名前 | Frank's International N.V. Common Stock |
ティッカー | FI |
国 | nan |
上場年 | 2013.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.54 | 3.21 | 3.21 | 3.27 | 727300.0 | 3.27 |
2021-02-12 | 3.15 | 2.97 | 3.05 | 3.13 | 359500.0 | 3.13 |
2021-02-11 | 3.23 | 3.05 | 3.19 | 3.05 | 536900.0 | 3.05 |
2021-02-10 | 3.31 | 3.14 | 3.3 | 3.23 | 372400.0 | 3.23 |
2021-02-09 | 3.33 | 3.12 | 3.23 | 3.31 | 577200.0 | 3.31 |
2021-02-08 | 3.32 | 3.11 | 3.14 | 3.23 | 618800.0 | 3.23 |
2021-02-05 | 3.24 | 3.01 | 3.24 | 3.08 | 823500.0 | 3.08 |
2021-02-04 | 3.16 | 2.9 | 2.95 | 3.15 | 605300.0 | 3.15 |
2021-02-03 | 2.95 | 2.83 | 2.84 | 2.95 | 484000.0 | 2.95 |
2021-02-02 | 2.91 | 2.76 | 2.89 | 2.83 | 547500.0 | 2.83 |
2021-02-01 | 2.85 | 2.7 | 2.78 | 2.83 | 394800.0 | 2.83 |
2021-01-29 | 2.82 | 2.67 | 2.78 | 2.78 | 673700.0 | 2.78 |
2021-01-28 | 2.92 | 2.77 | 2.82 | 2.85 | 486000.0 | 2.85 |
2021-01-27 | 2.98 | 2.7 | 2.88 | 2.7 | 1054900.0 | 2.7 |
2021-01-26 | 3.14 | 2.97 | 3.13 | 2.99 | 516800.0 | 2.99 |
2021-01-25 | 3.11 | 2.89 | 3.09 | 3.01 | 615100.0 | 3.01 |
2021-01-22 | 3.15 | 2.67 | 2.74 | 3.12 | 886500.0 | 3.12 |
2021-01-21 | 2.96 | 2.77 | 2.96 | 2.8 | 661300.0 | 2.8 |
2021-01-20 | 3.16 | 2.93 | 3.09 | 2.98 | 415500.0 | 2.98 |
2021-01-19 | 3.27 | 3.05 | 3.26 | 3.08 | 400300.0 | 3.08 |
2021-01-15 | 3.34 | 3.1 | 3.32 | 3.17 | 722200.0 | 3.17 |
2021-01-14 | 3.41 | 3.18 | 3.18 | 3.41 | 802300.0 | 3.41 |
2021-01-13 | 3.29 | 3.1 | 3.27 | 3.16 | 539100.0 | 3.16 |
2021-01-12 | 3.27 | 2.97 | 3.04 | 3.27 | 802100.0 | 3.27 |
2021-01-11 | 3.13 | 2.91 | 3.06 | 3.02 | 675200.0 | 3.02 |
2021-01-08 | 3.24 | 2.98 | 3.2 | 3.13 | 986000.0 | 3.13 |
2021-01-07 | 3.23 | 3.11 | 3.16 | 3.17 | 566900.0 | 3.17 |
2021-01-06 | 3.21 | 2.87 | 2.98 | 3.14 | 933400.0 | 3.14 |
2021-01-05 | 3.05 | 2.77 | 2.77 | 2.86 | 1006900.0 | 2.86 |
2021-01-04 | 2.92 | 2.68 | 2.83 | 2.72 | 769000.0 | 2.72 |
2020-12-31 | 2.84 | 2.69 | 2.75 | 2.74 | 380300.0 | 2.74 |
2020-12-30 | 2.83 | 2.69 | 2.7 | 2.77 | 521300.0 | 2.77 |
2020-12-29 | 2.76 | 2.64 | 2.76 | 2.72 | 685300.0 | 2.72 |
2020-12-28 | 2.81 | 2.67 | 2.81 | 2.74 | 762300.0 | 2.74 |
