名前 | Golar LNG Partners LP Common Units Representing Limited Partnership |
ティッカー | GMLP |
国 | Bermuda |
上場年 | 2011.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.5 | 3.47 | 3.48 | 3.48 | 171900.0 | 3.48 |
2021-02-12 | 3.49 | 3.45 | 3.47 | 3.47 | 222400.0 | 3.47 |
2021-02-11 | 3.47 | 3.45 | 3.46 | 3.45 | 260400.0 | 3.45 |
2021-02-10 | 3.49 | 3.45 | 3.46 | 3.48 | 347300.0 | 3.48 |
2021-02-09 | 3.5 | 3.45 | 3.5 | 3.45 | 351100.0 | 3.45 |
2021-02-08 | 3.5 | 3.45 | 3.46 | 3.48 | 260400.0 | 3.48 |
2021-02-05 | 3.51 | 3.47 | 3.5 | 3.47 | 313800.0 | 3.47 |
2021-02-04 | 3.51 | 3.45 | 3.45 | 3.5 | 302500.0 | 3.5 |
2021-02-03 | 3.49 | 3.44 | 3.44 | 3.49 | 216300.0 | 3.47 |
2021-02-02 | 3.45 | 3.43 | 3.43 | 3.44 | 169100.0 | 3.42 |
2021-02-01 | 3.45 | 3.42 | 3.44 | 3.44 | 204300.0 | 3.42 |
2021-01-29 | 3.44 | 3.41 | 3.41 | 3.43 | 362900.0 | 3.41 |
2021-01-28 | 3.44 | 3.4 | 3.4 | 3.42 | 278000.0 | 3.4 |
2021-01-27 | 3.43 | 3.39 | 3.4 | 3.41 | 960200.0 | 3.39 |
2021-01-26 | 3.46 | 3.4 | 3.44 | 3.42 | 752900.0 | 3.4 |
2021-01-25 | 3.46 | 3.41 | 3.44 | 3.43 | 830000.0 | 3.41 |
2021-01-22 | 3.45 | 3.42 | 3.43 | 3.43 | 1588100.0 | 3.41 |
2021-01-21 | 3.43 | 3.42 | 3.43 | 3.43 | 817400.0 | 3.41 |
2021-01-20 | 3.44 | 3.42 | 3.43 | 3.43 | 1299400.0 | 3.41 |
2021-01-19 | 3.43 | 3.38 | 3.4 | 3.41 | 743800.0 | 3.39 |
2021-01-15 | 3.41 | 3.38 | 3.41 | 3.4 | 592500.0 | 3.38 |
2021-01-14 | 3.43 | 3.39 | 3.4 | 3.41 | 2031600.0 | 3.39 |
2021-01-13 | 3.45 | 3.3 | 3.42 | 3.42 | 11344700.0 | 3.4 |
2021-01-12 | 2.85 | 2.66 | 2.67 | 2.79 | 673800.0 | 2.77 |
2021-01-11 | 2.71 | 2.61 | 2.68 | 2.68 | 253000.0 | 2.66 |
2021-01-08 | 2.74 | 2.59 | 2.64 | 2.66 | 269000.0 | 2.64 |
2021-01-07 | 2.65 | 2.51 | 2.51 | 2.63 | 170100.0 | 2.61 |
2021-01-06 | 2.67 | 2.5 | 2.6 | 2.54 | 195600.0 | 2.53 |
2021-01-05 | 2.68 | 2.53 | 2.54 | 2.58 | 212400.0 | 2.57 |
2021-01-04 | 2.68 | 2.45 | 2.65 | 2.53 | 282900.0 | 2.52 |
2020-12-31 | 2.65 | 2.36 | 2.36 | 2.58 | 709400.0 | 2.57 |
2020-12-30 | 2.44 | 2.32 | 2.4 | 2.37 | 301100.0 | 2.36 |
2020-12-29 | 2.48 | 2.25 | 2.45 | 2.4 | 327100.0 | 2.39 |
2020-12-28 | 2.55 | 2.45 | 2.49 | 2.45 | 297100.0 | 2.44 |
