名前 | Gap Inc. (The) Common Stock |
ティッカー | GPS |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.96 | 22.97 | 23.29 | 23.27 | 4856200.0 | 23.27 |
2021-02-12 | 23.35 | 22.62 | 22.97 | 23.09 | 5069100.0 | 23.09 |
2021-02-11 | 23.93 | 22.4 | 22.55 | 23.27 | 7815400.0 | 23.27 |
2021-02-10 | 22.91 | 22.14 | 22.28 | 22.49 | 5219900.0 | 22.49 |
2021-02-09 | 22.26 | 21.82 | 21.89 | 21.91 | 4596300.0 | 21.91 |
2021-02-08 | 22.99 | 22.2 | 22.69 | 22.27 | 3847000.0 | 22.27 |
2021-02-05 | 22.68 | 22.25 | 22.5 | 22.65 | 5042400.0 | 22.65 |
2021-02-04 | 22.35 | 21.4 | 21.41 | 22.15 | 5841600.0 | 22.15 |
2021-02-03 | 21.44 | 20.91 | 20.99 | 21.36 | 4971700.0 | 21.36 |
2021-02-02 | 20.95 | 20.32 | 20.6 | 20.75 | 5987500.0 | 20.75 |
2021-02-01 | 20.63 | 19.87 | 20.26 | 20.14 | 9272100.0 | 20.14 |
2021-01-29 | 20.72 | 20.05 | 20.45 | 20.25 | 6542000.0 | 20.25 |
2021-01-28 | 21.12 | 19.55 | 20.07 | 20.62 | 9252200.0 | 20.62 |
2021-01-27 | 21.51 | 19.35 | 21.5 | 19.54 | 17060300.0 | 19.54 |
2021-01-26 | 22.62 | 21.58 | 22.52 | 21.82 | 6798700.0 | 21.82 |
2021-01-25 | 22.87 | 21.5 | 22.57 | 22.22 | 7930900.0 | 22.22 |
2021-01-22 | 22.65 | 22.21 | 22.46 | 22.59 | 4009300.0 | 22.59 |
2021-01-21 | 22.97 | 22.08 | 22.15 | 22.61 | 6270600.0 | 22.61 |
2021-01-20 | 22.49 | 21.93 | 21.99 | 22.22 | 4257200.0 | 22.22 |
2021-01-19 | 22.61 | 21.78 | 22.12 | 21.81 | 5269000.0 | 21.81 |
2021-01-15 | 22.32 | 21.66 | 22.15 | 22.06 | 8117300.0 | 22.06 |
2021-01-14 | 22.77 | 22.13 | 22.3 | 22.39 | 8414600.0 | 22.39 |
2021-01-13 | 22.78 | 21.99 | 22.76 | 22.23 | 9731900.0 | 22.23 |
2021-01-12 | 23.59 | 22.27 | 22.35 | 23.3 | 11394900.0 | 23.3 |
2021-01-11 | 22.4 | 20.94 | 20.98 | 22.39 | 8205100.0 | 22.39 |
2021-01-08 | 21.91 | 21.21 | 21.58 | 21.42 | 9575300.0 | 21.42 |
2021-01-07 | 21.9 | 21.32 | 21.6 | 21.5 | 7854100.0 | 21.5 |
2021-01-06 | 21.65 | 19.75 | 19.8 | 21.41 | 12803300.0 | 21.41 |
2021-01-05 | 19.93 | 19.18 | 19.25 | 19.75 | 7302600.0 | 19.75 |
2021-01-04 | 20.12 | 19.1 | 20.02 | 19.22 | 13382400.0 | 19.22 |
2020-12-31 | 20.51 | 20.16 | 20.39 | 20.19 | 3466500.0 | 20.19 |
2020-12-30 | 20.55 | 19.96 | 20.01 | 20.48 | 4726100.0 | 20.48 |
2020-12-29 | 20.39 | 19.92 | 20.35 | 20.08 | 6297100.0 | 20.08 |
2020-12-28 | 20.8 | 20.26 | 20.5 | 20.31 | 4569300.0 | 20.31 |
