Geo Group Inc (The) REITのデータ
- Home
- Geo Group Inc (The) REITの株価データ
Geo Group Inc (The) REITの基本情報
名前 |
Geo Group Inc (The) REIT |
ティッカー |
GEO |
国 |
United States |
上場年 |
nan |
セクター |
Consumer Services |
Geo Group Inc (The) REITの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
9.09 |
7.96 |
8.94 |
8.6 |
7258500.0 |
8.6 |
2021-02-12 |
9.04 |
8.82 |
8.86 |
8.84 |
2186100.0 |
8.84 |
2021-02-11 |
8.91 |
8.63 |
8.69 |
8.81 |
2013300.0 |
8.81 |
2021-02-10 |
9.02 |
8.59 |
8.63 |
8.74 |
3282900.0 |
8.74 |
2021-02-09 |
8.71 |
8.56 |
8.7 |
8.62 |
1676300.0 |
8.62 |
2021-02-08 |
8.67 |
8.37 |
8.4 |
8.64 |
2138000.0 |
8.64 |
2021-02-05 |
8.71 |
8.36 |
8.68 |
8.39 |
2293100.0 |
8.39 |
2021-02-04 |
8.65 |
8.3 |
8.48 |
8.49 |
2665700.0 |
8.49 |
2021-02-03 |
8.76 |
8.36 |
8.75 |
8.44 |
3222400.0 |
8.44 |
2021-02-02 |
8.98 |
8.61 |
8.97 |
8.74 |
4551600.0 |
8.74 |
2021-02-01 |
9.03 |
8.68 |
9.03 |
8.99 |
3183500.0 |
8.99 |
2021-01-29 |
9.17 |
8.25 |
8.69 |
8.94 |
7068600.0 |
8.94 |
2021-01-28 |
9.01 |
8.5 |
8.55 |
8.62 |
11178300.0 |
8.62 |
2021-01-27 |
8.66 |
7.11 |
7.22 |
8.62 |
13816400.0 |
8.62 |
2021-01-26 |
8.24 |
6.7 |
8.08 |
7.41 |
24404900.0 |
7.41 |
2021-01-25 |
8.35 |
7.99 |
8.32 |
8.04 |
7437300.0 |
8.04 |
2021-01-22 |
8.44 |
8.2 |
8.35 |
8.36 |
3385100.0 |
8.36 |
2021-01-21 |
8.88 |
8.4 |
8.71 |
8.65 |
4280200.0 |
8.4 |
2021-01-20 |
9.01 |
8.66 |
9.0 |
8.71 |
4741800.0 |
8.46 |
2021-01-19 |
9.31 |
9.01 |
9.31 |
9.08 |
3726700.0 |
8.82 |
2021-01-15 |
9.24 |
8.84 |
8.9 |
9.24 |
3450000.0 |
8.97 |
2021-01-14 |
9.02 |
8.83 |
8.86 |
8.96 |
3218400.0 |
8.7 |
2021-01-13 |
9.1 |
8.72 |
8.98 |
8.75 |
3421600.0 |
8.5 |
2021-01-12 |
8.9 |
8.6 |
8.67 |
8.87 |
1483800.0 |
8.61 |
2021-01-11 |
8.7 |
8.48 |
8.59 |
8.62 |
1786200.0 |
8.37 |
2021-01-08 |
9.01 |
8.59 |
8.99 |
8.68 |
2495500.0 |
8.43 |
2021-01-07 |
8.95 |
8.58 |
8.61 |
8.91 |
2921900.0 |
8.65 |
2021-01-06 |
8.68 |
8.15 |
8.62 |
8.63 |
9376800.0 |
8.38 |
2021-01-05 |
8.9 |
8.69 |
8.78 |
8.71 |
3029800.0 |
8.46 |
2021-01-04 |
9.11 |
8.72 |
8.9 |
8.75 |
3441900.0 |
8.5 |
2020-12-31 |
8.99 |
8.65 |
8.95 |
8.86 |
3259400.0 |
8.6 |
2020-12-30 |
9.09 |
8.93 |
8.94 |
9.0 |
2268800.0 |
8.74 |
2020-12-29 |
9.16 |
8.8 |
9.07 |
8.93 |
2629700.0 |
8.67 |
2020-12-28 |
9.1 |
8.87 |
8.99 |
9.04 |
2400300.0 |
8.78 |
