名前 | TechnipFMC plc Ordinary Share |
ティッカー | FTI |
国 | nan |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.55 | 8.01 | 8.44 | 8.09 | 14020400.0 | 8.09 |
2021-02-12 | 10.61 | 10.04 | 10.06 | 10.31 | 18484800.0 | 10.31 |
2021-02-11 | 10.73 | 10.12 | 10.48 | 10.35 | 138615500.0 | 10.35 |
2021-02-10 | 10.37 | 9.84 | 10.11 | 10.36 | 33102600.0 | 10.36 |
2021-02-09 | 10.32 | 9.75 | 10.3 | 9.91 | 27822400.0 | 9.91 |
2021-02-08 | 11.0 | 10.28 | 10.75 | 10.62 | 18965000.0 | 10.62 |
2021-02-05 | 11.67 | 10.64 | 11.4 | 10.76 | 13786200.0 | 10.76 |
2021-02-04 | 11.55 | 11.07 | 11.38 | 11.45 | 6332300.0 | 11.45 |
2021-02-03 | 11.31 | 10.59 | 10.59 | 11.18 | 5187200.0 | 11.18 |
2021-02-02 | 11.07 | 10.55 | 11.03 | 10.67 | 6136400.0 | 10.67 |
2021-02-01 | 10.84 | 10.33 | 10.65 | 10.72 | 6885300.0 | 10.72 |
2021-01-29 | 11.11 | 10.56 | 11.0 | 10.69 | 6330300.0 | 10.69 |
2021-01-28 | 11.49 | 10.82 | 11.26 | 10.95 | 10710700.0 | 10.95 |
2021-01-27 | 11.69 | 10.32 | 10.5 | 11.31 | 19791900.0 | 11.31 |
2021-01-26 | 10.93 | 10.58 | 10.86 | 10.69 | 7856500.0 | 10.69 |
2021-01-25 | 10.74 | 10.38 | 10.74 | 10.55 | 8682000.0 | 10.55 |
2021-01-22 | 11.21 | 10.67 | 10.8 | 11.21 | 7441500.0 | 11.21 |
2021-01-21 | 11.45 | 11.05 | 11.36 | 11.26 | 6341500.0 | 11.26 |
2021-01-20 | 11.86 | 11.19 | 11.84 | 11.3 | 5764700.0 | 11.3 |
2021-01-19 | 12.05 | 11.7 | 12.05 | 11.72 | 6587800.0 | 11.72 |
2021-01-15 | 12.13 | 11.65 | 11.93 | 11.85 | 10325200.0 | 11.85 |
2021-01-14 | 12.65 | 11.66 | 11.73 | 12.34 | 12344600.0 | 12.34 |
2021-01-13 | 12.47 | 11.83 | 12.34 | 11.83 | 10997800.0 | 11.83 |
2021-01-12 | 13.04 | 11.92 | 11.95 | 12.83 | 13812700.0 | 12.83 |
2021-01-11 | 12.04 | 11.49 | 11.62 | 11.98 | 6288700.0 | 11.98 |
2021-01-08 | 12.05 | 11.63 | 11.8 | 11.7 | 9787300.0 | 11.7 |
2021-01-07 | 11.59 | 10.79 | 10.87 | 11.38 | 10185300.0 | 11.38 |
2021-01-06 | 11.03 | 10.58 | 10.74 | 10.88 | 8111900.0 | 10.88 |
2021-01-05 | 10.72 | 9.98 | 9.99 | 10.38 | 11111900.0 | 10.38 |
2021-01-04 | 9.95 | 9.49 | 9.78 | 9.84 | 5258400.0 | 9.84 |
2020-12-31 | 9.55 | 9.35 | 9.53 | 9.4 | 2889800.0 | 9.4 |
2020-12-30 | 9.84 | 9.49 | 9.51 | 9.62 | 2889500.0 | 9.62 |
2020-12-29 | 9.62 | 9.38 | 9.58 | 9.51 | 3060900.0 | 9.51 |