2020-12-24 | 2.59 | 2.49 | 2.58 | 2.5 | 99600.0 | 2.49 |
2020-12-23 | 2.64 | 2.55 | 2.62 | 2.55 | 171000.0 | 2.54 |
2020-12-22 | 2.62 | 2.41 | 2.51 | 2.62 | 293800.0 | 2.6 |
2020-12-21 | 2.48 | 2.38 | 2.44 | 2.39 | 261200.0 | 2.38 |
2020-12-18 | 2.68 | 2.48 | 2.66 | 2.48 | 323300.0 | 2.47 |
2020-12-17 | 2.66 | 2.59 | 2.64 | 2.59 | 179500.0 | 2.58 |
2020-12-16 | 2.72 | 2.54 | 2.72 | 2.56 | 382600.0 | 2.55 |
2020-12-15 | 2.75 | 2.66 | 2.75 | 2.69 | 209500.0 | 2.67 |
2020-12-14 | 2.8 | 2.64 | 2.77 | 2.69 | 251600.0 | 2.67 |
2020-12-11 | 2.85 | 2.73 | 2.84 | 2.76 | 168700.0 | 2.74 |
2020-12-10 | 2.95 | 2.82 | 2.82 | 2.84 | 137800.0 | 2.82 |
2020-12-09 | 2.99 | 2.82 | 2.97 | 2.86 | 216800.0 | 2.84 |
2020-12-08 | 3.0 | 2.93 | 2.94 | 2.96 | 168000.0 | 2.94 |
2020-12-07 | 3.07 | 2.9 | 3.01 | 2.94 | 130300.0 | 2.92 |
2020-12-04 | 3.08 | 2.95 | 3.08 | 3.0 | 218900.0 | 2.98 |
2020-12-03 | 3.13 | 2.84 | 2.89 | 2.93 | 369800.0 | 2.91 |
2020-12-02 | 2.88 | 2.77 | 2.79 | 2.82 | 186300.0 | 2.8 |
2020-12-01 | 2.88 | 2.74 | 2.8 | 2.8 | 324600.0 | 2.78 |
2020-11-30 | 2.87 | 2.69 | 2.81 | 2.77 | 247000.0 | 2.75 |
2020-11-27 | 2.8 | 2.69 | 2.75 | 2.79 | 94200.0 | 2.77 |
2020-11-25 | 2.77 | 2.6 | 2.76 | 2.71 | 145200.0 | 2.69 |
2020-11-24 | 2.8 | 2.6 | 2.6 | 2.77 | 325100.0 | 2.75 |
2020-11-23 | 2.6 | 2.42 | 2.48 | 2.56 | 171300.0 | 2.55 |
2020-11-20 | 2.49 | 2.34 | 2.34 | 2.48 | 88400.0 | 2.47 |
2020-11-19 | 2.43 | 2.3 | 2.39 | 2.36 | 65800.0 | 2.35 |
2020-11-18 | 2.49 | 2.4 | 2.4 | 2.4 | 140600.0 | 2.39 |
2020-11-17 | 2.47 | 2.41 | 2.46 | 2.45 | 138700.0 | 2.44 |
2020-11-16 | 2.5 | 2.41 | 2.49 | 2.46 | 236000.0 | 2.45 |
2020-11-13 | 2.4 | 2.21 | 2.22 | 2.4 | 215700.0 | 2.39 |
2020-11-12 | 2.24 | 2.16 | 2.22 | 2.21 | 178500.0 | 2.2 |
2020-11-11 | 2.33 | 2.23 | 2.33 | 2.26 | 101200.0 | 2.25 |
2020-11-10 | 2.32 | 2.22 | 2.29 | 2.27 | 154200.0 | 2.26 |
2020-11-09 | 2.3 | 2.09 | 2.09 | 2.25 | 277200.0 | 2.24 |
2020-11-06 | 2.18 | 2.05 | 2.11 | 2.08 | 94700.0 | 2.07 |
2020-11-05 | 2.15 | 2.05 | 2.07 | 2.13 | 76800.0 | 2.12 |
2020-11-04 | 2.13 | 2.05 | 2.09 | 2.08 | 62200.0 | 2.05 |