2020-12-24 | 20.73 | 20.27 | 20.73 | 20.43 | 2149900.0 | 20.43 |
2020-12-23 | 20.84 | 20.02 | 20.05 | 20.7 | 7581400.0 | 20.7 |
2020-12-22 | 20.67 | 20.03 | 20.47 | 20.07 | 5364100.0 | 20.07 |
2020-12-21 | 20.6 | 19.55 | 19.6 | 20.4 | 6514700.0 | 20.4 |
2020-12-18 | 20.75 | 20.02 | 20.64 | 20.21 | 9393600.0 | 20.21 |
2020-12-17 | 20.79 | 20.12 | 20.37 | 20.75 | 5985500.0 | 20.75 |
2020-12-16 | 20.92 | 20.01 | 20.66 | 20.33 | 7516500.0 | 20.33 |
2020-12-15 | 20.86 | 20.38 | 20.43 | 20.69 | 6010500.0 | 20.69 |
2020-12-14 | 21.03 | 20.28 | 20.98 | 20.34 | 9334500.0 | 20.34 |
2020-12-11 | 21.57 | 20.76 | 21.55 | 20.85 | 6214600.0 | 20.85 |
2020-12-10 | 22.12 | 21.39 | 21.6 | 21.63 | 6451700.0 | 21.63 |
2020-12-09 | 22.1 | 21.37 | 21.62 | 21.81 | 8124000.0 | 21.81 |
2020-12-08 | 21.68 | 20.82 | 21.0 | 21.49 | 7235000.0 | 21.49 |
2020-12-07 | 21.59 | 20.76 | 21.45 | 21.27 | 9787000.0 | 21.27 |
2020-12-04 | 21.49 | 20.91 | 21.21 | 21.47 | 10047900.0 | 21.47 |
2020-12-03 | 21.56 | 20.76 | 20.96 | 21.2 | 8900800.0 | 21.2 |
2020-12-02 | 21.46 | 20.73 | 21.39 | 20.92 | 11925900.0 | 20.92 |
2020-12-01 | 21.85 | 21.12 | 21.25 | 21.65 | 12936000.0 | 21.65 |
2020-11-30 | 21.87 | 20.39 | 21.73 | 20.96 | 20047700.0 | 20.96 |
2020-11-27 | 21.99 | 21.49 | 21.96 | 21.75 | 8899000.0 | 21.75 |
2020-11-25 | 22.88 | 21.32 | 22.72 | 21.6 | 53934300.0 | 21.6 |
2020-11-24 | 26.99 | 25.72 | 26.73 | 26.87 | 12295800.0 | 26.87 |
2020-11-23 | 26.54 | 25.65 | 26.12 | 26.06 | 13235000.0 | 26.06 |
2020-11-20 | 24.88 | 24.27 | 24.4 | 24.37 | 4940500.0 | 24.37 |
2020-11-19 | 24.49 | 23.58 | 23.58 | 24.4 | 5229700.0 | 24.4 |
2020-11-18 | 24.79 | 23.65 | 24.61 | 23.67 | 6304400.0 | 23.67 |
2020-11-17 | 24.9 | 23.59 | 23.75 | 24.56 | 7626700.0 | 24.56 |
2020-11-16 | 24.16 | 22.32 | 22.73 | 24.16 | 13292900.0 | 24.16 |
2020-11-13 | 22.34 | 21.79 | 21.99 | 22.07 | 5842600.0 | 22.07 |
2020-11-12 | 22.53 | 21.54 | 22.47 | 21.73 | 7313500.0 | 21.73 |
2020-11-11 | 23.4 | 22.6 | 23.4 | 22.8 | 4417800.0 | 22.8 |
2020-11-10 | 23.45 | 22.61 | 23.0 | 23.34 | 5977500.0 | 23.34 |
2020-11-09 | 25.41 | 22.89 | 23.7 | 23.06 | 13688000.0 | 23.06 |
2020-11-06 | 22.0 | 21.21 | 21.32 | 21.43 | 3906500.0 | 21.43 |
2020-11-05 | 21.82 | 21.07 | 21.11 | 21.3 | 4609400.0 | 21.3 |
2020-11-04 | 21.36 | 20.2 | 20.76 | 20.93 | 5332200.0 | 20.93 |