2020-12-24 |
8.99 |
8.73 |
8.85 |
8.98 |
1107300.0 |
8.72 |
2020-12-23 |
8.88 |
8.57 |
8.68 |
8.81 |
2171200.0 |
8.56 |
2020-12-22 |
9.23 |
8.58 |
9.23 |
8.58 |
5814300.0 |
8.33 |
2020-12-21 |
9.35 |
9.08 |
9.33 |
9.17 |
2862700.0 |
8.9 |
2020-12-18 |
9.56 |
9.31 |
9.46 |
9.41 |
4588700.0 |
9.14 |
2020-12-17 |
9.62 |
9.41 |
9.49 |
9.47 |
1845800.0 |
9.2 |
2020-12-16 |
9.8 |
9.45 |
9.63 |
9.49 |
2466400.0 |
9.22 |
2020-12-15 |
9.66 |
9.43 |
9.66 |
9.58 |
2177200.0 |
9.3 |
2020-12-14 |
9.76 |
9.46 |
9.47 |
9.66 |
2569600.0 |
9.38 |
2020-12-11 |
9.47 |
9.28 |
9.33 |
9.43 |
1523000.0 |
9.16 |
2020-12-10 |
9.48 |
9.27 |
9.3 |
9.35 |
1994800.0 |
9.08 |
2020-12-09 |
9.78 |
9.38 |
9.7 |
9.41 |
2808400.0 |
9.14 |
2020-12-08 |
9.83 |
9.63 |
9.7 |
9.66 |
2076500.0 |
9.38 |
2020-12-07 |
10.05 |
9.71 |
10.0 |
9.71 |
2002400.0 |
9.43 |
2020-12-04 |
10.01 |
9.77 |
9.82 |
10.01 |
1905600.0 |
9.72 |
2020-12-03 |
10.03 |
9.63 |
9.74 |
9.63 |
4415900.0 |
9.35 |
2020-12-02 |
9.77 |
9.52 |
9.54 |
9.67 |
1258600.0 |
9.39 |
2020-12-01 |
9.66 |
9.47 |
9.54 |
9.55 |
2078700.0 |
9.27 |
2020-11-30 |
9.83 |
9.44 |
9.69 |
9.45 |
2345500.0 |
9.18 |
2020-11-27 |
9.77 |
9.54 |
9.72 |
9.71 |
795800.0 |
9.43 |
2020-11-25 |
9.74 |
9.4 |
9.63 |
9.62 |
2076000.0 |
9.34 |
2020-11-24 |
9.89 |
9.48 |
9.48 |
9.63 |
3667300.0 |
9.35 |
2020-11-23 |
9.56 |
9.29 |
9.4 |
9.39 |
2880900.0 |
9.12 |
2020-11-20 |
9.49 |
9.27 |
9.38 |
9.45 |
1403500.0 |
9.18 |
2020-11-19 |
9.64 |
9.26 |
9.37 |
9.45 |
1999100.0 |
9.18 |
2020-11-18 |
9.63 |
9.39 |
9.51 |
9.39 |
2415300.0 |
9.12 |
2020-11-17 |
9.71 |
9.24 |
9.35 |
9.53 |
2062700.0 |
9.25 |
2020-11-16 |
9.52 |
9.11 |
9.12 |
9.42 |
2762700.0 |
9.15 |
2020-11-13 |
8.99 |
8.59 |
8.59 |
8.95 |
2983900.0 |
8.69 |
2020-11-12 |
9.09 |
8.48 |
9.0 |
8.5 |
25474300.0 |
8.25 |
2020-11-11 |
9.12 |
8.64 |
8.78 |
9.0 |
3681600.0 |
8.74 |
2020-11-10 |
9.04 |
8.45 |
8.45 |
8.71 |
4310200.0 |
8.46 |
2020-11-09 |
9.11 |
8.34 |
8.8 |
8.4 |
6220700.0 |
8.16 |
2020-11-06 |
8.73 |
8.27 |
8.33 |
8.45 |
8674400.0 |
8.21 |
2020-11-05 |
8.6 |
8.15 |
8.49 |
8.16 |
5573900.0 |
7.92 |
2020-11-04 |
9.58 |
8.31 |
9.58 |
8.73 |
8274100.0 |
8.48 |
2020-11-03 |
9.79 |
9.31 |
9.61 |
9.76 |
3392900.0 |
9.48 |
2020-11-02 |
9.5 |
8.76 |
8.89 |
9.44 |
3621200.0 |
9.17 |
2020-10-30 |
9.1 |
8.75 |