2020-12-24 | 2.77 | 2.64 | 2.72 | 2.77 | 251600.0 | 2.77 |
2020-12-23 | 2.74 | 2.42 | 2.47 | 2.69 | 941400.0 | 2.69 |
2020-12-22 | 2.64 | 2.39 | 2.61 | 2.42 | 779700.0 | 2.42 |
2020-12-21 | 2.86 | 2.56 | 2.64 | 2.59 | 946800.0 | 2.59 |
2020-12-18 | 2.81 | 2.71 | 2.75 | 2.76 | 3589800.0 | 2.76 |
2020-12-17 | 2.78 | 2.58 | 2.78 | 2.72 | 725100.0 | 2.72 |
2020-12-16 | 2.81 | 2.68 | 2.81 | 2.74 | 921700.0 | 2.74 |
2020-12-15 | 2.8 | 2.56 | 2.6 | 2.8 | 1192300.0 | 2.8 |
2020-12-14 | 2.7 | 2.49 | 2.7 | 2.61 | 905400.0 | 2.61 |
2020-12-11 | 2.81 | 2.65 | 2.8 | 2.68 | 954400.0 | 2.68 |
2020-12-10 | 2.85 | 2.62 | 2.62 | 2.79 | 1769400.0 | 2.79 |
2020-12-09 | 2.85 | 2.56 | 2.85 | 2.61 | 1575800.0 | 2.61 |
2020-12-08 | 2.87 | 2.7 | 2.71 | 2.84 | 918000.0 | 2.84 |
2020-12-07 | 2.88 | 2.66 | 2.84 | 2.75 | 806700.0 | 2.75 |
2020-12-04 | 2.92 | 2.67 | 2.71 | 2.86 | 2315000.0 | 2.86 |
2020-12-03 | 2.67 | 2.27 | 2.44 | 2.64 | 1728100.0 | 2.64 |
2020-12-02 | 2.53 | 2.3 | 2.34 | 2.43 | 703600.0 | 2.43 |
2020-12-01 | 2.4 | 2.22 | 2.28 | 2.31 | 983600.0 | 2.31 |
2020-11-30 | 2.43 | 2.2 | 2.39 | 2.23 | 655900.0 | 2.23 |
2020-11-27 | 2.53 | 2.39 | 2.5 | 2.42 | 270400.0 | 2.42 |
2020-11-25 | 2.68 | 2.5 | 2.66 | 2.56 | 588700.0 | 2.56 |
2020-11-24 | 2.73 | 2.58 | 2.63 | 2.68 | 1027100.0 | 2.68 |
2020-11-23 | 2.51 | 2.21 | 2.22 | 2.51 | 822400.0 | 2.51 |
2020-11-20 | 2.32 | 2.15 | 2.26 | 2.18 | 603900.0 | 2.18 |
2020-11-19 | 2.39 | 2.28 | 2.3 | 2.3 | 631500.0 | 2.3 |
2020-11-18 | 2.52 | 2.32 | 2.33 | 2.34 | 514700.0 | 2.34 |
2020-11-17 | 2.35 | 2.22 | 2.32 | 2.33 | 636100.0 | 2.33 |
2020-11-16 | 2.38 | 2.16 | 2.16 | 2.38 | 692200.0 | 2.38 |
2020-11-13 | 2.12 | 2.0 | 2.12 | 2.06 | 462300.0 | 2.06 |
2020-11-12 | 2.13 | 2.0 | 2.05 | 2.09 | 518800.0 | 2.09 |
2020-11-11 | 2.16 | 2.03 | 2.15 | 2.11 | 493400.0 | 2.11 |
2020-11-10 | 2.19 | 2.04 | 2.07 | 2.15 | 879200.0 | 2.15 |
2020-11-09 | 2.11 | 1.76 | 1.78 | 2.06 | 1450100.0 | 2.06 |
2020-11-06 | 1.78 | 1.67 | 1.77 | 1.67 | 356000.0 | 1.67 |
2020-11-05 | 1.79 | 1.71 | 1.72 | 1.76 | 211400.0 | 1.76 |
2020-11-04 | 1.81 | 1.65 | 1.79 | 1.71 | 477600.0 | 1.71 |