2020-11-03 | 2.15 | 2.05 | 2.12 | 2.09 | 77400.0 | 2.06 |
2020-11-02 | 2.15 | 2.04 | 2.08 | 2.1 | 129000.0 | 2.07 |
2020-10-30 | 2.22 | 2.02 | 2.16 | 2.07 | 120300.0 | 2.04 |
2020-10-29 | 2.27 | 1.89 | 1.99 | 2.22 | 239600.0 | 2.19 |
2020-10-28 | 2.03 | 1.82 | 2.0 | 2.0 | 569000.0 | 1.97 |
2020-10-27 | 2.11 | 2.0 | 2.06 | 2.03 | 189600.0 | 2.0 |
2020-10-26 | 2.12 | 2.01 | 2.12 | 2.05 | 106700.0 | 2.02 |
2020-10-23 | 2.16 | 2.1 | 2.1 | 2.16 | 80300.0 | 2.13 |
2020-10-22 | 2.1 | 2.06 | 2.1 | 2.1 | 85700.0 | 2.07 |
2020-10-21 | 2.1 | 2.05 | 2.09 | 2.07 | 98300.0 | 2.04 |
2020-10-20 | 2.1 | 2.04 | 2.05 | 2.07 | 129100.0 | 2.04 |
2020-10-19 | 2.1 | 2.03 | 2.07 | 2.04 | 84200.0 | 2.01 |
2020-10-16 | 2.1 | 2.03 | 2.08 | 2.05 | 179200.0 | 2.02 |
2020-10-15 | 2.14 | 2.07 | 2.11 | 2.1 | 158400.0 | 2.07 |
2020-10-14 | 2.15 | 2.05 | 2.05 | 2.1 | 127500.0 | 2.07 |
2020-10-13 | 2.12 | 2.02 | 2.05 | 2.03 | 159800.0 | 2.0 |
2020-10-12 | 2.1 | 2.06 | 2.09 | 2.08 | 289200.0 | 2.05 |
2020-10-09 | 2.1 | 2.06 | 2.09 | 2.08 | 545200.0 | 2.05 |
2020-10-08 | 2.12 | 2.05 | 2.07 | 2.07 | 116500.0 | 2.04 |
2020-10-07 | 2.12 | 2.02 | 2.12 | 2.09 | 224600.0 | 2.06 |
2020-10-06 | 2.14 | 2.08 | 2.11 | 2.12 | 77900.0 | 2.09 |
2020-10-05 | 2.14 | 2.0 | 2.01 | 2.12 | 313500.0 | 2.09 |
2020-10-02 | 2.06 | 1.95 | 1.96 | 2.03 | 280000.0 | 2.0 |
2020-10-01 | 2.06 | 2.0 | 2.0 | 2.04 | 192000.0 | 2.01 |
2020-09-30 | 2.09 | 2.0 | 2.04 | 2.03 | 272000.0 | 2.0 |
2020-09-29 | 2.13 | 2.03 | 2.13 | 2.06 | 93800.0 | 2.03 |
2020-09-28 | 2.19 | 2.04 | 2.1 | 2.05 | 111700.0 | 2.02 |
2020-09-25 | 2.15 | 2.03 | 2.1 | 2.05 | 103400.0 | 2.02 |
2020-09-24 | 2.15 | 2.02 | 2.15 | 2.09 | 121000.0 | 2.06 |
2020-09-23 | 2.33 | 2.12 | 2.28 | 2.14 | 167600.0 | 2.11 |
2020-09-22 | 2.54 | 2.27 | 2.47 | 2.28 | 266600.0 | 2.25 |
2020-09-21 | 2.57 | 2.46 | 2.57 | 2.5 | 102000.0 | 2.46 |
2020-09-18 | 2.61 | 2.54 | 2.57 | 2.54 | 83400.0 | 2.5 |
2020-09-17 | 2.58 | 2.5 | 2.54 | 2.56 | 113000.0 | 2.52 |
2020-09-16 | 2.58 | 2.47 | 2.52 | 2.55 | 81200.0 | 2.51 |
2020-09-15 | 2.57 | 2.5 | 2.51 | 2.52 | 118700.0 | 2.48 |