8.75 |
8.86 |
2434200.0 |
8.6 |
2020-10-29 |
8.94 |
8.1 |
8.35 |
8.88 |
3625400.0 |
8.62 |
2020-10-28 |
8.26 |
8.0 |
8.06 |
8.11 |
2720200.0 |
7.88 |
2020-10-27 |
8.7 |
8.24 |
8.59 |
8.28 |
2911500.0 |
8.04 |
2020-10-26 |
8.99 |
8.53 |
8.94 |
8.63 |
3251400.0 |
8.38 |
2020-10-23 |
9.54 |
8.96 |
9.2 |
9.0 |
3844800.0 |
8.74 |
2020-10-22 |
9.22 |
8.53 |
9.22 |
8.96 |
7510900.0 |
8.7 |
2020-10-21 |
10.15 |
9.05 |
10.12 |
9.06 |
5613400.0 |
8.8 |
2020-10-20 |
10.5 |
10.1 |
10.41 |
10.11 |
2239800.0 |
9.82 |
2020-10-19 |
10.79 |
10.28 |
10.77 |
10.29 |
2052400.0 |
9.99 |
2020-10-16 |
10.86 |
10.6 |
10.83 |
10.72 |
1696200.0 |
10.41 |
2020-10-15 |
11.0 |
10.78 |
10.85 |
10.88 |
1354600.0 |
10.57 |
2020-10-14 |
11.48 |
11.19 |
11.25 |
11.27 |
2091300.0 |
10.61 |
2020-10-13 |
11.23 |
11.12 |
11.15 |
11.2 |
1594600.0 |
10.55 |
2020-10-12 |
11.34 |
11.12 |
11.3 |
11.17 |
1696200.0 |
10.52 |
2020-10-09 |
11.49 |
11.1 |
11.32 |
11.26 |
2480600.0 |
10.6 |
2020-10-08 |
11.44 |
11.19 |
11.38 |
11.28 |
1912700.0 |
10.62 |
2020-10-07 |
11.48 |
11.29 |
11.4 |
11.37 |
1015300.0 |
10.71 |
2020-10-06 |
11.51 |
11.16 |
11.36 |
11.21 |
1984300.0 |
10.56 |
2020-10-05 |
11.95 |
11.21 |
11.83 |
11.31 |
2049200.0 |
10.65 |
2020-10-02 |
11.71 |
11.27 |
11.27 |
11.69 |
1016100.0 |
11.01 |
2020-10-01 |
11.58 |
11.26 |
11.35 |
11.57 |
1112100.0 |
10.9 |
2020-09-30 |
11.68 |
11.24 |
11.3 |
11.34 |
1016000.0 |
10.68 |
2020-09-29 |
11.66 |
11.22 |
11.49 |
11.35 |
1101900.0 |
10.69 |
2020-09-28 |
11.58 |
11.08 |
11.1 |
11.52 |
1778500.0 |
10.85 |
2020-09-25 |
11.0 |
10.63 |
10.71 |
10.98 |
1181500.0 |
10.34 |
2020-09-24 |
10.91 |
10.44 |
10.69 |
10.7 |
1415700.0 |
10.08 |
2020-09-23 |
11.14 |
10.66 |
11.0 |
10.66 |
1340100.0 |
10.04 |
2020-09-22 |
11.05 |
10.8 |
10.83 |
10.94 |
1124800.0 |
10.3 |
2020-09-21 |
11.12 |
10.75 |
11.1 |
10.75 |
1836100.0 |
10.12 |
2020-09-18 |
11.45 |
11.18 |
11.45 |
11.23 |
3033900.0 |
10.58 |
2020-09-17 |
11.59 |
11.13 |
11.29 |
11.4 |
1210800.0 |
10.74 |
2020-09-16 |
11.59 |
11.4 |
11.48 |
11.44 |
966000.0 |
10.77 |
2020-09-15 |
11.46 |
11.25 |
11.3 |
11.42 |
1042500.0 |
10.76 |
2020-09-14 |
11.26 |
10.96 |
11.05 |
11.24 |
1089100.0 |
10.59 |
2020-09-11 |
10.99 |
10.78 |
10.99 |
10.9 |
920800.0 |
10.27 |
2020-09-10 |
11.18 |
10.94 |
11.18 |
10.96 |
842700.0 |