2020-11-03 | 1.9 | 1.77 | 1.82 | 1.87 | 490100.0 | 1.87 |
2020-11-02 | 1.82 | 1.73 | 1.74 | 1.82 | 584500.0 | 1.82 |
2020-10-30 | 1.77 | 1.61 | 1.61 | 1.75 | 704500.0 | 1.75 |
2020-10-29 | 1.66 | 1.49 | 1.55 | 1.64 | 920300.0 | 1.64 |
2020-10-28 | 1.57 | 1.5 | 1.55 | 1.54 | 594700.0 | 1.54 |
2020-10-27 | 1.68 | 1.61 | 1.68 | 1.62 | 379300.0 | 1.62 |
2020-10-26 | 1.74 | 1.66 | 1.74 | 1.68 | 675900.0 | 1.68 |
2020-10-23 | 1.87 | 1.74 | 1.74 | 1.77 | 497200.0 | 1.77 |
2020-10-22 | 1.76 | 1.69 | 1.72 | 1.73 | 556800.0 | 1.73 |
2020-10-21 | 1.77 | 1.7 | 1.72 | 1.7 | 456100.0 | 1.7 |
2020-10-20 | 1.74 | 1.68 | 1.72 | 1.72 | 338000.0 | 1.72 |
2020-10-19 | 1.76 | 1.68 | 1.72 | 1.68 | 498700.0 | 1.68 |
2020-10-16 | 1.75 | 1.66 | 1.7 | 1.67 | 373300.0 | 1.67 |
2020-10-15 | 1.75 | 1.66 | 1.71 | 1.73 | 463900.0 | 1.73 |
2020-10-14 | 1.8 | 1.67 | 1.7 | 1.72 | 635000.0 | 1.72 |
2020-10-13 | 1.8 | 1.65 | 1.77 | 1.69 | 658600.0 | 1.69 |
2020-10-12 | 1.79 | 1.69 | 1.73 | 1.77 | 589800.0 | 1.77 |
2020-10-09 | 1.89 | 1.69 | 1.88 | 1.73 | 764100.0 | 1.73 |
2020-10-08 | 1.85 | 1.69 | 1.7 | 1.83 | 629800.0 | 1.83 |
2020-10-07 | 1.71 | 1.65 | 1.67 | 1.69 | 633700.0 | 1.69 |
2020-10-06 | 1.73 | 1.62 | 1.71 | 1.65 | 824700.0 | 1.65 |
2020-10-05 | 1.74 | 1.65 | 1.65 | 1.68 | 658200.0 | 1.68 |
2020-10-02 | 1.68 | 1.51 | 1.53 | 1.64 | 764300.0 | 1.64 |
2020-10-01 | 1.6 | 1.5 | 1.56 | 1.57 | 974600.0 | 1.57 |
2020-09-30 | 1.65 | 1.51 | 1.63 | 1.54 | 856900.0 | 1.54 |
2020-09-29 | 1.7 | 1.6 | 1.7 | 1.63 | 600600.0 | 1.63 |
2020-09-28 | 1.73 | 1.66 | 1.69 | 1.68 | 694100.0 | 1.68 |
2020-09-25 | 1.7 | 1.6 | 1.7 | 1.66 | 1364100.0 | 1.66 |
2020-09-24 | 1.74 | 1.58 | 1.66 | 1.66 | 1489700.0 | 1.66 |
2020-09-23 | 1.93 | 1.59 | 1.87 | 1.67 | 2125300.0 | 1.67 |
2020-09-22 | 2.09 | 1.95 | 2.08 | 1.98 | 1163800.0 | 1.98 |
2020-09-21 | 2.28 | 2.0 | 2.28 | 2.06 | 1831600.0 | 2.06 |
2020-09-18 | 2.68 | 2.36 | 2.66 | 2.38 | 5113000.0 | 2.38 |
2020-09-17 | 2.7 | 2.54 | 2.55 | 2.64 | 2174600.0 | 2.64 |
2020-09-16 | 2.71 | 2.36 | 2.54 | 2.54 | 4336100.0 | 2.54 |
2020-09-15 | 2.44 | 2.06 | 2.12 | 2.38 | 3142400.0 | 2.38 |
2020-09-14 | 2.24 | 1.99 | 2.0 | 2.05 | 2356600.0 | 2.05 |