2020-12-28 | 9.74 | 9.38 | 9.6 | 9.41 | 2982700.0 | 9.41 |
2020-12-24 | 9.61 | 9.24 | 9.59 | 9.4 | 1249300.0 | 9.4 |
2020-12-23 | 9.64 | 9.27 | 9.28 | 9.47 | 2955600.0 | 9.47 |
2020-12-22 | 9.27 | 8.95 | 9.17 | 8.96 | 4789900.0 | 8.96 |
2020-12-21 | 9.24 | 8.85 | 8.97 | 9.15 | 5588100.0 | 9.15 |
2020-12-18 | 9.78 | 9.4 | 9.67 | 9.48 | 10426300.0 | 9.48 |
2020-12-17 | 10.05 | 9.61 | 10.04 | 9.69 | 5256700.0 | 9.69 |
2020-12-16 | 9.9 | 9.66 | 9.86 | 9.84 | 4399300.0 | 9.84 |
2020-12-15 | 10.02 | 9.46 | 9.47 | 9.96 | 5174500.0 | 9.96 |
2020-12-14 | 9.85 | 9.37 | 9.77 | 9.51 | 6531700.0 | 9.51 |
2020-12-11 | 9.79 | 9.57 | 9.79 | 9.67 | 5824400.0 | 9.67 |
2020-12-10 | 10.19 | 9.52 | 9.54 | 10.03 | 5807300.0 | 10.03 |
2020-12-09 | 10.02 | 9.57 | 9.8 | 9.78 | 6067600.0 | 9.78 |
2020-12-08 | 9.89 | 9.61 | 9.61 | 9.87 | 5499800.0 | 9.87 |
2020-12-07 | 9.98 | 9.73 | 9.93 | 9.78 | 5411400.0 | 9.78 |
2020-12-04 | 10.27 | 9.76 | 9.82 | 10.27 | 6248200.0 | 10.27 |
2020-12-03 | 9.5 | 9.06 | 9.06 | 9.37 | 7209100.0 | 9.37 |
2020-12-02 | 9.21 | 8.6 | 8.66 | 9.05 | 6588200.0 | 9.05 |
2020-12-01 | 8.79 | 8.54 | 8.68 | 8.62 | 6461900.0 | 8.62 |
2020-11-30 | 9.0 | 8.28 | 9.0 | 8.31 | 7745100.0 | 8.31 |
2020-11-27 | 9.23 | 8.89 | 9.16 | 8.97 | 4207600.0 | 8.97 |
2020-11-25 | 9.1 | 8.85 | 9.09 | 9.06 | 10466300.0 | 9.06 |
2020-11-24 | 9.84 | 9.32 | 9.36 | 9.67 | 10240400.0 | 9.67 |
2020-11-23 | 8.9 | 8.37 | 8.4 | 8.86 | 7210500.0 | 8.86 |
2020-11-20 | 8.43 | 8.21 | 8.38 | 8.26 | 3810600.0 | 8.26 |
2020-11-19 | 8.48 | 8.1 | 8.2 | 8.48 | 4777800.0 | 8.48 |
2020-11-18 | 8.75 | 8.24 | 8.52 | 8.28 | 10090400.0 | 8.28 |
2020-11-17 | 8.14 | 7.83 | 7.95 | 8.07 | 7639600.0 | 8.07 |
2020-11-16 | 8.22 | 7.6 | 7.92 | 8.2 | 9658500.0 | 8.2 |
2020-11-13 | 7.31 | 7.05 | 7.1 | 7.31 | 5762800.0 | 7.31 |
2020-11-12 | 7.14 | 6.79 | 6.87 | 6.88 | 5625300.0 | 6.88 |
2020-11-11 | 7.32 | 6.86 | 7.32 | 7.02 | 7904100.0 | 7.02 |
2020-11-10 | 7.69 | 7.13 | 7.67 | 7.28 | 11824800.0 | 7.28 |
2020-11-09 | 7.54 | 6.93 | 7.02 | 7.25 | 13567300.0 | 7.25 |
2020-11-06 | 6.1 | 5.79 | 6.05 | 5.81 | 5013800.0 | 5.81 |
2020-11-05 | 6.23 | 6.04 | 6.12 | 6.04 | 4204300.0 | 6.04 |
