名前 | Enterprise Products Partners L.P. Common Stock |
ティッカー | EPD |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.19 | 21.92 | 22.0 | 21.92 | 6267600.0 | 21.92 |
2021-02-12 | 21.93 | 21.37 | 21.42 | 21.79 | 8264000.0 | 21.79 |
2021-02-11 | 21.68 | 21.24 | 21.59 | 21.44 | 6847500.0 | 21.44 |
2021-02-10 | 21.43 | 20.94 | 21.32 | 21.43 | 5395600.0 | 21.43 |
2021-02-09 | 21.42 | 21.18 | 21.41 | 21.22 | 3957100.0 | 21.22 |
2021-02-08 | 21.38 | 21.09 | 21.15 | 21.38 | 6403100.0 | 21.38 |
2021-02-05 | 21.32 | 20.85 | 21.06 | 21.04 | 4858800.0 | 21.04 |
2021-02-04 | 20.99 | 20.64 | 20.7 | 20.79 | 6308700.0 | 20.79 |
2021-02-03 | 21.1 | 20.53 | 21.0 | 20.65 | 10821400.0 | 20.65 |
2021-02-02 | 21.21 | 20.81 | 20.96 | 21.1 | 7354800.0 | 21.1 |
2021-02-01 | 20.9 | 20.25 | 20.26 | 20.8 | 8574300.0 | 20.8 |
2021-01-29 | 20.7 | 20.1 | 20.44 | 20.23 | 7579700.0 | 20.23 |
2021-01-28 | 20.52 | 20.03 | 20.47 | 20.52 | 8458700.0 | 20.52 |
2021-01-27 | 21.26 | 20.65 | 21.24 | 20.73 | 10039100.0 | 20.28 |
2021-01-26 | 21.54 | 21.14 | 21.31 | 21.26 | 10158300.0 | 20.8 |
2021-01-25 | 21.57 | 20.95 | 21.57 | 21.12 | 18832500.0 | 20.66 |
2021-01-22 | 22.22 | 21.32 | 22.06 | 21.56 | 13703300.0 | 21.09 |
2021-01-21 | 23.24 | 22.24 | 23.1 | 22.42 | 9310500.0 | 21.93 |
2021-01-20 | 23.58 | 23.0 | 23.57 | 23.06 | 7230100.0 | 22.56 |
2021-01-19 | 23.44 | 22.99 | 23.15 | 23.29 | 8593500.0 | 22.78 |
2021-01-15 | 23.1 | 22.51 | 22.99 | 22.94 | 7265000.0 | 22.44 |
2021-01-14 | 23.15 | 22.7 | 22.89 | 23.13 | 10080000.0 | 22.63 |
2021-01-13 | 22.83 | 22.45 | 22.64 | 22.74 | 8124300.0 | 22.25 |
2021-01-12 | 22.75 | 21.95 | 22.1 | 22.41 | 10761100.0 | 21.92 |
2021-01-11 | 21.84 | 21.15 | 21.28 | 21.77 | 7825600.0 | 21.3 |
2021-01-08 | 21.54 | 21.17 | 21.53 | 21.39 | 7262000.0 | 20.93 |
2021-01-07 | 21.46 | 20.92 | 21.14 | 21.31 | 10111700.0 | 20.85 |
2021-01-06 | 21.08 | 19.93 | 20.34 | 20.98 | 12966300.0 | 20.52 |
2021-01-05 | 20.39 | 19.31 | 19.4 | 19.98 | 8956400.0 | 19.55 |
2021-01-04 | 20.02 | 19.28 | 20.01 | 19.29 | 12592100.0 | 18.87 |
2020-12-31 | 19.71 | 19.38 | 19.5 | 19.59 | 6910500.0 | 19.16 |
2020-12-30 | 19.8 | 19.5 | 19.64 | 19.55 | 7488400.0 | 19.13 |
2020-12-29 | 19.85 | 19.51 | 19.75 | 19.67 | 6837100.0 | 19.24 |
2020-12-28 | 20.03 | 19.6 | 19.9 | 19.74 | 6782000.0 | 19.31 |
2020-12-24 | 20.16 | 19.67 | 20.11 | 19.86 | 4401100.0 | 19.43 |