10.32 |
2020-09-09 |
11.22 |
10.88 |
11.01 |
11.17 |
1243200.0 |
10.52 |
2020-09-08 |
11.07 |
10.76 |
11.03 |
10.94 |
1575700.0 |
10.3 |
2020-09-04 |
11.26 |
10.77 |
11.2 |
11.02 |
1333500.0 |
10.38 |
2020-09-03 |
11.34 |
11.02 |
11.1 |
11.11 |
1381300.0 |
10.46 |
2020-09-02 |
11.13 |
10.91 |
11.05 |
11.09 |
1031800.0 |
10.44 |
2020-09-01 |
11.14 |
10.99 |
11.1 |
11.08 |
1111700.0 |
10.44 |
2020-08-31 |
11.46 |
11.12 |
11.19 |
11.16 |
1553600.0 |
10.51 |
2020-08-28 |
11.2 |
10.98 |
11.2 |
11.16 |
742900.0 |
10.51 |
2020-08-27 |
11.24 |
11.0 |
11.01 |
11.12 |
1064100.0 |
10.47 |
2020-08-26 |
11.15 |
10.91 |
11.11 |
11.01 |
890800.0 |
10.37 |
2020-08-25 |
11.24 |
11.03 |
11.2 |
11.14 |
925100.0 |
10.49 |
2020-08-24 |
11.18 |
10.77 |
10.88 |
11.17 |
1068200.0 |
10.52 |
2020-08-21 |
10.88 |
10.61 |
10.78 |
10.82 |
1369200.0 |
10.19 |
2020-08-20 |
11.03 |
10.7 |
10.8 |
10.86 |
841000.0 |
10.23 |
2020-08-19 |
10.97 |
10.76 |
10.93 |
10.86 |
1126700.0 |
10.23 |
2020-08-18 |
11.19 |
10.89 |
11.19 |
10.94 |
1297800.0 |
10.3 |
2020-08-17 |
11.26 |
11.05 |
11.11 |
11.25 |
871900.0 |
10.6 |
2020-08-14 |
11.25 |
10.95 |
10.95 |
11.16 |
1219100.0 |
10.51 |
2020-08-13 |
11.21 |
10.97 |
11.14 |
11.01 |
1187600.0 |
10.37 |
2020-08-12 |
11.44 |
11.16 |
11.22 |
11.28 |
1057900.0 |
10.62 |
2020-08-11 |
11.47 |
11.03 |
11.07 |
11.09 |
1661100.0 |
10.44 |
2020-08-10 |
10.97 |
10.58 |
10.69 |
10.89 |
1639100.0 |
10.26 |
2020-08-07 |
10.79 |
10.4 |
10.6 |
10.67 |
2330300.0 |
10.05 |
2020-08-06 |
11.2 |
10.35 |
10.8 |
10.68 |
4984900.0 |
10.06 |
2020-08-05 |
11.58 |
11.04 |
11.45 |
11.44 |
3821800.0 |
10.77 |
2020-08-04 |
11.45 |
10.81 |
11.09 |
11.41 |
2827900.0 |
10.75 |
2020-08-03 |
11.26 |
10.41 |
10.59 |
11.0 |
5349100.0 |
10.36 |
2020-07-31 |
10.63 |
10.4 |
10.6 |
10.63 |
1762200.0 |
10.01 |
2020-07-30 |
10.74 |
10.51 |
10.6 |
10.6 |
1034800.0 |
9.98 |
2020-07-29 |
10.84 |
10.58 |
10.84 |
10.72 |
1100400.0 |
10.1 |
2020-07-28 |
10.94 |
10.64 |
10.7 |
10.75 |
1514600.0 |
10.12 |
2020-07-27 |
10.84 |
10.57 |
10.75 |
10.75 |
1591300.0 |
10.12 |
2020-07-24 |
11.13 |
10.77 |
11.1 |
10.79 |
1796100.0 |
10.16 |
2020-07-23 |
11.11 |
10.9 |
11.07 |
11.06 |
1281600.0 |
10.42 |
2020-07-22 |
11.32 |
10.94 |
11.02 |
11.16 |
1340900.0 |
10.51 |
2020-07-21 |
11.23 |
10.82 |
10.91 |