2020-09-14 | 2.55 | 2.47 | 2.54 | 2.54 | 87000.0 | 2.5 |
2020-09-11 | 2.57 | 2.51 | 2.52 | 2.54 | 55400.0 | 2.5 |
2020-09-10 | 2.65 | 2.51 | 2.54 | 2.52 | 78900.0 | 2.48 |
2020-09-09 | 2.59 | 2.51 | 2.59 | 2.55 | 106000.0 | 2.51 |
2020-09-08 | 2.6 | 2.53 | 2.56 | 2.58 | 168600.0 | 2.54 |
2020-09-04 | 2.62 | 2.52 | 2.54 | 2.55 | 136300.0 | 2.51 |
2020-09-03 | 2.62 | 2.5 | 2.6 | 2.54 | 136400.0 | 2.5 |
2020-09-02 | 2.57 | 2.51 | 2.54 | 2.53 | 149800.0 | 2.49 |
2020-09-01 | 2.58 | 2.5 | 2.55 | 2.55 | 169700.0 | 2.51 |
2020-08-31 | 2.66 | 2.55 | 2.65 | 2.58 | 158800.0 | 2.54 |
2020-08-28 | 2.65 | 2.59 | 2.62 | 2.65 | 114800.0 | 2.61 |
2020-08-27 | 2.64 | 2.57 | 2.64 | 2.62 | 80200.0 | 2.58 |
2020-08-26 | 2.69 | 2.52 | 2.69 | 2.61 | 98700.0 | 2.57 |
2020-08-25 | 2.72 | 2.64 | 2.72 | 2.69 | 53900.0 | 2.65 |
2020-08-24 | 2.74 | 2.55 | 2.6 | 2.7 | 148900.0 | 2.66 |
2020-08-21 | 2.7 | 2.57 | 2.69 | 2.59 | 99500.0 | 2.55 |
2020-08-20 | 2.76 | 2.66 | 2.76 | 2.67 | 93300.0 | 2.63 |
2020-08-19 | 2.79 | 2.68 | 2.75 | 2.78 | 113900.0 | 2.74 |
2020-08-18 | 2.9 | 2.72 | 2.85 | 2.76 | 138600.0 | 2.72 |
2020-08-17 | 2.98 | 2.82 | 2.96 | 2.85 | 175600.0 | 2.81 |
2020-08-14 | 2.95 | 2.81 | 2.88 | 2.93 | 150800.0 | 2.89 |
2020-08-13 | 2.97 | 2.82 | 2.9 | 2.89 | 205300.0 | 2.85 |
2020-08-12 | 2.85 | 2.68 | 2.74 | 2.82 | 152600.0 | 2.78 |
2020-08-11 | 2.84 | 2.65 | 2.69 | 2.65 | 157500.0 | 2.61 |
2020-08-10 | 2.7 | 2.55 | 2.55 | 2.63 | 150300.0 | 2.59 |
2020-08-07 | 2.63 | 2.55 | 2.55 | 2.57 | 79100.0 | 2.53 |
2020-08-06 | 2.64 | 2.55 | 2.55 | 2.56 | 73100.0 | 2.52 |
2020-08-05 | 2.68 | 2.58 | 2.62 | 2.59 | 120300.0 | 2.53 |
2020-08-04 | 2.69 | 2.57 | 2.57 | 2.61 | 62100.0 | 2.55 |
2020-08-03 | 2.64 | 2.53 | 2.61 | 2.57 | 73600.0 | 2.51 |
2020-07-31 | 2.76 | 2.4 | 2.73 | 2.61 | 108300.0 | 2.55 |
2020-07-30 | 2.84 | 2.63 | 2.79 | 2.71 | 127000.0 | 2.65 |
2020-07-29 | 2.93 | 2.75 | 2.81 | 2.79 | 200100.0 | 2.73 |
2020-07-28 | 2.83 | 2.75 | 2.79 | 2.75 | 65700.0 | 2.69 |
2020-07-27 | 2.97 | 2.79 | 2.8 | 2.8 | 143300.0 | 2.74 |
2020-07-24 | 2.9 | 2.79 | 2.79 | 2.82 | 59400.0 | 2.76 |
2020-07-23 | 2.89 | 2.76 | 2.8 | 2.84 | 74900.0 | 2.77 |