2020-11-04 | 6.18 | 5.73 | 5.93 | 6.0 | 5817300.0 | 6.0 |
2020-11-03 | 6.3 | 5.94 | 6.2 | 6.03 | 8297300.0 | 6.03 |
2020-11-02 | 6.03 | 5.68 | 5.74 | 5.96 | 6445000.0 | 5.96 |
2020-10-30 | 5.63 | 5.31 | 5.38 | 5.53 | 8786300.0 | 5.53 |
2020-10-29 | 5.4 | 5.11 | 5.2 | 5.37 | 8337900.0 | 5.37 |
2020-10-28 | 5.54 | 5.29 | 5.45 | 5.34 | 9612100.0 | 5.34 |
2020-10-27 | 6.09 | 5.7 | 5.9 | 5.7 | 9217600.0 | 5.7 |
2020-10-26 | 6.41 | 6.05 | 6.4 | 6.1 | 7153100.0 | 6.1 |
2020-10-23 | 6.81 | 6.43 | 6.75 | 6.47 | 9573400.0 | 6.47 |
2020-10-22 | 7.38 | 6.7 | 7.31 | 6.86 | 12286300.0 | 6.86 |
2020-10-21 | 7.37 | 7.17 | 7.22 | 7.21 | 5863400.0 | 7.21 |
2020-10-20 | 7.4 | 7.18 | 7.22 | 7.28 | 7854100.0 | 7.28 |
2020-10-19 | 7.22 | 6.92 | 7.0 | 6.96 | 4772500.0 | 6.96 |
2020-10-16 | 7.1 | 6.86 | 7.07 | 6.88 | 6024900.0 | 6.88 |
2020-10-15 | 7.08 | 6.67 | 6.71 | 7.07 | 4876600.0 | 7.07 |
2020-10-14 | 7.19 | 6.81 | 6.85 | 6.9 | 5560300.0 | 6.9 |
2020-10-13 | 7.0 | 6.74 | 7.0 | 6.8 | 5462500.0 | 6.8 |
2020-10-12 | 7.14 | 6.9 | 7.07 | 7.07 | 4217900.0 | 7.07 |
2020-10-09 | 7.24 | 7.01 | 7.2 | 7.07 | 4803300.0 | 7.07 |
2020-10-08 | 7.09 | 6.84 | 6.88 | 7.08 | 4410600.0 | 7.08 |
2020-10-07 | 6.73 | 6.52 | 6.68 | 6.67 | 4483900.0 | 6.67 |
2020-10-06 | 6.96 | 6.47 | 6.93 | 6.53 | 7525500.0 | 6.53 |
2020-10-05 | 6.76 | 6.59 | 6.67 | 6.72 | 4551000.0 | 6.72 |
2020-10-02 | 6.53 | 6.09 | 6.13 | 6.38 | 7626900.0 | 6.38 |
2020-10-01 | 6.33 | 6.09 | 6.23 | 6.27 | 5619000.0 | 6.27 |
2020-09-30 | 6.53 | 6.23 | 6.37 | 6.31 | 6757200.0 | 6.31 |
2020-09-29 | 6.35 | 6.08 | 6.3 | 6.21 | 5070700.0 | 6.21 |
2020-09-28 | 6.45 | 6.28 | 6.29 | 6.37 | 5433800.0 | 6.37 |
2020-09-25 | 6.13 | 5.96 | 6.1 | 6.06 | 7692200.0 | 6.06 |
2020-09-24 | 6.45 | 6.06 | 6.16 | 6.34 | 6610200.0 | 6.34 |
2020-09-23 | 6.85 | 6.35 | 6.72 | 6.37 | 6248500.0 | 6.37 |
2020-09-22 | 6.96 | 6.69 | 6.77 | 6.79 | 4678300.0 | 6.79 |
2020-09-21 | 7.06 | 6.57 | 7.01 | 6.7 | 7427500.0 | 6.7 |
2020-09-18 | 7.56 | 7.31 | 7.35 | 7.43 | 9375600.0 | 7.43 |
2020-09-17 | 7.4 | 7.12 | 7.17 | 7.4 | 4711400.0 | 7.4 |
2020-09-16 | 7.48 | 6.82 | 6.89 | 7.33 | 6445700.0 | 7.33 |
2020-09-15 | 7.01 | 6.75 | 6.86 | 6.82 | 4825400.0 | 6.82 |