11.06 |
1965200.0 |
10.42 |
2020-07-20 |
11.4 |
10.82 |
11.39 |
10.82 |
2466900.0 |
10.19 |
2020-07-17 |
11.64 |
11.44 |
11.64 |
11.49 |
1003600.0 |
10.82 |
2020-07-16 |
11.77 |
11.52 |
11.6 |
11.67 |
1961500.0 |
10.99 |
2020-07-15 |
12.32 |
12.02 |
12.21 |
12.15 |
3525400.0 |
10.99 |
2020-07-14 |
12.0 |
11.79 |
11.93 |
11.91 |
1850300.0 |
10.77 |
2020-07-13 |
12.19 |
11.74 |
11.99 |
11.88 |
2374600.0 |
10.75 |
2020-07-10 |
11.87 |
11.35 |
11.36 |
11.86 |
1499200.0 |
10.73 |
2020-07-09 |
11.8 |
11.21 |
11.8 |
11.36 |
1752900.0 |
10.28 |
2020-07-08 |
11.72 |
11.45 |
11.6 |
11.69 |
1935400.0 |
10.57 |
2020-07-07 |
11.8 |
11.37 |
11.59 |
11.49 |
2175800.0 |
10.39 |
2020-07-06 |
12.08 |
11.25 |
12.05 |
11.28 |
1987500.0 |
10.2 |
2020-07-02 |
12.13 |
11.64 |
12.0 |
11.77 |
1263200.0 |
10.65 |
2020-07-01 |
12.08 |
11.61 |
11.89 |
11.83 |
1497500.0 |
10.7 |
2020-06-30 |
11.98 |
11.33 |
11.33 |
11.83 |
1816000.0 |
10.7 |
2020-06-29 |
11.64 |
11.14 |
11.33 |
11.45 |
1934200.0 |
10.36 |
2020-06-26 |
11.41 |
10.95 |
11.37 |
11.08 |
4277700.0 |
10.02 |
2020-06-25 |
11.65 |
11.23 |
11.45 |
11.45 |
1553700.0 |
10.36 |
2020-06-24 |
11.69 |
11.12 |
11.64 |
11.49 |
2035800.0 |
10.39 |
2020-06-23 |
12.34 |
11.75 |
12.28 |
11.86 |
2397600.0 |
10.73 |
2020-06-22 |
12.21 |
11.46 |
11.8 |
12.19 |
1693200.0 |
11.03 |
2020-06-19 |
12.24 |
11.56 |
12.23 |
11.83 |
3983400.0 |
10.7 |
2020-06-18 |
12.25 |
12.0 |
12.03 |
12.1 |
1199700.0 |
10.95 |
2020-06-17 |
12.94 |
11.88 |
12.9 |
12.17 |
5135200.0 |
11.01 |
2020-06-16 |
13.75 |
12.9 |
13.57 |
13.2 |
1077800.0 |
11.94 |
2020-06-15 |
13.14 |
12.02 |
12.1 |
12.95 |
1603600.0 |
11.71 |
2020-06-12 |
13.27 |
12.3 |
13.05 |
12.7 |
2002600.0 |
11.49 |
2020-06-11 |
12.96 |
12.09 |
12.71 |
12.23 |
2440100.0 |
11.06 |
2020-06-10 |
14.53 |
13.42 |
14.52 |
13.62 |
1423200.0 |
12.32 |
2020-06-09 |
14.81 |
13.87 |
14.05 |
14.67 |
1453100.0 |
13.27 |
2020-06-08 |
14.78 |
14.0 |
14.3 |
14.47 |
1615200.0 |
13.09 |
2020-06-05 |
14.37 |
13.75 |
13.9 |
13.87 |
1943000.0 |
12.55 |
2020-06-04 |
13.37 |
12.86 |
13.29 |
13.3 |
1392500.0 |
12.03 |
2020-06-03 |
13.6 |
12.93 |
12.94 |
13.29 |
1630300.0 |
12.02 |
2020-06-02 |
13.09 |
12.47 |
12.86 |
12.6 |
1873300.0 |
11.4 |
2020-06-01 |
12.92 |
12.02 |
12.12 |
12.67 |
1701700.0 |
11.46 |
2020-05-29 |
12.21 |