2020-12-23 | 20.41 | 20.12 | 20.15 | 20.17 | 9636900.0 | 19.73 |
2020-12-22 | 20.49 | 19.98 | 20.03 | 20.18 | 4930000.0 | 19.74 |
2020-12-21 | 20.39 | 19.8 | 20.0 | 20.22 | 11698800.0 | 19.78 |
2020-12-18 | 20.76 | 20.34 | 20.65 | 20.56 | 8718000.0 | 20.11 |
2020-12-17 | 21.19 | 20.7 | 21.16 | 20.79 | 11688500.0 | 20.34 |
2020-12-16 | 21.5 | 21.0 | 21.5 | 21.01 | 8715800.0 | 20.55 |
2020-12-15 | 21.73 | 21.08 | 21.14 | 21.54 | 7301300.0 | 21.07 |
2020-12-14 | 21.92 | 21.06 | 21.88 | 21.16 | 7423800.0 | 20.7 |
2020-12-11 | 21.74 | 21.33 | 21.37 | 21.61 | 6525400.0 | 21.14 |
2020-12-10 | 21.5 | 20.67 | 20.77 | 21.37 | 12039000.0 | 20.91 |
2020-12-09 | 21.21 | 20.46 | 21.07 | 20.67 | 7884600.0 | 20.22 |
2020-12-08 | 21.13 | 20.5 | 20.5 | 20.95 | 6822200.0 | 20.5 |
2020-12-07 | 20.99 | 20.42 | 20.59 | 20.67 | 7529000.0 | 20.22 |
2020-12-04 | 20.95 | 20.3 | 20.3 | 20.76 | 9262900.0 | 20.31 |
2020-12-03 | 20.45 | 19.88 | 20.11 | 20.12 | 7892100.0 | 19.68 |
2020-12-02 | 20.16 | 19.46 | 19.5 | 20.1 | 6698100.0 | 19.66 |
2020-12-01 | 19.85 | 19.4 | 19.66 | 19.56 | 5210100.0 | 19.14 |
2020-11-30 | 19.95 | 19.34 | 19.76 | 19.4 | 8988900.0 | 18.98 |
2020-11-27 | 20.44 | 19.88 | 20.32 | 19.93 | 4597900.0 | 19.5 |
2020-11-25 | 20.51 | 20.06 | 20.38 | 20.36 | 10644700.0 | 19.92 |
2020-11-24 | 20.62 | 19.99 | 20.03 | 20.3 | 11402700.0 | 19.86 |
2020-11-23 | 19.81 | 19.06 | 19.19 | 19.76 | 9220000.0 | 19.33 |
2020-11-20 | 19.44 | 18.96 | 19.26 | 18.99 | 6057700.0 | 18.58 |
2020-11-19 | 19.41 | 18.77 | 18.88 | 19.39 | 6085300.0 | 18.97 |
2020-11-18 | 19.78 | 18.88 | 19.14 | 18.88 | 11247200.0 | 18.47 |
2020-11-17 | 19.19 | 18.66 | 18.85 | 19.12 | 7402600.0 | 18.7 |
2020-11-16 | 19.36 | 18.83 | 19.0 | 18.95 | 9983900.0 | 18.54 |
2020-11-13 | 18.57 | 18.07 | 18.21 | 18.51 | 8821800.0 | 18.11 |
2020-11-12 | 18.26 | 17.87 | 18.2 | 18.08 | 8664500.0 | 17.69 |
2020-11-11 | 18.25 | 17.97 | 18.25 | 18.18 | 8287800.0 | 17.79 |
2020-11-10 | 18.15 | 17.57 | 17.79 | 18.07 | 8781500.0 | 17.68 |
2020-11-09 | 17.97 | 16.92 | 17.66 | 17.68 | 16169700.0 | 17.3 |
2020-11-06 | 17.13 | 16.64 | 17.1 | 16.64 | 5441300.0 | 16.28 |
2020-11-05 | 17.26 | 16.73 | 16.81 | 17.09 | 8258500.0 | 16.72 |
2020-11-04 | 17.08 | 16.38 | 16.67 | 16.63 | 6937800.0 | 16.27 |
2020-11-03 | 16.76 | 16.49 | 16.59 | 16.57 | 8736400.0 | 16.21 |