2020-09-14 | 6.82 | 6.63 | 6.78 | 6.75 | 6153000.0 | 6.75 |
2020-09-11 | 6.9 | 6.66 | 6.87 | 6.79 | 8098900.0 | 6.79 |
2020-09-10 | 7.34 | 6.86 | 7.33 | 6.89 | 6278800.0 | 6.89 |
2020-09-09 | 7.31 | 7.05 | 7.3 | 7.15 | 4590300.0 | 7.15 |
2020-09-08 | 7.54 | 7.01 | 7.5 | 7.24 | 7113100.0 | 7.24 |
2020-09-04 | 7.85 | 7.51 | 7.64 | 7.81 | 6090100.0 | 7.81 |
2020-09-03 | 7.9 | 7.53 | 7.53 | 7.68 | 5046300.0 | 7.68 |
2020-09-02 | 7.71 | 7.48 | 7.57 | 7.56 | 4386600.0 | 7.56 |
2020-09-01 | 7.72 | 7.43 | 7.48 | 7.69 | 4513800.0 | 7.69 |
2020-08-31 | 7.93 | 7.7 | 7.91 | 7.7 | 4704900.0 | 7.7 |
2020-08-28 | 7.91 | 7.57 | 7.59 | 7.8 | 3215600.0 | 7.8 |
2020-08-27 | 7.64 | 7.4 | 7.53 | 7.6 | 3738700.0 | 7.6 |
2020-08-26 | 7.8 | 7.5 | 7.8 | 7.52 | 4234200.0 | 7.52 |
2020-08-25 | 8.08 | 7.74 | 8.0 | 7.77 | 2817300.0 | 7.77 |
2020-08-24 | 7.99 | 7.59 | 7.65 | 7.92 | 3926600.0 | 7.92 |
2020-08-21 | 7.64 | 7.44 | 7.63 | 7.47 | 4044400.0 | 7.47 |
2020-08-20 | 7.91 | 7.72 | 7.91 | 7.72 | 4615700.0 | 7.72 |
2020-08-19 | 8.15 | 7.9 | 7.95 | 8.01 | 4205900.0 | 8.01 |
2020-08-18 | 8.33 | 8.04 | 8.26 | 8.06 | 2570200.0 | 8.06 |
2020-08-17 | 8.49 | 8.21 | 8.47 | 8.32 | 3205100.0 | 8.32 |
2020-08-14 | 8.68 | 8.34 | 8.39 | 8.64 | 2411800.0 | 8.64 |
2020-08-13 | 8.72 | 8.47 | 8.68 | 8.58 | 2970200.0 | 8.58 |
2020-08-12 | 8.95 | 8.63 | 8.93 | 8.79 | 7501900.0 | 8.79 |
2020-08-11 | 9.01 | 8.6 | 8.97 | 8.64 | 6205300.0 | 8.64 |
2020-08-10 | 8.62 | 8.32 | 8.35 | 8.62 | 6789300.0 | 8.62 |
2020-08-07 | 8.32 | 8.05 | 8.14 | 8.31 | 3562100.0 | 8.31 |
2020-08-06 | 8.59 | 8.25 | 8.51 | 8.38 | 3284000.0 | 8.38 |
2020-08-05 | 8.69 | 8.47 | 8.5 | 8.6 | 5765700.0 | 8.6 |
2020-08-04 | 8.42 | 8.12 | 8.17 | 8.26 | 7458800.0 | 8.26 |
2020-08-03 | 8.24 | 8.01 | 8.15 | 8.06 | 7728800.0 | 8.06 |
2020-07-31 | 8.14 | 7.72 | 7.98 | 8.03 | 9298900.0 | 8.03 |
2020-07-30 | 8.15 | 7.73 | 8.04 | 8.01 | 8777700.0 | 8.01 |
2020-07-29 | 7.77 | 7.42 | 7.51 | 7.71 | 4220400.0 | 7.71 |
2020-07-28 | 7.82 | 7.49 | 7.72 | 7.53 | 4917300.0 | 7.53 |
2020-07-27 | 7.87 | 7.64 | 7.81 | 7.81 | 3331600.0 | 7.81 |
2020-07-24 | 8.04 | 7.77 | 7.85 | 7.94 | 4848900.0 | 7.94 |
2020-07-23 | 7.93 | 7.62 | 7.73 | 7.91 | 3819200.0 | 7.91 |