2020-09-11 | 2.04 | 1.93 | 2.04 | 1.98 | 687700.0 | 1.98 |
2020-09-10 | 2.21 | 2.02 | 2.2 | 2.04 | 517800.0 | 2.04 |
2020-09-09 | 2.33 | 2.18 | 2.26 | 2.2 | 780600.0 | 2.2 |
2020-09-08 | 2.43 | 2.21 | 2.43 | 2.25 | 710100.0 | 2.25 |
2020-09-04 | 2.54 | 2.41 | 2.46 | 2.42 | 623100.0 | 2.42 |
2020-09-03 | 2.44 | 2.36 | 2.4 | 2.4 | 679600.0 | 2.4 |
2020-09-02 | 2.41 | 2.32 | 2.35 | 2.38 | 858200.0 | 2.38 |
2020-09-01 | 2.39 | 2.28 | 2.31 | 2.38 | 753100.0 | 2.38 |
2020-08-31 | 2.41 | 2.31 | 2.4 | 2.31 | 501000.0 | 2.31 |
2020-08-28 | 2.41 | 2.33 | 2.36 | 2.4 | 349500.0 | 2.4 |
2020-08-27 | 2.36 | 2.3 | 2.33 | 2.33 | 403700.0 | 2.33 |
2020-08-26 | 2.39 | 2.27 | 2.38 | 2.31 | 446300.0 | 2.31 |
2020-08-25 | 2.51 | 2.35 | 2.51 | 2.39 | 350100.0 | 2.39 |
2020-08-24 | 2.48 | 2.33 | 2.37 | 2.46 | 358600.0 | 2.46 |
2020-08-21 | 2.39 | 2.28 | 2.38 | 2.33 | 489400.0 | 2.33 |
2020-08-20 | 2.41 | 2.29 | 2.36 | 2.4 | 579900.0 | 2.4 |
2020-08-19 | 2.45 | 2.35 | 2.4 | 2.42 | 802900.0 | 2.42 |
2020-08-18 | 2.55 | 2.37 | 2.54 | 2.4 | 416600.0 | 2.4 |
2020-08-17 | 2.62 | 2.47 | 2.61 | 2.53 | 337400.0 | 2.53 |
2020-08-14 | 2.68 | 2.52 | 2.52 | 2.61 | 362400.0 | 2.61 |
2020-08-13 | 2.72 | 2.54 | 2.72 | 2.56 | 346900.0 | 2.56 |
2020-08-12 | 2.91 | 2.69 | 2.91 | 2.74 | 455800.0 | 2.74 |
2020-08-11 | 3.0 | 2.77 | 2.85 | 2.79 | 473000.0 | 2.79 |
2020-08-10 | 2.89 | 2.68 | 2.71 | 2.82 | 567100.0 | 2.82 |
2020-08-07 | 2.71 | 2.46 | 2.46 | 2.68 | 742100.0 | 2.68 |
2020-08-06 | 2.66 | 2.4 | 2.66 | 2.5 | 549300.0 | 2.5 |
2020-08-05 | 2.67 | 2.43 | 2.47 | 2.64 | 787900.0 | 2.64 |
2020-08-04 | 2.43 | 2.25 | 2.35 | 2.4 | 603600.0 | 2.4 |
2020-08-03 | 2.41 | 2.24 | 2.26 | 2.38 | 618900.0 | 2.38 |
2020-07-31 | 2.3 | 2.22 | 2.25 | 2.28 | 702400.0 | 2.28 |
2020-07-30 | 2.29 | 2.15 | 2.25 | 2.27 | 563400.0 | 2.27 |
2020-07-29 | 2.33 | 2.13 | 2.14 | 2.31 | 903500.0 | 2.31 |
2020-07-28 | 2.21 | 2.11 | 2.15 | 2.13 | 614400.0 | 2.13 |
2020-07-27 | 2.25 | 2.15 | 2.25 | 2.17 | 644700.0 | 2.17 |
2020-07-24 | 2.27 | 2.16 | 2.21 | 2.21 | 1242400.0 | 2.21 |
2020-07-23 | 2.29 | 2.06 | 2.06 | 2.22 | 1350500.0 | 2.22 |