2020-11-03 | 21.26 | 20.8 | 21.12 | 20.95 | 6392400.0 | 20.95 |
2020-11-02 | 20.9 | 19.55 | 19.6 | 20.83 | 10765000.0 | 20.83 |
2020-10-30 | 19.8 | 19.11 | 19.62 | 19.45 | 7461400.0 | 19.45 |
2020-10-29 | 20.05 | 19.36 | 19.44 | 19.65 | 6818800.0 | 19.65 |
2020-10-28 | 19.95 | 19.34 | 19.77 | 19.37 | 9373200.0 | 19.37 |
2020-10-27 | 21.0 | 20.31 | 20.71 | 20.35 | 6090200.0 | 20.35 |
2020-10-26 | 21.4 | 20.46 | 21.08 | 20.6 | 9596600.0 | 20.6 |
2020-10-23 | 21.55 | 20.28 | 21.45 | 21.42 | 16266500.0 | 21.42 |
2020-10-22 | 21.65 | 18.3 | 18.61 | 21.15 | 47889700.0 | 21.15 |
2020-10-21 | 19.22 | 18.35 | 19.21 | 18.61 | 9649100.0 | 18.61 |
2020-10-20 | 19.58 | 19.01 | 19.31 | 19.03 | 6415500.0 | 19.03 |
2020-10-19 | 19.98 | 19.03 | 19.53 | 19.1 | 7366100.0 | 19.1 |
2020-10-16 | 20.12 | 19.22 | 20.03 | 19.32 | 5451500.0 | 19.32 |
2020-10-15 | 19.86 | 19.02 | 19.29 | 19.86 | 5760800.0 | 19.86 |
2020-10-14 | 19.82 | 19.3 | 19.48 | 19.61 | 5451500.0 | 19.61 |
2020-10-13 | 19.57 | 19.05 | 19.26 | 19.34 | 6453000.0 | 19.34 |
2020-10-12 | 20.34 | 19.24 | 19.88 | 19.28 | 8882700.0 | 19.28 |
2020-10-09 | 20.06 | 19.31 | 20.0 | 19.81 | 13344000.0 | 19.81 |
2020-10-08 | 20.07 | 19.24 | 20.0 | 19.83 | 11465100.0 | 19.83 |
2020-10-07 | 19.88 | 19.21 | 19.3 | 19.78 | 10814100.0 | 19.78 |
2020-10-06 | 19.69 | 18.57 | 19.52 | 18.63 | 8595800.0 | 18.63 |
2020-10-05 | 19.36 | 18.55 | 18.55 | 19.23 | 8847100.0 | 19.23 |
2020-10-02 | 18.47 | 17.23 | 17.31 | 18.35 | 8466700.0 | 18.35 |
2020-10-01 | 17.99 | 17.12 | 17.17 | 17.87 | 8087700.0 | 17.87 |
2020-09-30 | 17.45 | 16.86 | 16.89 | 17.03 | 9289700.0 | 17.03 |
2020-09-29 | 17.19 | 16.43 | 17.19 | 16.71 | 7157000.0 | 16.71 |
2020-09-28 | 17.45 | 16.64 | 16.7 | 17.2 | 9311400.0 | 17.2 |
2020-09-25 | 16.45 | 15.97 | 16.26 | 16.29 | 6060900.0 | 16.29 |
2020-09-24 | 16.73 | 15.76 | 16.33 | 16.32 | 7012200.0 | 16.32 |
2020-09-23 | 17.37 | 16.53 | 16.92 | 16.55 | 6560700.0 | 16.55 |
2020-09-22 | 16.81 | 16.45 | 16.58 | 16.71 | 7354400.0 | 16.71 |
2020-09-21 | 16.73 | 16.0 | 16.3 | 16.4 | 8018100.0 | 16.4 |
2020-09-18 | 17.13 | 16.48 | 16.86 | 16.79 | 15657300.0 | 16.79 |
2020-09-17 | 17.18 | 16.68 | 17.0 | 16.9 | 5006700.0 | 16.9 |
2020-09-16 | 17.53 | 16.86 | 17.08 | 17.24 | 6710200.0 | 17.24 |
2020-09-15 | 17.49 | 16.86 | 17.49 | 16.87 | 6288200.0 | 16.87 |