2020-11-02 | 16.82 | 16.37 | 16.64 | 16.4 | 7912200.0 | 16.04 |
2020-10-30 | 16.75 | 16.42 | 16.56 | 16.57 | 6974500.0 | 16.21 |
2020-10-29 | 16.99 | 16.01 | 16.41 | 16.83 | 16181700.0 | 16.46 |
2020-10-28 | 17.29 | 16.65 | 17.0 | 16.95 | 12548100.0 | 16.15 |
2020-10-27 | 17.46 | 17.1 | 17.25 | 17.26 | 7675300.0 | 16.44 |
2020-10-26 | 17.55 | 17.01 | 17.5 | 17.31 | 8533100.0 | 16.49 |
2020-10-23 | 17.83 | 17.43 | 17.67 | 17.63 | 5499100.0 | 16.79 |
2020-10-22 | 17.64 | 17.0 | 17.03 | 17.6 | 6993300.0 | 16.77 |
2020-10-21 | 17.28 | 16.98 | 17.21 | 17.09 | 10616600.0 | 16.28 |
2020-10-20 | 17.35 | 17.08 | 17.29 | 17.17 | 6340900.0 | 16.36 |
2020-10-19 | 17.47 | 17.02 | 17.26 | 17.12 | 7842800.0 | 16.31 |
2020-10-16 | 17.53 | 17.14 | 17.5 | 17.21 | 6452100.0 | 16.39 |
2020-10-15 | 17.54 | 16.72 | 16.92 | 17.49 | 7591800.0 | 16.66 |
2020-10-14 | 17.43 | 17.05 | 17.09 | 17.11 | 5265800.0 | 16.3 |
2020-10-13 | 17.38 | 17.02 | 17.19 | 17.04 | 6309000.0 | 16.23 |
2020-10-12 | 17.41 | 16.96 | 17.2 | 17.33 | 8554600.0 | 16.51 |
2020-10-09 | 17.35 | 16.86 | 17.29 | 17.01 | 6270700.0 | 16.2 |
2020-10-08 | 17.25 | 16.45 | 16.46 | 17.14 | 7105300.0 | 16.33 |
2020-10-07 | 16.59 | 16.35 | 16.4 | 16.4 | 6760500.0 | 15.62 |
2020-10-06 | 16.8 | 16.2 | 16.52 | 16.39 | 8629900.0 | 15.61 |
2020-10-05 | 16.45 | 16.02 | 16.15 | 16.45 | 6211100.0 | 15.67 |
2020-10-02 | 16.09 | 15.35 | 15.5 | 16.04 | 8020100.0 | 15.28 |
2020-10-01 | 15.95 | 15.65 | 15.76 | 15.67 | 7321200.0 | 14.93 |
2020-09-30 | 16.23 | 15.69 | 15.93 | 15.79 | 8911400.0 | 15.04 |
2020-09-29 | 16.03 | 15.76 | 16.0 | 15.93 | 6405500.0 | 15.18 |
2020-09-28 | 16.21 | 15.72 | 15.89 | 16.02 | 7340000.0 | 15.26 |
2020-09-25 | 15.55 | 15.2 | 15.37 | 15.51 | 7491700.0 | 14.77 |
2020-09-24 | 15.57 | 14.9 | 15.34 | 15.37 | 9826800.0 | 14.64 |
2020-09-23 | 16.14 | 15.33 | 16.11 | 15.33 | 11856600.0 | 14.6 |
2020-09-22 | 16.5 | 15.88 | 16.31 | 16.0 | 10112800.0 | 15.24 |
2020-09-21 | 16.41 | 16.11 | 16.3 | 16.31 | 10738800.0 | 15.54 |
2020-09-18 | 16.69 | 16.28 | 16.66 | 16.61 | 13260900.0 | 15.82 |
2020-09-17 | 16.93 | 16.57 | 16.9 | 16.64 | 10590200.0 | 15.85 |
2020-09-16 | 17.21 | 16.79 | 16.91 | 17.02 | 8095000.0 | 16.21 |
2020-09-15 | 17.16 | 16.78 | 17.16 | 16.78 | 9116600.0 | 15.98 |
2020-09-14 | 17.35 | 17.03 | 17.1 | 17.13 | 6368200.0 | 16.32 |