2020-07-22 | 2.18 | 2.0 | 2.07 | 2.02 | 1904200.0 | 2.02 |
2020-07-21 | 2.3 | 2.06 | 2.1 | 2.06 | 1524900.0 | 2.06 |
2020-07-20 | 2.12 | 2.0 | 2.1 | 2.0 | 498900.0 | 2.0 |
2020-07-17 | 2.16 | 2.04 | 2.04 | 2.04 | 659200.0 | 2.04 |
2020-07-16 | 2.24 | 2.04 | 2.2 | 2.04 | 623200.0 | 2.04 |
2020-07-15 | 2.27 | 2.11 | 2.17 | 2.21 | 1528600.0 | 2.21 |
2020-07-14 | 2.15 | 2.02 | 2.09 | 2.12 | 356600.0 | 2.12 |
2020-07-13 | 2.2 | 2.07 | 2.14 | 2.09 | 623700.0 | 2.09 |
2020-07-10 | 2.1 | 1.99 | 1.99 | 2.1 | 535100.0 | 2.1 |
2020-07-09 | 2.12 | 1.98 | 2.06 | 1.99 | 546300.0 | 1.99 |
2020-07-08 | 2.15 | 2.02 | 2.1 | 2.08 | 531100.0 | 2.08 |
2020-07-07 | 2.19 | 2.1 | 2.17 | 2.1 | 382700.0 | 2.1 |
2020-07-06 | 2.24 | 2.12 | 2.2 | 2.23 | 478800.0 | 2.23 |
2020-07-02 | 2.24 | 2.11 | 2.24 | 2.13 | 602000.0 | 2.13 |
2020-07-01 | 2.33 | 2.15 | 2.24 | 2.16 | 729700.0 | 2.16 |
2020-06-30 | 2.26 | 2.04 | 2.09 | 2.23 | 734100.0 | 2.23 |
2020-06-29 | 2.14 | 2.03 | 2.12 | 2.09 | 453100.0 | 2.09 |
2020-06-26 | 2.21 | 1.98 | 2.2 | 2.02 | 5617900.0 | 2.02 |
2020-06-25 | 2.18 | 2.02 | 2.04 | 2.15 | 1037600.0 | 2.15 |
2020-06-24 | 2.23 | 2.04 | 2.21 | 2.08 | 910700.0 | 2.08 |
2020-06-23 | 2.36 | 2.19 | 2.36 | 2.21 | 640100.0 | 2.21 |
2020-06-22 | 2.35 | 2.17 | 2.24 | 2.26 | 583100.0 | 2.26 |
2020-06-19 | 2.25 | 2.12 | 2.22 | 2.25 | 2285900.0 | 2.25 |
2020-06-18 | 2.27 | 2.1 | 2.18 | 2.17 | 631600.0 | 2.17 |
2020-06-17 | 2.35 | 2.17 | 2.31 | 2.18 | 512600.0 | 2.18 |
2020-06-16 | 2.59 | 2.26 | 2.45 | 2.3 | 954800.0 | 2.3 |
2020-06-15 | 2.42 | 2.21 | 2.27 | 2.33 | 610300.0 | 2.33 |
2020-06-12 | 2.48 | 2.34 | 2.36 | 2.39 | 589600.0 | 2.39 |
2020-06-11 | 2.66 | 2.23 | 2.58 | 2.24 | 624400.0 | 2.24 |
2020-06-10 | 2.93 | 2.75 | 2.82 | 2.83 | 672100.0 | 2.83 |
2020-06-09 | 2.98 | 2.78 | 2.83 | 2.86 | 850400.0 | 2.86 |
2020-06-08 | 3.12 | 2.78 | 2.85 | 2.95 | 1650700.0 | 2.95 |
2020-06-05 | 2.82 | 2.39 | 2.45 | 2.77 | 1909500.0 | 2.77 |
2020-06-04 | 2.37 | 2.09 | 2.1 | 2.28 | 2508600.0 | 2.28 |
2020-06-03 | 2.25 | 2.12 | 2.23 | 2.13 | 1179900.0 | 2.13 |
2020-06-02 | 2.24 | 2.11 | 2.2 | 2.12 | 1128600.0 | 2.12 |