2020-09-14 | 17.35 | 16.87 | 16.97 | 17.31 | 6379100.0 | 17.31 |
2020-09-11 | 17.13 | 16.55 | 17.13 | 16.64 | 7797300.0 | 16.64 |
2020-09-10 | 18.0 | 16.92 | 17.63 | 16.99 | 11138500.0 | 16.99 |
2020-09-09 | 17.6 | 17.1 | 17.3 | 17.47 | 5657700.0 | 17.47 |
2020-09-08 | 17.7 | 17.1 | 17.24 | 17.3 | 8508400.0 | 17.3 |
2020-09-04 | 18.05 | 17.18 | 17.99 | 17.52 | 8016000.0 | 17.52 |
2020-09-03 | 18.16 | 17.51 | 18.05 | 17.68 | 8406800.0 | 17.68 |
2020-09-02 | 18.46 | 17.87 | 17.87 | 18.39 | 9311100.0 | 18.39 |
2020-09-01 | 17.93 | 16.98 | 17.23 | 17.77 | 8723100.0 | 17.77 |
2020-08-31 | 17.85 | 17.3 | 17.42 | 17.39 | 8253700.0 | 17.39 |
2020-08-28 | 17.95 | 16.87 | 17.38 | 17.54 | 20169500.0 | 17.54 |
2020-08-27 | 17.88 | 17.11 | 17.12 | 17.38 | 20670600.0 | 17.38 |
2020-08-26 | 17.53 | 16.95 | 17.26 | 17.03 | 11749800.0 | 17.03 |
2020-08-25 | 17.2 | 16.07 | 16.2 | 17.11 | 29694400.0 | 17.11 |
2020-08-24 | 15.53 | 14.49 | 14.49 | 15.5 | 12058600.0 | 15.5 |
2020-08-21 | 14.87 | 14.38 | 14.64 | 14.43 | 5941700.0 | 14.43 |
2020-08-20 | 15.13 | 14.55 | 14.81 | 14.58 | 7082400.0 | 14.58 |
2020-08-19 | 15.19 | 14.58 | 14.78 | 14.88 | 7475400.0 | 14.88 |
2020-08-18 | 15.17 | 14.25 | 14.8 | 14.96 | 12229900.0 | 14.96 |
2020-08-17 | 15.78 | 15.19 | 15.24 | 15.39 | 12103500.0 | 15.39 |
2020-08-14 | 15.32 | 14.57 | 14.74 | 15.08 | 8086300.0 | 15.08 |
2020-08-13 | 15.04 | 14.59 | 14.97 | 14.83 | 9061600.0 | 14.83 |
2020-08-12 | 15.5 | 14.73 | 15.24 | 15.15 | 6770500.0 | 15.15 |
2020-08-11 | 15.63 | 14.91 | 14.94 | 15.02 | 16282900.0 | 15.02 |
2020-08-10 | 14.9 | 14.24 | 14.31 | 14.64 | 10895900.0 | 14.64 |
2020-08-07 | 14.11 | 13.47 | 13.65 | 14.08 | 6298800.0 | 14.08 |
2020-08-06 | 13.95 | 13.51 | 13.74 | 13.67 | 6219000.0 | 13.67 |
2020-08-05 | 14.28 | 13.58 | 13.75 | 13.88 | 12530400.0 | 13.88 |
2020-08-04 | 13.51 | 13.05 | 13.05 | 13.45 | 7461000.0 | 13.45 |
2020-08-03 | 13.26 | 12.95 | 13.22 | 13.11 | 6774800.0 | 13.11 |
2020-07-31 | 13.87 | 13.18 | 13.63 | 13.37 | 7345700.0 | 13.37 |
2020-07-30 | 14.04 | 13.32 | 13.87 | 13.63 | 9199000.0 | 13.63 |
2020-07-29 | 14.54 | 13.2 | 13.27 | 14.15 | 17572200.0 | 14.15 |
2020-07-28 | 13.25 | 12.83 | 12.84 | 13.06 | 10050400.0 | 13.06 |
2020-07-27 | 12.91 | 12.36 | 12.62 | 12.87 | 10243100.0 | 12.87 |
