3.17 |
2020-03-24 | 3.41 | 3.19 | 3.3 | 3.22 | 824900.0 | 3.03 |
2020-03-23 | 3.41 | 3.07 | 3.14 | 3.11 | 792000.0 | 2.93 |
2020-03-20 | 3.64 | 3.13 | 3.39 | 3.16 | 1191500.0 | 2.97 |
2020-03-19 | 3.56 | 2.98 | 3.01 | 3.49 | 649700.0 | 3.29 |
2020-03-18 | 3.31 | 2.95 | 3.24 | 3.0 | 832300.0 | 2.82 |
2020-03-17 | 3.65 | 3.15 | 3.55 | 3.36 | 527500.0 | 3.16 |
2020-03-16 | 3.91 | 3.41 | 3.86 | 3.41 | 1171800.0 | 3.21 |
2020-03-13 | 4.14 | 3.83 | 4.11 | 4.1 | 954600.0 | 3.86 |
2020-03-12 | 4.3 | 3.73 | 4.0 | 4.04 | 2076900.0 | 3.8 |
2020-03-11 | 4.19 | 4.03 | 4.16 | 4.15 | 1092100.0 | 3.91 |
2020-03-10 | 4.27 | 4.1 | 4.19 | 4.22 | 943400.0 | 3.97 |
2020-03-09 | 4.27 | 4.01 | 4.25 | 4.15 | 1305100.0 | 3.91 |
2020-03-06 | 4.39 | 4.27 | 4.31 | 4.34 | 757800.0 | 4.09 |
2020-03-05 | 4.44 | 4.32 | 4.4 | 4.36 | 1169700.0 | 4.1 |
2020-03-04 | 4.49 | 4.4 | 4.41 | 4.43 | 1335300.0 | 4.17 |
2020-03-03 | 4.53 | 4.36 | 4.42 | 4.39 | 1994300.0 | 4.13 |
2020-03-02 | 4.52 | 4.4 | 4.4 | 4.43 | 1379100.0 | 4.17 |
2020-02-28 | 4.46 | 4.26 | 4.27 | 4.39 | 1162100.0 | 4.13 |
2020-02-27 | 4.5 | 4.34 | 4.5 | 4.36 | 1108100.0 | 4.1 |
2020-02-26 | 4.62 | 4.47 | 4.61 | 4.47 | 690800.0 | 4.21 |
2020-02-25 | 4.66 | 4.52 | 4.64 | 4.54 | 1953300.0 | 4.27 |
2020-02-24 | 4.67 | 4.5 | 4.57 | 4.59 | 424400.0 | 4.32 |
2020-02-21 | 4.75 | 4.63 | 4.68 | 4.65 | 736900.0 | 4.38 |
2020-02-20 | 4.68 | 4.57 | 4.66 | 4.67 | 801600.0 | 4.4 |
2020-02-19 | 4.78 | 4.58 | 4.78 | 4.64 | 428500.0 | 4.37 |
2020-02-18 | 4.81 | 4.66 | 4.81 | 4.78 | 470200.0 | 4.5 |