2020-06-01 | 2.31 | 2.15 | 2.25 | 2.2 | 408900.0 | 2.2 |
2020-05-29 | 2.39 | 2.15 | 2.32 | 2.25 | 747000.0 | 2.25 |
2020-05-28 | 2.56 | 2.19 | 2.4 | 2.4 | 1105700.0 | 2.4 |
2020-05-27 | 2.41 | 1.98 | 2.07 | 2.4 | 1147500.0 | 2.4 |
2020-05-26 | 2.03 | 1.89 | 1.93 | 1.99 | 1254400.0 | 1.99 |
2020-05-22 | 2.02 | 1.84 | 2.02 | 1.86 | 915800.0 | 1.86 |
2020-05-21 | 2.09 | 1.94 | 2.05 | 1.95 | 578000.0 | 1.95 |
2020-05-20 | 2.07 | 2.02 | 2.07 | 2.04 | 577800.0 | 2.04 |
2020-05-19 | 2.13 | 1.96 | 2.11 | 1.98 | 500400.0 | 1.98 |
2020-05-18 | 2.21 | 2.03 | 2.04 | 2.18 | 738300.0 | 2.18 |
2020-05-15 | 2.01 | 1.91 | 2.01 | 1.95 | 321500.0 | 1.95 |
2020-05-14 | 2.03 | 1.85 | 2.01 | 1.94 | 549500.0 | 1.94 |
2020-05-13 | 2.13 | 2.05 | 2.09 | 2.06 | 1001700.0 | 2.06 |
2020-05-12 | 2.3 | 2.05 | 2.25 | 2.15 | 830800.0 | 2.15 |
2020-05-11 | 2.33 | 2.05 | 2.08 | 2.29 | 609400.0 | 2.29 |
2020-05-08 | 2.27 | 2.13 | 2.2 | 2.14 | 457900.0 | 2.14 |
2020-05-07 | 2.2 | 2.07 | 2.16 | 2.15 | 366600.0 | 2.15 |
2020-05-06 | 2.24 | 2.04 | 2.15 | 2.12 | 409300.0 | 2.12 |
2020-05-05 | 2.33 | 2.06 | 2.33 | 2.09 | 465100.0 | 2.09 |
2020-05-04 | 2.28 | 2.11 | 2.24 | 2.2 | 450100.0 | 2.2 |
2020-05-01 | 2.36 | 2.19 | 2.36 | 2.26 | 320800.0 | 2.26 |
2020-04-30 | 2.59 | 2.35 | 2.55 | 2.43 | 236000.0 | 2.43 |
2020-04-29 | 2.65 | 2.45 | 2.51 | 2.63 | 808400.0 | 2.63 |
2020-04-28 | 2.48 | 2.27 | 2.48 | 2.39 | 451000.0 | 2.39 |
2020-04-27 | 2.4 | 2.05 | 2.19 | 2.36 | 641800.0 | 2.36 |
2020-04-24 | 2.41 | 2.13 | 2.3 | 2.13 | 458500.0 | 2.13 |
2020-04-23 | 2.39 | 2.16 | 2.16 | 2.34 | 666600.0 | 2.34 |
2020-04-22 | 2.21 | 2.05 | 2.17 | 2.1 | 483900.0 | 2.1 |
2020-04-21 | 2.13 | 1.98 | 2.1 | 2.02 | 418300.0 | 2.02 |
2020-04-20 | 2.27 | 2.02 | 2.1 | 2.08 | 757100.0 | 2.08 |
2020-04-17 | 2.25 | 2.0 | 2.0 | 2.24 | 645800.0 | 2.24 |
2020-04-16 | 2.34 | 1.86 | 2.32 | 1.93 | 618700.0 | 1.93 |
2020-04-15 | 2.48 | 2.31 | 2.39 | 2.32 | 287900.0 | 2.32 |
2020-04-14 | 2.66 | 2.51 | 2.63 | 2.59 | 707400.0 | 2.59 |
2020-04-13 | 2.65 | 2.39 | 2.41 | 2.51 | 629100.0 | 2.51 |
2020-04-09 | 2.54 | 2.18 | 2.25 | 2.46 | 859400.0 | 2.46 |
2020-04-08 | 2.25 | 2.03 | 2.15 | 2.2 | 526800.0 | 2.2 |