2020-07-24 | 13.09 | 12.52 | 12.95 | 12.62 | 8327600.0 | 12.62 |
2020-07-23 | 13.33 | 12.61 | 12.63 | 13.04 | 12104900.0 | 13.04 |
2020-07-22 | 12.85 | 12.49 | 12.52 | 12.83 | 8157400.0 | 12.83 |
2020-07-21 | 12.95 | 12.46 | 12.5 | 12.77 | 11485000.0 | 12.77 |
2020-07-20 | 12.64 | 11.92 | 12.64 | 12.41 | 12260300.0 | 12.41 |
2020-07-17 | 13.26 | 12.84 | 13.06 | 12.89 | 9777100.0 | 12.89 |
2020-07-16 | 13.14 | 12.11 | 12.27 | 13.07 | 15551100.0 | 13.07 |
2020-07-15 | 12.62 | 11.89 | 11.91 | 12.57 | 16927300.0 | 12.57 |
2020-07-14 | 11.43 | 10.81 | 11.0 | 11.15 | 11828100.0 | 11.15 |
2020-07-13 | 11.85 | 11.06 | 11.66 | 11.18 | 14044900.0 | 11.18 |
2020-07-10 | 11.93 | 11.51 | 11.74 | 11.65 | 8517500.0 | 11.65 |
2020-07-09 | 12.3 | 11.63 | 12.3 | 11.77 | 13066100.0 | 11.77 |
2020-07-08 | 12.45 | 11.56 | 11.83 | 12.32 | 14160900.0 | 12.32 |
2020-07-07 | 12.34 | 11.82 | 12.29 | 11.97 | 16663600.0 | 11.97 |
2020-07-06 | 12.79 | 12.29 | 12.62 | 12.51 | 14260000.0 | 12.51 |
2020-07-02 | 12.99 | 12.03 | 12.85 | 12.28 | 15004000.0 | 12.28 |
2020-07-01 | 13.24 | 12.45 | 12.51 | 12.47 | 16907100.0 | 12.47 |
2020-06-30 | 12.84 | 12.11 | 12.38 | 12.62 | 17288000.0 | 12.62 |
2020-06-29 | 12.89 | 12.09 | 12.89 | 12.51 | 38252500.0 | 12.51 |
2020-06-26 | 14.45 | 11.82 | 12.53 | 12.07 | 135533300.0 | 12.07 |
2020-06-25 | 10.49 | 9.95 | 10.1 | 10.16 | 10163600.0 | 10.16 |
2020-06-24 | 11.24 | 10.31 | 11.2 | 10.42 | 10290900.0 | 10.42 |
2020-06-23 | 11.74 | 11.19 | 11.63 | 11.49 | 11520300.0 | 11.49 |
2020-06-22 | 11.73 | 11.03 | 11.15 | 11.54 | 22690300.0 | 11.54 |
2020-06-19 | 11.25 | 10.39 | 11.17 | 10.66 | 17117200.0 | 10.66 |
2020-06-18 | 11.19 | 10.32 | 10.5 | 10.91 | 11365000.0 | 10.91 |
2020-06-17 | 11.25 | 10.71 | 11.22 | 10.76 | 11636000.0 | 10.76 |
2020-06-16 | 11.73 | 10.8 | 11.72 | 11.38 | 16782200.0 | 11.38 |
2020-06-15 | 10.66 | 9.63 | 9.8 | 10.49 | 14915800.0 | 10.49 |
2020-06-12 | 11.06 | 10.01 | 10.98 | 10.54 | 15605900.0 | 10.54 |
2020-06-11 | 10.43 | 9.66 | 10.0 | 10.14 | 17517300.0 | 10.14 |
2020-06-10 | 12.3 | 10.84 | 12.23 | 11.03 | 23233300.0 | 11.03 |
2020-06-09 | 13.39 | 12.21 | 13.2 | 12.47 | 17132900.0 | 12.47 |
2020-06-08 | 13.75 | 12.55 | 12.57 | 13.65 | 19764100.0 | 13.65 |
2020-06-05 | 12.82 | 11.16 | 12.79 | 12.31 | 29915800.0 | 12.31 |