2020-07-22 | 2.9 | 2.76 | 2.85 | 2.84 | 69000.0 | 2.77 |
2020-07-21 | 2.91 | 2.75 | 2.77 | 2.84 | 81300.0 | 2.77 |
2020-07-20 | 2.95 | 2.68 | 2.82 | 2.77 | 139600.0 | 2.71 |
2020-07-17 | 2.92 | 2.75 | 2.87 | 2.84 | 84300.0 | 2.77 |
2020-07-16 | 3.05 | 2.91 | 3.0 | 2.91 | 43000.0 | 2.84 |
2020-07-15 | 3.05 | 2.9 | 2.96 | 3.0 | 237700.0 | 2.93 |
2020-07-14 | 2.94 | 2.66 | 2.66 | 2.91 | 321000.0 | 2.84 |
2020-07-13 | 2.73 | 2.59 | 2.65 | 2.63 | 104200.0 | 2.57 |
2020-07-10 | 2.69 | 2.5 | 2.5 | 2.68 | 111500.0 | 2.62 |
2020-07-09 | 2.68 | 2.51 | 2.68 | 2.54 | 140100.0 | 2.48 |
2020-07-08 | 2.74 | 2.63 | 2.63 | 2.66 | 87200.0 | 2.6 |
2020-07-07 | 2.74 | 2.67 | 2.73 | 2.67 | 120800.0 | 2.61 |
2020-07-06 | 2.78 | 2.62 | 2.69 | 2.74 | 213800.0 | 2.68 |
2020-07-02 | 2.8 | 2.67 | 2.75 | 2.67 | 332800.0 | 2.61 |
2020-07-01 | 2.7 | 2.54 | 2.54 | 2.7 | 160400.0 | 2.64 |
2020-06-30 | 2.65 | 2.52 | 2.57 | 2.58 | 172500.0 | 2.52 |
2020-06-29 | 2.7 | 2.44 | 2.5 | 2.6 | 115200.0 | 2.54 |
2020-06-26 | 2.6 | 2.41 | 2.6 | 2.5 | 127300.0 | 2.44 |
2020-06-25 | 2.65 | 2.45 | 2.53 | 2.58 | 107200.0 | 2.52 |
2020-06-24 | 2.65 | 2.35 | 2.63 | 2.53 | 192400.0 | 2.47 |
2020-06-23 | 2.76 | 2.59 | 2.71 | 2.67 | 125100.0 | 2.61 |
2020-06-22 | 2.76 | 2.61 | 2.75 | 2.7 | 181400.0 | 2.64 |
2020-06-19 | 2.9 | 2.76 | 2.86 | 2.76 | 238200.0 | 2.7 |
2020-06-18 | 2.98 | 2.83 | 2.87 | 2.84 | 98500.0 | 2.77 |
2020-06-17 | 3.08 | 2.89 | 3.05 | 2.9 | 228300.0 | 2.83 |
2020-06-16 | 3.1 | 2.87 | 3.1 | 3.01 | 125000.0 | 2.94 |
2020-06-15 | 3.06 | 2.77 | 2.83 | 2.98 | 184200.0 | 2.91 |
2020-06-12 | 3.09 | 2.86 | 3.01 | 2.94 | 180700.0 | 2.87 |
2020-06-11 | 2.89 | 2.64 | 2.65 | 2.77 | 386600.0 | 2.71 |
2020-06-10 | 3.1 | 2.84 | 3.03 | 3.01 | 279900.0 | 2.94 |
2020-06-09 | 3.57 | 3.1 | 3.5 | 3.1 | 318800.0 | 3.03 |
2020-06-08 | 3.43 | 3.12 | 3.12 | 3.42 | 526200.0 | 3.34 |
2020-06-05 | 3.1 | 2.83 | 2.95 | 3.04 | 524600.0 | 2.97 |
2020-06-04 | 2.85 | 2.68 | 2.77 | 2.83 | 262700.0 | 2.77 |
2020-06-03 | 2.8 | 2.58 | 2.62 | 2.71 | 231700.0 | 2.65 |
2020-06-02 | 2.62 | 2.47 | 2.5 | 2.62 | 114000.0 | 2.56 |