11.68 |
12.14 |
11.98 |
1706800.0 |
10.84 |
2020-05-28 |
13.35 |
12.31 |
13.2 |
12.38 |
1760300.0 |
11.2 |
2020-05-27 |
13.1 |
12.18 |
12.65 |
13.09 |
1892000.0 |
11.84 |
2020-05-26 |
12.35 |
11.69 |
11.75 |
12.22 |
2241900.0 |
11.05 |
2020-05-22 |
11.24 |
10.82 |
11.19 |
11.2 |
1638800.0 |
10.13 |
2020-05-21 |
11.32 |
10.88 |
10.99 |
11.22 |
1790100.0 |
10.15 |
2020-05-20 |
11.21 |
10.83 |
10.99 |
10.97 |
3062800.0 |
9.92 |
2020-05-19 |
11.35 |
10.76 |
11.3 |
10.76 |
1719900.0 |
9.73 |
2020-05-18 |
11.34 |
10.83 |
10.86 |
11.27 |
2353400.0 |
10.19 |
2020-05-15 |
10.42 |
10.07 |
10.24 |
10.36 |
1419000.0 |
9.37 |
2020-05-14 |
10.69 |
10.18 |
10.5 |
10.41 |
1945000.0 |
9.42 |
2020-05-13 |
11.25 |
10.51 |
11.19 |
10.6 |
2397800.0 |
9.59 |
2020-05-12 |
11.83 |
11.2 |
11.72 |
11.2 |
1784400.0 |
10.13 |
2020-05-11 |
12.03 |
11.53 |
11.69 |
11.65 |
2854300.0 |
10.54 |
2020-05-08 |
11.66 |
11.24 |
11.35 |
11.5 |
2087600.0 |
10.4 |
2020-05-07 |
11.53 |
11.02 |
11.44 |
11.11 |
1448800.0 |
10.05 |
2020-05-06 |
11.71 |
11.05 |
11.69 |
11.2 |
1824100.0 |
10.13 |
2020-05-05 |
11.85 |
11.44 |
11.84 |
11.57 |
1660300.0 |
10.47 |
2020-05-04 |
11.71 |
11.32 |
11.48 |
11.6 |
1441900.0 |
10.49 |
2020-05-01 |
12.23 |
11.35 |
12.19 |
11.76 |
2285600.0 |
10.64 |
2020-04-30 |
13.14 |
12.16 |
12.81 |
12.68 |
2553600.0 |
11.47 |
2020-04-29 |
13.6 |
12.98 |
13.16 |
13.32 |
1665500.0 |
12.05 |
2020-04-28 |
12.91 |
12.24 |
12.6 |
12.75 |
1027300.0 |
11.53 |
2020-04-27 |
12.38 |
11.61 |
11.7 |
12.15 |
1343900.0 |
10.99 |
2020-04-24 |
11.8 |
11.44 |
11.69 |
11.71 |
1010300.0 |
10.59 |
2020-04-23 |
11.95 |
11.3 |
11.8 |
11.43 |
1549400.0 |
10.34 |
2020-04-22 |
12.54 |
11.73 |
12.26 |
11.8 |
1281700.0 |
10.67 |
2020-04-21 |
12.47 |
11.75 |
11.9 |
11.97 |
955400.0 |
10.83 |
2020-04-20 |
12.97 |
12.24 |
12.66 |
12.27 |
1107300.0 |
11.1 |
2020-04-17 |
13.45 |
12.59 |
13.26 |
12.88 |
1794500.0 |
11.65 |
2020-04-16 |
14.11 |
12.62 |
13.9 |
12.69 |
2224000.0 |
11.48 |
2020-04-15 |
15.07 |
14.1 |
14.75 |
14.51 |
2082900.0 |
12.69 |
2020-04-14 |
15.45 |
14.62 |
15.1 |
15.13 |
1702000.0 |
13.23 |
2020-04-13 |
14.71 |
13.8 |
14.49 |
14.57 |
1883000.0 |
12.74 |
2020-04-09 |
13.99 |
12.81 |
13.14 |
13.96 |
2089700.0 |
12.21 |
2020-04-08 |
12.65 |
11.85 |
12.43 |
12.47 |
1200700.0 |
10.91 |