2020-06-04 | 12.19 | 11.23 | 11.31 | 12.14 | 22990500.0 | 12.14 |
2020-06-03 | 12.1 | 10.97 | 10.97 | 11.95 | 20411700.0 | 11.95 |
2020-06-02 | 10.72 | 9.84 | 10.11 | 10.65 | 15946900.0 | 10.65 |
2020-06-01 | 10.23 | 9.33 | 9.38 | 9.89 | 20109800.0 | 9.89 |
2020-05-29 | 9.44 | 8.81 | 9.39 | 8.9 | 26845900.0 | 8.9 |
2020-05-28 | 10.8 | 9.51 | 10.68 | 9.59 | 14424700.0 | 9.59 |
2020-05-27 | 10.6 | 9.31 | 9.55 | 10.57 | 21358200.0 | 10.57 |
2020-05-26 | 9.13 | 8.68 | 8.88 | 8.93 | 13720500.0 | 8.93 |
2020-05-22 | 8.6 | 7.95 | 8.21 | 8.21 | 12515100.0 | 8.21 |
2020-05-21 | 8.39 | 7.28 | 7.34 | 8.19 | 17377500.0 | 8.19 |
2020-05-20 | 7.79 | 7.22 | 7.76 | 7.34 | 11167200.0 | 7.34 |
2020-05-19 | 7.9 | 7.19 | 7.67 | 7.61 | 10955600.0 | 7.61 |
2020-05-18 | 8.3 | 7.71 | 8.03 | 7.82 | 18138100.0 | 7.82 |
2020-05-15 | 7.74 | 6.92 | 7.01 | 7.6 | 12072600.0 | 7.6 |
2020-05-14 | 7.49 | 6.54 | 6.71 | 7.17 | 13123800.0 | 7.17 |
2020-05-13 | 7.27 | 6.78 | 7.26 | 6.94 | 9727900.0 | 6.94 |
2020-05-12 | 8.01 | 7.31 | 7.75 | 7.32 | 8188800.0 | 7.32 |
2020-05-11 | 7.97 | 7.44 | 7.94 | 7.67 | 10657900.0 | 7.67 |
2020-05-08 | 8.16 | 7.66 | 7.67 | 8.1 | 10960800.0 | 8.1 |
2020-05-07 | 7.83 | 7.27 | 7.27 | 7.42 | 9428800.0 | 7.42 |
2020-05-06 | 7.76 | 7.12 | 7.66 | 7.17 | 11480700.0 | 7.17 |
2020-05-05 | 8.45 | 7.43 | 8.1 | 7.45 | 11150200.0 | 7.45 |
2020-05-04 | 7.97 | 7.33 | 7.5 | 7.94 | 10586600.0 | 7.94 |
2020-05-01 | 7.88 | 7.48 | 7.73 | 7.83 | 9521100.0 | 7.83 |
2020-04-30 | 8.77 | 7.98 | 8.76 | 8.12 | 23168700.0 | 8.12 |
2020-04-29 | 9.37 | 8.78 | 9.09 | 9.05 | 11407300.0 | 9.05 |
2020-04-28 | 8.77 | 8.07 | 8.16 | 8.61 | 14675000.0 | 8.61 |
2020-04-27 | 7.84 | 6.85 | 6.94 | 7.79 | 9654900.0 | 7.79 |
2020-04-24 | 7.25 | 6.6 | 7.17 | 6.9 | 14141000.0 | 6.9 |
2020-04-23 | 7.44 | 6.98 | 7.02 | 7.1 | 10938900.0 | 7.1 |
2020-04-22 | 7.84 | 6.96 | 7.71 | 7.11 | 11319400.0 | 7.11 |
2020-04-21 | 7.84 | 7.29 | 7.45 | 7.56 | 6383800.0 | 7.56 |
2020-04-20 | 8.29 | 7.71 | 8.02 | 7.84 | 7298000.0 | 7.84 |
2020-04-17 | 8.82 | 8.08 | 8.17 | 8.35 | 11515400.0 | 8.35 |
2020-04-16 | 7.85 | 7.41 | 7.73 | 7.63 | 6467600.0 | 7.63 |
2020-04-15 | 8.06 | 7.41 | 8.0 | 7.71 | 10331500.0 | 7.71 |
2020-04-14 | 9.01 | 8.18 | 8.81 | 8.43 | 8991700.0 | 8.43 |
2020-04-13 | 9.32 | 8.11 | 9.16 | 8.33 | 11479400.0 | 8.33 |