2020-09-11 | 17.27 | 17.0 | 17.2 | 17.06 | 7858700.0 | 16.25 |
2020-09-10 | 17.63 | 17.1 | 17.39 | 17.12 | 7657100.0 | 16.31 |
2020-09-09 | 17.65 | 17.17 | 17.21 | 17.4 | 8775600.0 | 16.58 |
2020-09-08 | 17.21 | 16.86 | 17.2 | 17.04 | 7703100.0 | 16.23 |
2020-09-04 | 17.71 | 17.03 | 17.53 | 17.26 | 6487500.0 | 16.44 |
2020-09-03 | 17.65 | 17.3 | 17.41 | 17.42 | 5241400.0 | 16.59 |
2020-09-02 | 17.77 | 17.39 | 17.55 | 17.55 | 5354900.0 | 16.72 |
2020-09-01 | 17.62 | 17.09 | 17.51 | 17.58 | 7006200.0 | 16.75 |
2020-08-31 | 17.81 | 17.5 | 17.8 | 17.56 | 6417400.0 | 16.73 |
2020-08-28 | 17.74 | 17.25 | 17.49 | 17.69 | 6348300.0 | 16.85 |
2020-08-27 | 17.69 | 17.2 | 17.44 | 17.34 | 8593500.0 | 16.52 |
2020-08-26 | 17.85 | 17.33 | 17.8 | 17.45 | 10692800.0 | 16.62 |
2020-08-25 | 18.24 | 17.75 | 18.11 | 17.85 | 6103900.0 | 17.0 |
2020-08-24 | 18.26 | 17.93 | 18.16 | 18.08 | 8270000.0 | 17.22 |
2020-08-21 | 18.13 | 17.78 | 18.1 | 18.12 | 6643900.0 | 17.26 |
2020-08-20 | 18.3 | 17.91 | 18.07 | 18.16 | 4915200.0 | 17.3 |
2020-08-19 | 18.61 | 18.23 | 18.39 | 18.26 | 4556500.0 | 17.39 |
2020-08-18 | 18.92 | 18.39 | 18.85 | 18.43 | 3920900.0 | 17.56 |
2020-08-17 | 18.99 | 18.69 | 18.9 | 18.89 | 6614400.0 | 17.99 |
2020-08-14 | 19.14 | 18.75 | 18.79 | 18.85 | 5165100.0 | 17.96 |
2020-08-13 | 18.92 | 18.61 | 18.85 | 18.81 | 10678600.0 | 17.92 |
2020-08-12 | 18.91 | 18.33 | 18.73 | 18.8 | 12522500.0 | 17.91 |
2020-08-11 | 18.77 | 18.15 | 18.69 | 18.19 | 7558200.0 | 17.33 |
2020-08-10 | 18.43 | 17.96 | 18.0 | 18.31 | 6863700.0 | 17.44 |
2020-08-07 | 18.05 | 17.86 | 18.0 | 17.9 | 5413100.0 | 17.05 |
2020-08-06 | 18.1 | 17.54 | 17.6 | 18.09 | 8691300.0 | 17.23 |
2020-08-05 | 18.03 | 17.53 | 17.95 | 17.59 | 6547900.0 | 16.76 |
2020-08-04 | 17.78 | 17.46 | 17.53 | 17.78 | 6211400.0 | 16.94 |
2020-08-03 | 17.65 | 17.28 | 17.52 | 17.57 | 5892100.0 | 16.74 |
2020-07-31 | 17.73 | 17.17 | 17.49 | 17.6 | 6906200.0 | 16.77 |
2020-07-30 | 17.87 | 17.46 | 17.85 | 17.62 | 8710800.0 | 16.78 |
2020-07-29 | 18.63 | 17.99 | 18.43 | 18.48 | 11374400.0 | 17.18 |
2020-07-28 | 18.31 | 17.98 | 18.11 | 18.29 | 5748000.0 | 17.0 |
2020-07-27 | 18.26 | 17.94 | 18.26 | 18.11 | 6922900.0 | 16.84 |
2020-07-24 | 18.31 | 17.96 | 18.13 | 18.14 | 4874100.0 | 16.86 |
2020-07-23 | 18.43 | 18.01 | 18.4 | 18.25 | 6498900.0 | 16.97 |
2020-07-22 | 18.6 | 18.2 | 18.59 | 18.44 | 4389200.0 | 17.14 |