2020-07-22 | 8.06 | 7.8 | 7.94 | 7.84 | 3256100.0 | 7.84 |
2020-07-21 | 8.12 | 7.71 | 7.72 | 8.04 | 9971800.0 | 8.04 |
2020-07-20 | 7.8 | 7.53 | 7.71 | 7.6 | 4340900.0 | 7.6 |
2020-07-17 | 7.91 | 7.67 | 7.87 | 7.71 | 3992800.0 | 7.71 |
2020-07-16 | 8.0 | 7.72 | 7.85 | 7.88 | 4936100.0 | 7.88 |
2020-07-15 | 7.9 | 7.62 | 7.65 | 7.87 | 5576500.0 | 7.87 |
2020-07-14 | 7.53 | 7.09 | 7.18 | 7.43 | 6431400.0 | 7.43 |
2020-07-13 | 7.58 | 7.19 | 7.24 | 7.33 | 7523800.0 | 7.33 |
2020-07-10 | 7.09 | 6.79 | 6.83 | 7.06 | 4307600.0 | 7.06 |
2020-07-09 | 7.33 | 6.81 | 7.33 | 6.81 | 9172000.0 | 6.81 |
2020-07-08 | 7.76 | 7.24 | 7.67 | 7.43 | 13224400.0 | 7.43 |
2020-07-07 | 7.57 | 7.1 | 7.56 | 7.11 | 7291500.0 | 7.11 |
2020-07-06 | 7.75 | 7.47 | 7.54 | 7.72 | 6298300.0 | 7.72 |
2020-07-02 | 7.47 | 7.13 | 7.19 | 7.28 | 6628100.0 | 7.28 |
2020-07-01 | 7.39 | 6.8 | 7.04 | 6.91 | 9499400.0 | 6.91 |
2020-06-30 | 6.97 | 6.66 | 6.84 | 6.84 | 8373100.0 | 6.84 |
2020-06-29 | 7.03 | 6.73 | 7.0 | 6.8 | 6970000.0 | 6.8 |
2020-06-26 | 7.26 | 6.98 | 7.23 | 7.04 | 4414900.0 | 7.04 |
2020-06-25 | 7.35 | 6.98 | 7.07 | 7.34 | 5877700.0 | 7.34 |
2020-06-24 | 7.63 | 7.06 | 7.61 | 7.09 | 7588700.0 | 7.09 |
2020-06-23 | 7.9 | 7.6 | 7.84 | 7.74 | 4785000.0 | 7.74 |
2020-06-22 | 7.73 | 7.43 | 7.67 | 7.54 | 4588000.0 | 7.54 |
2020-06-19 | 8.17 | 7.53 | 8.16 | 7.56 | 10140500.0 | 7.56 |
2020-06-18 | 8.07 | 7.73 | 7.83 | 7.83 | 5502000.0 | 7.83 |
2020-06-17 | 8.36 | 7.97 | 8.35 | 8.0 | 5042300.0 | 8.0 |
2020-06-16 | 8.86 | 8.31 | 8.69 | 8.49 | 6372600.0 | 8.49 |
2020-06-15 | 8.38 | 7.56 | 7.62 | 8.19 | 5946500.0 | 8.19 |
2020-06-12 | 8.25 | 7.7 | 8.07 | 7.95 | 5915900.0 | 7.95 |
2020-06-11 | 8.13 | 7.46 | 8.1 | 7.49 | 7828400.0 | 7.49 |
2020-06-10 | 9.18 | 8.59 | 9.14 | 8.59 | 4819000.0 | 8.59 |
2020-06-09 | 9.54 | 9.15 | 9.51 | 9.32 | 6922700.0 | 9.32 |
2020-06-08 | 10.47 | 9.87 | 10.38 | 10.12 | 7936000.0 | 10.12 |
2020-06-05 | 9.74 | 9.27 | 9.3 | 9.59 | 9707800.0 | 9.59 |
2020-06-04 | 8.78 | 8.54 | 8.65 | 8.61 | 13024700.0 | 8.61 |
2020-06-03 | 9.03 | 8.41 | 8.47 | 8.84 | 7161500.0 | 8.84 |
2020-06-02 | 8.22 | 7.94 | 8.02 | 8.11 | 9792200.0 | 8.11 |
2020-06-01 | 7.91 | 7.47 | 7.56 | 7.85 | 9476200.0 | 7.85 |