2020-04-07 |
13.04 |
11.72 |
12.5 |
11.83 |
1786700.0 |
10.35 |
2020-04-06 |
12.28 |
11.38 |
11.6 |
11.93 |
1341800.0 |
10.43 |
2020-04-03 |
11.31 |
10.26 |
11.26 |
10.78 |
1412300.0 |
9.43 |
2020-04-02 |
11.76 |
10.9 |
11.6 |
11.42 |
1404700.0 |
9.99 |
2020-04-01 |
11.85 |
11.01 |
11.35 |
11.67 |
1461200.0 |
10.21 |
2020-03-31 |
12.28 |
11.51 |
11.84 |
12.16 |
1455100.0 |
10.64 |
2020-03-30 |
11.98 |
11.03 |
11.44 |
11.68 |
1191000.0 |
10.22 |
2020-03-27 |
11.91 |
11.0 |
11.29 |
11.42 |
995500.0 |
9.99 |
2020-03-26 |
12.27 |
11.14 |
11.6 |
11.7 |
1495700.0 |
10.23 |
2020-03-25 |
11.82 |
10.54 |
10.89 |
11.25 |
1732200.0 |
9.84 |
2020-03-24 |
11.5 |
10.03 |
10.95 |
10.73 |
1800800.0 |
9.39 |
2020-03-23 |
11.6 |
9.95 |
11.5 |
10.06 |
2450500.0 |
8.8 |
2020-03-20 |
12.63 |
11.5 |
12.61 |
11.69 |
2089600.0 |
10.22 |
2020-03-19 |
12.25 |
10.6 |
11.74 |
12.17 |
2488800.0 |
10.64 |
2020-03-18 |
13.13 |
11.3 |
12.92 |
11.88 |
2771700.0 |
10.39 |
2020-03-17 |
14.22 |
12.47 |
13.06 |
13.8 |
2813300.0 |
12.07 |
2020-03-16 |
13.55 |
11.14 |
11.38 |
12.73 |
2112000.0 |
11.13 |
2020-03-13 |
12.75 |
11.25 |
12.54 |
12.74 |
2476200.0 |
11.14 |
2020-03-12 |
12.5 |
10.53 |
11.64 |
11.24 |
3160100.0 |
9.83 |
2020-03-11 |
15.0 |
13.28 |
14.87 |
13.31 |
3172600.0 |
11.64 |
2020-03-10 |
16.48 |
14.79 |
16.38 |
15.2 |
2209800.0 |
13.29 |
2020-03-09 |
16.65 |
15.09 |
15.61 |
15.89 |
1750000.0 |
13.9 |
2020-03-06 |
17.03 |
16.12 |
16.35 |
16.78 |
1218200.0 |
14.68 |
2020-03-05 |
17.22 |
16.43 |
16.5 |
16.99 |
1385400.0 |
14.86 |
2020-03-04 |
17.09 |
16.3 |
16.41 |
16.9 |
1487000.0 |
14.78 |
2020-03-03 |
17.02 |
15.82 |
16.53 |
16.02 |
1619800.0 |
14.01 |
2020-03-02 |
16.55 |
14.85 |
15.0 |
16.52 |
2509700.0 |
14.45 |
2020-02-28 |
15.49 |
14.34 |
15.39 |
14.64 |
3053600.0 |
12.81 |
2020-02-27 |
16.65 |
15.69 |
16.16 |
15.8 |
1887500.0 |
13.82 |
2020-02-26 |
16.43 |
15.55 |
15.82 |
16.12 |
1360200.0 |
14.1 |
2020-02-25 |
16.8 |
15.5 |
16.77 |
15.64 |
1840400.0 |
13.68 |
2020-02-24 |
17.13 |
16.81 |
16.93 |
16.82 |
1193600.0 |
14.71 |
2020-02-21 |
17.53 |
17.12 |
17.2 |
17.34 |
736200.0 |
15.17 |
2020-02-20 |
17.25 |
16.9 |
16.92 |
17.18 |
682900.0 |
15.03 |
2020-02-19 |
17.52 |
16.92 |
17.32 |
16.93 |
917400.0 |
14.81 |
2020-02-18 |
17.29 |
16.88 |
17.13 |
17.26 |
869000.0 |
15.1 |