2020-04-07 | 2.42 | 2.0 | 2.18 | 2.15 | 967400.0 | 2.15 |
2020-04-06 | 2.46 | 2.27 | 2.41 | 2.42 | 540800.0 | 2.42 |
2020-04-03 | 2.43 | 2.14 | 2.4 | 2.31 | 630500.0 | 2.31 |
2020-04-02 | 2.56 | 2.15 | 2.15 | 2.38 | 927500.0 | 2.38 |
2020-04-01 | 2.51 | 2.06 | 2.45 | 2.08 | 411200.0 | 2.08 |
2020-03-31 | 2.93 | 2.52 | 2.75 | 2.59 | 810400.0 | 2.59 |
2020-03-30 | 2.97 | 2.14 | 2.24 | 2.9 | 1009500.0 | 2.9 |
2020-03-27 | 2.51 | 2.19 | 2.31 | 2.24 | 816800.0 | 2.24 |
2020-03-26 | 2.61 | 2.13 | 2.24 | 2.46 | 696800.0 | 2.46 |
2020-03-25 | 2.89 | 2.24 | 2.8 | 2.31 | 796800.0 | 2.31 |
2020-03-24 | 2.9 | 2.41 | 2.47 | 2.79 | 1047100.0 | 2.79 |
2020-03-23 | 3.6 | 2.17 | 3.58 | 2.29 | 938700.0 | 2.29 |
2020-03-20 | 3.88 | 3.4 | 3.7 | 3.56 | 2183500.0 | 3.56 |
2020-03-19 | 3.88 | 2.99 | 3.31 | 3.51 | 1375800.0 | 3.51 |
2020-03-18 | 3.24 | 2.78 | 2.78 | 3.16 | 763600.0 | 3.16 |
2020-03-17 | 3.01 | 2.39 | 2.49 | 2.82 | 1140100.0 | 2.82 |
2020-03-16 | 3.0 | 2.51 | 2.55 | 2.7 | 1203600.0 | 2.7 |
2020-03-13 | 2.98 | 2.07 | 2.07 | 2.98 | 873300.0 | 2.98 |
2020-03-12 | 2.11 | 1.66 | 1.78 | 1.98 | 1005100.0 | 1.98 |
2020-03-11 | 1.88 | 1.79 | 1.79 | 1.85 | 680800.0 | 1.85 |
2020-03-10 | 2.26 | 1.82 | 2.26 | 1.91 | 1218000.0 | 1.91 |
2020-03-09 | 2.68 | 2.01 | 2.68 | 2.04 | 961200.0 | 2.04 |
2020-03-06 | 3.21 | 2.93 | 3.19 | 3.12 | 886200.0 | 3.12 |
2020-03-05 | 3.28 | 3.08 | 3.26 | 3.26 | 751300.0 | 3.26 |
2020-03-04 | 3.68 | 3.24 | 3.68 | 3.28 | 639700.0 | 3.28 |
2020-03-03 | 3.87 | 3.64 | 3.8 | 3.65 | 1241200.0 | 3.65 |
2020-03-02 | 3.92 | 3.7 | 3.92 | 3.8 | 1806400.0 | 3.8 |
2020-02-28 | 3.92 | 3.53 | 3.55 | 3.92 | 1829100.0 | 3.92 |
2020-02-27 | 3.69 | 3.48 | 3.52 | 3.61 | 1370900.0 | 3.61 |
2020-02-26 | 3.74 | 3.53 | 3.59 | 3.69 | 777600.0 | 3.69 |
2020-02-25 | 3.79 | 3.47 | 3.6 | 3.56 | 570500.0 | 3.56 |
2020-02-24 | 3.56 | 3.38 | 3.47 | 3.5 | 548300.0 | 3.5 |
2020-02-21 | 3.65 | 3.5 | 3.65 | 3.62 | 383400.0 | 3.62 |
2020-02-20 | 3.74 | 3.6 | 3.6 | 3.65 | 344300.0 | 3.65 |
2020-02-19 | 3.66 | 3.54 | 3.64 | 3.61 | 609700.0 | 3.61 |
2020-02-18 | 3.63 | 3.46 | 3.57 | 3.6 | 1004900.0 | 3.6 |