2020-05-29 | 7.62 | 7.18 | 7.33 | 7.4 | 35614000.0 | 7.4 |
2020-05-28 | 8.0 | 7.64 | 8.0 | 7.68 | 7995000.0 | 7.68 |
2020-05-27 | 7.92 | 7.57 | 7.89 | 7.88 | 6668500.0 | 7.88 |
2020-05-26 | 7.71 | 7.55 | 7.62 | 7.65 | 9951400.0 | 7.65 |
2020-05-22 | 7.24 | 6.86 | 7.14 | 7.21 | 5159000.0 | 7.21 |
2020-05-21 | 7.54 | 7.08 | 7.52 | 7.26 | 5793900.0 | 7.26 |
2020-05-20 | 7.62 | 7.04 | 7.12 | 7.49 | 10718100.0 | 7.49 |
2020-05-19 | 7.33 | 6.95 | 7.27 | 6.98 | 7508100.0 | 6.98 |
2020-05-18 | 7.56 | 7.11 | 7.27 | 7.49 | 8505800.0 | 7.49 |
2020-05-15 | 6.7 | 6.49 | 6.64 | 6.52 | 3612100.0 | 6.52 |
2020-05-14 | 6.79 | 6.23 | 6.47 | 6.65 | 4641700.0 | 6.65 |
2020-05-13 | 7.35 | 6.82 | 7.31 | 6.88 | 3497000.0 | 6.88 |
2020-05-12 | 7.79 | 7.24 | 7.54 | 7.53 | 3407000.0 | 7.53 |
2020-05-11 | 7.75 | 7.36 | 7.75 | 7.5 | 3011100.0 | 7.5 |
2020-05-08 | 7.97 | 7.61 | 7.78 | 7.92 | 3812800.0 | 7.92 |
2020-05-07 | 7.8 | 7.32 | 7.56 | 7.57 | 4268100.0 | 7.57 |
2020-05-06 | 7.81 | 7.4 | 7.77 | 7.45 | 2774800.0 | 7.45 |
2020-05-05 | 8.37 | 7.72 | 8.21 | 7.76 | 4978500.0 | 7.76 |
2020-05-04 | 8.17 | 7.61 | 7.96 | 7.96 | 4646900.0 | 7.96 |
2020-05-01 | 8.76 | 8.12 | 8.67 | 8.27 | 1908700.0 | 8.27 |
2020-04-30 | 9.02 | 8.48 | 8.99 | 8.91 | 5009400.0 | 8.91 |
2020-04-29 | 9.55 | 8.37 | 8.41 | 9.27 | 4516300.0 | 9.27 |
2020-04-28 | 8.07 | 7.68 | 8.02 | 7.96 | 5052100.0 | 7.96 |
2020-04-27 | 7.89 | 7.61 | 7.87 | 7.68 | 5160600.0 | 7.68 |
2020-04-24 | 8.29 | 7.7 | 7.98 | 8.02 | 7703000.0 | 8.02 |
2020-04-23 | 8.1 | 7.57 | 7.57 | 7.71 | 9063800.0 | 7.71 |
2020-04-22 | 8.27 | 7.68 | 7.91 | 8.26 | 4023200.0 | 8.26 |
2020-04-21 | 7.78 | 7.35 | 7.67 | 7.53 | 3633900.0 | 7.53 |
2020-04-20 | 8.2 | 7.5 | 7.65 | 7.65 | 4364400.0 | 7.65 |
2020-04-17 | 8.17 | 7.62 | 7.62 | 8.12 | 2942300.0 | 8.12 |
2020-04-16 | 7.81 | 7.35 | 7.81 | 7.42 | 3411300.0 | 7.42 |
2020-04-15 | 8.23 | 7.32 | 7.76 | 7.92 | 3618100.0 | 7.92 |
2020-04-14 | 8.61 | 8.21 | 8.25 | 8.45 | 3946200.0 | 8.45 |
2020-04-13 | 8.95 | 8.31 | 8.93 | 8.41 | 1976600.0 | 8.41 |
2020-04-09 | 9.2 | 8.13 | 8.75 | 8.4 | 5689100.0 | 8.4 |
2020-04-08 | 8.97 | 7.91 | 8.0 | 8.81 | 3897200.0 | 8.81 |