2020-07-21 | 18.69 | 18.01 | 18.03 | 18.63 | 6607200.0 | 17.32 |
2020-07-20 | 18.42 | 17.83 | 18.33 | 17.83 | 5233300.0 | 16.58 |
2020-07-17 | 18.53 | 17.86 | 18.0 | 18.17 | 5910100.0 | 16.89 |
2020-07-16 | 18.29 | 17.61 | 17.97 | 18.04 | 7600700.0 | 16.77 |
2020-07-15 | 17.96 | 17.25 | 17.38 | 17.81 | 6855300.0 | 16.56 |
2020-07-14 | 17.36 | 16.95 | 17.01 | 17.09 | 12559600.0 | 15.89 |
2020-07-13 | 17.46 | 16.7 | 17.3 | 17.13 | 17675200.0 | 15.93 |
2020-07-10 | 17.38 | 16.57 | 17.04 | 17.25 | 7982100.0 | 16.04 |
2020-07-09 | 17.68 | 17.03 | 17.68 | 17.25 | 9375800.0 | 16.04 |
2020-07-08 | 17.98 | 17.37 | 17.76 | 17.54 | 6751800.0 | 16.31 |
2020-07-07 | 17.98 | 17.31 | 17.44 | 17.62 | 5930600.0 | 16.38 |
2020-07-06 | 18.7 | 17.55 | 18.4 | 17.62 | 8480900.0 | 16.38 |
2020-07-02 | 18.21 | 17.84 | 18.14 | 17.85 | 4866800.0 | 16.59 |
2020-07-01 | 18.4 | 17.85 | 18.17 | 17.91 | 4449400.0 | 16.65 |
2020-06-30 | 18.19 | 17.38 | 17.5 | 18.17 | 6136700.0 | 16.89 |
2020-06-29 | 17.79 | 17.35 | 17.65 | 17.53 | 7461900.0 | 16.3 |
2020-06-26 | 18.01 | 17.28 | 18.0 | 17.63 | 8850200.0 | 16.39 |
2020-06-25 | 18.47 | 17.65 | 17.89 | 18.12 | 6193700.0 | 16.85 |
2020-06-24 | 18.74 | 17.74 | 18.69 | 18.14 | 11684900.0 | 16.86 |
2020-06-23 | 19.76 | 19.02 | 19.68 | 19.02 | 5435800.0 | 17.68 |
2020-06-22 | 19.55 | 18.91 | 19.1 | 19.39 | 6875400.0 | 18.03 |
2020-06-19 | 19.73 | 19.04 | 19.66 | 19.1 | 6899200.0 | 17.76 |
2020-06-18 | 19.48 | 19.01 | 19.15 | 19.19 | 5912700.0 | 17.84 |
2020-06-17 | 19.86 | 19.4 | 19.81 | 19.45 | 4098400.0 | 18.08 |
2020-06-16 | 20.25 | 19.27 | 20.23 | 19.79 | 7799500.0 | 18.4 |
2020-06-15 | 19.79 | 18.28 | 18.51 | 19.54 | 9491400.0 | 18.17 |
2020-06-12 | 20.0 | 18.71 | 19.98 | 19.01 | 7350200.0 | 17.67 |
2020-06-11 | 19.82 | 18.91 | 19.62 | 19.23 | 13681500.0 | 17.88 |
2020-06-10 | 21.69 | 20.8 | 21.66 | 21.24 | 15056300.0 | 19.75 |
2020-06-09 | 21.93 | 20.88 | 21.56 | 21.78 | 9484300.0 | 20.25 |
2020-06-08 | 22.33 | 21.38 | 21.91 | 22.31 | 10638300.0 | 20.74 |
2020-06-05 | 21.3 | 20.73 | 21.05 | 20.95 | 9974000.0 | 19.48 |
2020-06-04 | 20.49 | 19.95 | 20.05 | 20.4 | 5401500.0 | 18.97 |
2020-06-03 | 20.46 | 19.96 | 19.96 | 20.1 | 6913200.0 | 18.69 |
2020-06-02 | 19.69 | 19.35 | 19.45 | 19.68 | 5490400.0 | 18.3 |
2020-06-01 | 19.54 | 18.96 | 19.13 | 19.27 | 4965600.0 | 17.91 |