2020-06-01 | 2.56 | 2.36 | 2.39 | 2.48 | 231100.0 | 2.42 |
2020-05-29 | 2.52 | 2.38 | 2.46 | 2.43 | 200100.0 | 2.37 |
2020-05-28 | 2.78 | 2.44 | 2.67 | 2.51 | 345700.0 | 2.45 |
2020-05-27 | 2.76 | 2.47 | 2.49 | 2.76 | 619300.0 | 2.7 |
2020-05-26 | 2.46 | 2.14 | 2.29 | 2.42 | 516400.0 | 2.36 |
2020-05-22 | 2.31 | 2.11 | 2.28 | 2.2 | 325000.0 | 2.15 |
2020-05-21 | 2.5 | 2.28 | 2.45 | 2.29 | 210300.0 | 2.24 |
2020-05-20 | 2.48 | 2.34 | 2.38 | 2.41 | 433200.0 | 2.35 |
2020-05-19 | 2.4 | 2.26 | 2.38 | 2.35 | 262300.0 | 2.3 |
2020-05-18 | 2.43 | 2.13 | 2.14 | 2.36 | 320900.0 | 2.31 |
2020-05-15 | 2.19 | 2.07 | 2.11 | 2.08 | 221200.0 | 2.03 |
2020-05-14 | 2.2 | 2.02 | 2.18 | 2.11 | 203400.0 | 2.06 |
2020-05-13 | 2.29 | 2.02 | 2.29 | 2.2 | 407900.0 | 2.15 |
2020-05-12 | 2.42 | 2.22 | 2.4 | 2.22 | 206000.0 | 2.17 |
2020-05-11 | 2.38 | 2.27 | 2.36 | 2.3 | 190800.0 | 2.25 |
2020-05-08 | 2.48 | 2.3 | 2.41 | 2.41 | 230700.0 | 2.35 |
2020-05-07 | 2.42 | 2.24 | 2.24 | 2.4 | 207400.0 | 2.35 |
2020-05-06 | 2.67 | 2.21 | 2.56 | 2.24 | 391400.0 | 2.19 |
2020-05-05 | 2.82 | 2.5 | 2.8 | 2.54 | 350800.0 | 2.46 |
2020-05-04 | 2.84 | 2.53 | 2.7 | 2.78 | 315000.0 | 2.69 |
2020-05-01 | 2.85 | 2.56 | 2.82 | 2.7 | 475800.0 | 2.62 |
2020-04-30 | 3.27 | 2.8 | 3.04 | 2.91 | 533500.0 | 2.82 |
2020-04-29 | 3.21 | 2.97 | 3.0 | 3.04 | 513100.0 | 2.95 |
2020-04-28 | 3.1 | 2.82 | 2.9 | 2.99 | 530500.0 | 2.9 |
2020-04-27 | 2.99 | 2.77 | 2.8 | 2.88 | 416300.0 | 2.79 |
2020-04-24 | 2.95 | 2.71 | 2.72 | 2.8 | 701500.0 | 2.71 |
2020-04-23 | 2.97 | 2.6 | 2.6 | 2.83 | 861800.0 | 2.74 |
2020-04-22 | 3.0 | 2.67 | 3.0 | 2.73 | 513800.0 | 2.65 |
2020-04-21 | 3.42 | 2.73 | 3.13 | 3.01 | 1121900.0 | 2.92 |
2020-04-20 | 3.1 | 2.1 | 2.23 | 3.05 | 1563900.0 | 2.96 |
2020-04-17 | 2.3 | 2.11 | 2.17 | 2.3 | 410500.0 | 2.23 |
2020-04-16 | 2.23 | 2.05 | 2.11 | 2.14 | 156600.0 | 2.07 |
2020-04-15 | 2.32 | 1.96 | 2.2 | 2.1 | 904100.0 | 2.04 |
2020-04-14 | 2.32 | 1.89 | 1.96 | 2.27 | 843500.0 | 2.2 |
2020-04-13 | 1.95 | 1.8 | 1.83 | 1.86 | 479900.0 | 1.8 |
2020-04-09 | 2.14 | 1.71 | 1.82 | 1.76 | 1284000.0 | 1.71 |
2020-04-08 | 1.76 | 1.6 | 1.66 | 1.73 | 443100.0 | 1.68 |