2020-04-07 | 8.14 | 7.58 | 7.7 | 7.87 | 5994700.0 | 7.87 |
2020-04-06 | 7.82 | 7.26 | 7.36 | 7.77 | 2700000.0 | 7.77 |
2020-04-03 | 7.55 | 6.66 | 7.38 | 7.17 | 4310900.0 | 7.17 |
2020-04-02 | 7.91 | 6.76 | 6.78 | 7.52 | 6100000.0 | 7.52 |
2020-04-01 | 6.81 | 6.3 | 6.58 | 6.56 | 3814200.0 | 6.56 |
2020-03-31 | 6.95 | 6.62 | 6.67 | 6.74 | 5884400.0 | 6.74 |
2020-03-30 | 7.12 | 6.44 | 6.58 | 7.05 | 6997200.0 | 7.05 |
2020-03-27 | 7.41 | 6.72 | 6.83 | 7.11 | 6392100.0 | 7.11 |
2020-03-26 | 7.3 | 6.69 | 6.81 | 7.08 | 5343500.0 | 7.08 |
2020-03-25 | 7.33 | 6.53 | 6.77 | 6.98 | 7170200.0 | 6.98 |
2020-03-24 | 7.47 | 6.53 | 6.53 | 7.09 | 7596700.0 | 7.09 |
2020-03-23 | 7.83 | 6.0 | 7.8 | 6.3 | 10181900.0 | 6.3 |
2020-03-20 | 6.87 | 5.73 | 5.79 | 6.3 | 14163000.0 | 6.17 |
2020-03-19 | 6.06 | 4.99 | 5.09 | 6.06 | 10850300.0 | 5.93 |
2020-03-18 | 5.81 | 4.49 | 5.7 | 5.01 | 8680900.0 | 4.91 |
2020-03-17 | 6.22 | 5.43 | 6.2 | 6.17 | 11608200.0 | 6.04 |
2020-03-16 | 6.72 | 5.01 | 5.42 | 5.73 | 17210900.0 | 5.61 |
2020-03-13 | 7.15 | 6.21 | 6.95 | 7.14 | 12007300.0 | 6.99 |
2020-03-12 | 7.65 | 6.51 | 7.56 | 6.64 | 10970700.0 | 6.5 |
2020-03-11 | 8.91 | 7.78 | 8.76 | 8.03 | 8741200.0 | 7.86 |
2020-03-10 | 9.73 | 8.7 | 9.71 | 9.53 | 10626800.0 | 9.33 |
2020-03-09 | 10.65 | 9.28 | 10.39 | 9.29 | 9871800.0 | 9.1 |
2020-03-06 | 13.48 | 12.4 | 13.11 | 12.6 | 5750900.0 | 12.34 |
2020-03-05 | 14.04 | 13.41 | 13.97 | 13.78 | 6020800.0 | 13.5 |
2020-03-04 | 14.5 | 13.89 | 14.46 | 14.17 | 6370300.0 | 13.88 |
2020-03-03 | 15.2 | 14.24 | 15.01 | 14.35 | 7147600.0 | 14.05 |
2020-03-02 | 15.09 | 14.25 | 14.61 | 15.08 | 6953300.0 | 14.77 |
2020-02-28 | 15.22 | 14.34 | 15.03 | 14.84 | 17299900.0 | 14.53 |
2020-02-27 | 16.17 | 15.16 | 15.2 | 15.3 | 9421400.0 | 14.98 |
2020-02-26 | 15.85 | 15.14 | 15.85 | 15.23 | 6082000.0 | 14.92 |
2020-02-25 | 16.06 | 15.1 | 16.06 | 15.27 | 4150500.0 | 14.95 |
2020-02-24 | 16.34 | 16.0 | 16.05 | 16.02 | 3766500.0 | 15.69 |
2020-02-21 | 17.02 | 16.68 | 16.91 | 16.95 | 3824700.0 | 16.6 |
2020-02-20 | 17.5 | 17.18 | 17.27 | 17.24 | 3048000.0 | 16.88 |
2020-02-19 | 17.37 | 16.94 | 17.31 | 17.2 | 2586500.0 | 16.85 |
2020-02-18 | 17.26 | 16.65 | 16.81 | 17.13 | 4658600.0 | 16.78 |