2020-05-29 | 19.28 | 18.66 | 19.23 | 19.1 | 7390600.0 | 17.76 |
2020-05-28 | 19.75 | 19.14 | 19.37 | 19.37 | 6992400.0 | 18.01 |
2020-05-27 | 19.75 | 18.94 | 19.75 | 19.4 | 5752000.0 | 18.04 |
2020-05-26 | 19.51 | 19.11 | 19.3 | 19.36 | 6165400.0 | 18.0 |
2020-05-22 | 18.7 | 18.21 | 18.5 | 18.68 | 4915600.0 | 17.37 |
2020-05-21 | 19.41 | 18.56 | 19.38 | 18.79 | 11297300.0 | 17.47 |
2020-05-20 | 19.48 | 18.7 | 18.74 | 19.32 | 10029500.0 | 17.96 |
2020-05-19 | 18.63 | 18.07 | 18.2 | 18.48 | 7233300.0 | 17.18 |
2020-05-18 | 18.49 | 17.76 | 17.76 | 18.17 | 8023200.0 | 16.89 |
2020-05-15 | 17.38 | 16.93 | 17.1 | 17.17 | 11617800.0 | 15.96 |
2020-05-14 | 17.39 | 16.33 | 16.6 | 17.15 | 7550800.0 | 15.94 |
2020-05-13 | 17.55 | 16.71 | 17.52 | 17.01 | 9664000.0 | 15.81 |
2020-05-12 | 18.28 | 17.46 | 17.76 | 17.51 | 9200200.0 | 16.28 |
2020-05-11 | 17.88 | 17.65 | 17.66 | 17.76 | 6291500.0 | 16.51 |
2020-05-08 | 17.98 | 17.23 | 17.45 | 17.8 | 13431500.0 | 16.55 |
2020-05-07 | 17.64 | 17.05 | 17.2 | 17.24 | 6746700.0 | 16.03 |
2020-05-06 | 17.38 | 16.5 | 17.3 | 16.84 | 6873200.0 | 15.66 |
2020-05-05 | 18.07 | 17.13 | 17.6 | 17.15 | 10454700.0 | 15.94 |
2020-05-04 | 17.08 | 16.41 | 16.85 | 17.05 | 9641600.0 | 15.85 |
2020-05-01 | 17.48 | 16.78 | 17.21 | 17.13 | 9477900.0 | 15.93 |
2020-04-30 | 18.52 | 17.5 | 18.48 | 17.56 | 11164400.0 | 16.32 |
2020-04-29 | 18.79 | 17.26 | 17.55 | 18.36 | 15292800.0 | 17.07 |
2020-04-28 | 17.39 | 16.61 | 17.17 | 17.24 | 12934200.0 | 15.61 |
2020-04-27 | 16.96 | 16.41 | 16.83 | 16.74 | 13904200.0 | 15.16 |
2020-04-24 | 17.8 | 16.72 | 17.55 | 16.81 | 11081900.0 | 15.22 |
2020-04-23 | 17.3 | 16.49 | 16.78 | 17.19 | 9751800.0 | 15.57 |
2020-04-22 | 16.37 | 15.55 | 16.07 | 16.28 | 7693600.0 | 14.74 |
2020-04-21 | 16.05 | 15.2 | 15.5 | 15.63 | 10507900.0 | 14.16 |
2020-04-20 | 16.52 | 15.24 | 15.38 | 15.65 | 11831800.0 | 14.17 |
2020-04-17 | 16.44 | 15.32 | 15.6 | 16.34 | 10780400.0 | 14.8 |
2020-04-16 | 15.71 | 15.13 | 15.45 | 15.21 | 8113700.0 | 13.78 |
2020-04-15 | 16.08 | 15.24 | 16.0 | 15.76 | 12313600.0 | 14.27 |
2020-04-14 | 17.37 | 16.3 | 17.05 | 16.5 | 9286000.0 | 14.94 |
2020-04-13 | 17.06 | 16.31 | 17.01 | 16.73 | 11956300.0 | 15.15 |
2020-04-09 | 17.57 | 16.03 | 16.54 | 16.38 | 13209700.0 | 14.83 |
2020-04-08 | 16.06 | 15.27 | 15.78 | 15.98 | 9981500.0 | 14.47 |