2020-04-07 | 1.76 | 1.57 | 1.67 | 1.6 | 1179600.0 | 1.55 |
2020-04-06 | 1.72 | 1.55 | 1.62 | 1.67 | 778200.0 | 1.62 |
2020-04-03 | 1.7 | 1.49 | 1.69 | 1.63 | 1106000.0 | 1.58 |
2020-04-02 | 2.19 | 1.3 | 1.59 | 1.77 | 4971400.0 | 1.72 |
2020-04-01 | 3.37 | 3.13 | 3.37 | 3.21 | 234900.0 | 3.11 |
2020-03-31 | 3.59 | 3.23 | 3.34 | 3.36 | 245200.0 | 3.26 |
2020-03-30 | 3.45 | 2.85 | 3.45 | 3.24 | 280600.0 | 3.14 |
2020-03-27 | 3.4 | 2.92 | 3.0 | 3.39 | 302800.0 | 3.29 |
2020-03-26 | 3.52 | 2.69 | 2.8 | 3.16 | 482100.0 | 3.06 |
2020-03-25 | 2.9 | 2.61 | 2.71 | 2.79 | 233400.0 | 2.7 |
2020-03-24 | 2.97 | 2.57 | 2.7 | 2.68 | 223500.0 | 2.6 |
2020-03-23 | 2.61 | 2.37 | 2.51 | 2.61 | 447200.0 | 2.53 |
2020-03-20 | 2.56 | 2.1 | 2.2 | 2.39 | 556700.0 | 2.32 |
2020-03-19 | 2.23 | 1.75 | 1.82 | 2.06 | 578500.0 | 2.0 |
2020-03-18 | 2.55 | 1.5 | 2.51 | 1.79 | 1724200.0 | 1.74 |
2020-03-17 | 2.96 | 2.64 | 2.86 | 2.67 | 496500.0 | 2.59 |
2020-03-16 | 2.97 | 2.61 | 2.66 | 2.86 | 513700.0 | 2.77 |
2020-03-13 | 3.3 | 2.78 | 3.1 | 3.18 | 534900.0 | 3.08 |
2020-03-12 | 3.05 | 2.7 | 3.05 | 2.75 | 645700.0 | 2.67 |
2020-03-11 | 3.6 | 3.36 | 3.5 | 3.36 | 332600.0 | 3.26 |
2020-03-10 | 3.71 | 3.2 | 3.33 | 3.59 | 531600.0 | 3.48 |
2020-03-09 | 3.56 | 2.56 | 3.0 | 3.13 | 1117300.0 | 3.03 |
2020-03-06 | 3.97 | 3.59 | 3.97 | 3.81 | 752200.0 | 3.69 |
2020-03-05 | 4.23 | 4.0 | 4.14 | 4.04 | 351700.0 | 3.92 |
2020-03-04 | 4.38 | 4.18 | 4.31 | 4.2 | 261900.0 | 4.07 |
2020-03-03 | 4.5 | 4.12 | 4.38 | 4.19 | 530400.0 | 4.06 |
2020-03-02 | 4.5 | 4.16 | 4.35 | 4.32 | 509600.0 | 4.19 |
2020-02-28 | 4.29 | 3.97 | 4.01 | 4.25 | 874400.0 | 4.12 |
2020-02-27 | 4.43 | 4.1 | 4.29 | 4.11 | 764900.0 | 3.98 |
2020-02-26 | 4.78 | 4.3 | 4.47 | 4.32 | 684000.0 | 4.19 |
2020-02-25 | 5.09 | 4.11 | 5.09 | 4.22 | 1460000.0 | 4.09 |
2020-02-24 | 4.58 | 4.3 | 4.56 | 4.35 | 627300.0 | 4.22 |
2020-02-21 | 4.9 | 4.63 | 4.82 | 4.63 | 503500.0 | 4.49 |
2020-02-20 | 4.93 | 4.63 | 4.83 | 4.81 | 533900.0 | 4.66 |
2020-02-19 | 5.18 | 4.81 | 5.15 | 4.82 | 588700.0 | 4.67 |
2020-02-18 | 5.46 | 5.1 | 5.18 | 5.12 | 765700.0 | 4.96 |