2020-04-07 | 16.18 | 15.02 | 15.8 | 15.21 | 13154000.0 | 13.78 |
2020-04-06 | 15.73 | 14.77 | 14.98 | 14.9 | 14031200.0 | 13.49 |
2020-04-03 | 15.1 | 13.92 | 14.92 | 14.43 | 9093900.0 | 13.07 |
2020-04-02 | 15.37 | 13.9 | 14.01 | 14.41 | 13226300.0 | 13.05 |
2020-04-01 | 14.28 | 13.29 | 13.69 | 13.79 | 10159000.0 | 12.49 |
2020-03-31 | 14.3 | 13.42 | 13.9 | 14.3 | 18666100.0 | 12.95 |
2020-03-30 | 14.19 | 12.8 | 13.76 | 13.55 | 12945300.0 | 12.27 |
2020-03-27 | 14.79 | 13.78 | 14.42 | 13.95 | 13168500.0 | 12.63 |
2020-03-26 | 15.9 | 13.85 | 14.05 | 15.06 | 13744700.0 | 13.64 |
2020-03-25 | 14.93 | 13.11 | 14.0 | 14.11 | 15408300.0 | 12.78 |
2020-03-24 | 14.25 | 13.2 | 14.05 | 13.9 | 13082800.0 | 12.59 |
2020-03-23 | 13.89 | 12.53 | 13.89 | 13.29 | 16044200.0 | 12.04 |
2020-03-20 | 15.5 | 12.0 | 15.28 | 14.56 | 27739600.0 | 13.19 |
2020-03-19 | 14.95 | 11.71 | 12.15 | 14.52 | 22884000.0 | 13.15 |
2020-03-18 | 13.2 | 10.27 | 11.95 | 12.27 | 29204600.0 | 11.11 |
2020-03-17 | 13.92 | 12.78 | 13.9 | 13.0 | 22422900.0 | 11.77 |
2020-03-16 | 14.75 | 13.0 | 13.94 | 13.63 | 19689100.0 | 12.34 |
2020-03-13 | 16.16 | 14.44 | 16.01 | 15.52 | 21839600.0 | 14.06 |
2020-03-12 | 15.46 | 13.26 | 15.13 | 14.26 | 36622200.0 | 12.91 |
2020-03-11 | 18.5 | 16.52 | 18.0 | 17.21 | 19119200.0 | 15.59 |
2020-03-10 | 19.97 | 16.33 | 19.89 | 18.6 | 29068400.0 | 16.85 |
2020-03-09 | 20.08 | 13.88 | 18.0 | 18.25 | 34583900.0 | 16.53 |
2020-03-06 | 23.05 | 22.17 | 23.0 | 22.42 | 14831400.0 | 20.31 |
2020-03-05 | 23.84 | 23.2 | 23.69 | 23.67 | 6324900.0 | 21.44 |
2020-03-04 | 24.54 | 23.83 | 24.45 | 24.07 | 7841500.0 | 21.8 |
2020-03-03 | 25.1 | 23.74 | 24.55 | 24.02 | 9305100.0 | 21.75 |
2020-03-02 | 24.45 | 23.04 | 23.7 | 24.33 | 12206400.0 | 22.04 |
2020-02-28 | 23.36 | 21.95 | 22.29 | 23.34 | 18670400.0 | 21.14 |
2020-02-27 | 23.58 | 22.46 | 23.18 | 22.89 | 15105800.0 | 20.73 |
2020-02-26 | 24.62 | 23.72 | 24.11 | 23.85 | 9525900.0 | 21.6 |
2020-02-25 | 25.2 | 23.99 | 25.11 | 23.99 | 11836400.0 | 21.73 |
2020-02-24 | 25.32 | 24.77 | 25.29 | 24.98 | 9113100.0 | 22.62 |
2020-02-21 | 26.18 | 25.7 | 26.05 | 25.95 | 4444300.0 | 23.5 |
2020-02-20 | 26.33 | 25.92 | 26.04 | 26.22 | 4613600.0 | 23.75 |
2020-02-19 | 26.25 | 25.89 | 26.09 | 26.09 | 3430400.0 | 23.63 |
2020-02-18 | 26.19 | 25.75 | 26.19 | 25.97 | 7052200.0 | 23.52 |