2020-04-09 | 9.39 | 8.25 | 8.35 | 9.09 | 18870200.0 | 9.09 |
2020-04-08 | 8.07 | 6.92 | 7.15 | 7.85 | 11661000.0 | 7.85 |
2020-04-07 | 7.86 | 6.88 | 7.23 | 6.97 | 21926800.0 | 6.97 |
2020-04-06 | 6.8 | 6.11 | 6.22 | 6.59 | 14020100.0 | 6.35 |
2020-04-03 | 5.79 | 5.47 | 5.5 | 5.65 | 15268300.0 | 5.44 |
2020-04-02 | 6.14 | 5.26 | 5.82 | 5.5 | 17446000.0 | 5.3 |
2020-04-01 | 6.65 | 5.7 | 6.53 | 5.89 | 14975300.0 | 5.67 |
2020-03-31 | 7.43 | 6.9 | 7.19 | 7.04 | 9529200.0 | 6.78 |
2020-03-30 | 7.67 | 7.12 | 7.65 | 7.42 | 7686100.0 | 7.15 |
2020-03-27 | 8.0 | 7.4 | 7.82 | 7.79 | 8422300.0 | 7.5 |
2020-03-26 | 9.34 | 8.43 | 9.06 | 8.45 | 10839800.0 | 8.14 |
2020-03-25 | 9.7 | 7.78 | 8.52 | 8.98 | 12523000.0 | 8.65 |
2020-03-24 | 8.23 | 6.62 | 6.9 | 8.13 | 11112600.0 | 7.83 |
2020-03-23 | 7.23 | 6.04 | 7.13 | 6.28 | 13734800.0 | 6.05 |
2020-03-20 | 8.53 | 7.12 | 8.28 | 7.22 | 11055800.0 | 6.95 |
2020-03-19 | 8.59 | 7.22 | 7.66 | 8.07 | 10645900.0 | 7.77 |
2020-03-18 | 8.98 | 6.8 | 7.69 | 7.89 | 14057000.0 | 7.6 |
2020-03-17 | 8.54 | 6.79 | 8.38 | 8.35 | 17251400.0 | 8.04 |
2020-03-16 | 9.77 | 7.75 | 9.32 | 8.34 | 18884800.0 | 8.03 |
2020-03-13 | 11.36 | 10.29 | 10.79 | 10.81 | 17753200.0 | 10.41 |
2020-03-12 | 10.42 | 9.35 | 10.04 | 10.07 | 14243300.0 | 9.7 |
2020-03-11 | 12.09 | 10.93 | 12.03 | 10.97 | 13851400.0 | 10.57 |
2020-03-10 | 12.69 | 11.64 | 12.25 | 12.43 | 8773900.0 | 11.97 |
2020-03-09 | 12.36 | 11.54 | 12.29 | 11.77 | 8322700.0 | 11.34 |
2020-03-06 | 13.5 | 12.63 | 12.86 | 13.19 | 7394900.0 | 12.7 |
2020-03-05 | 13.99 | 13.16 | 13.88 | 13.36 | 7536800.0 | 12.87 |
2020-03-04 | 14.29 | 13.73 | 13.95 | 14.28 | 7287500.0 | 13.75 |
2020-03-03 | 14.68 | 13.67 | 14.08 | 13.82 | 9841500.0 | 13.31 |
2020-03-02 | 14.48 | 13.49 | 14.36 | 14.03 | 12373800.0 | 13.51 |
2020-02-28 | 14.49 | 13.72 | 13.76 | 14.33 | 11432700.0 | 13.8 |
2020-02-27 | 14.84 | 13.47 | 14.27 | 14.19 | 11351300.0 | 13.67 |
2020-02-26 | 15.73 | 14.69 | 15.65 | 14.7 | 7456000.0 | 14.16 |
2020-02-25 | 16.39 | 15.27 | 16.39 | 15.37 | 9900000.0 | 14.8 |
2020-02-24 | 16.61 | 16.09 | 16.41 | 16.29 | 7992500.0 | 15.69 |
2020-02-21 | 17.59 | 16.99 | 17.33 | 17.06 | 4093000.0 | 16.43 |
2020-02-20 | 17.63 | 17.01 | 17.13 | 17.47 | 3831300.0 | 16.83 |
2020-02-19 | 17.43 | 16.98 | 17.38 | 17.18 | 4774900.0 | 16.55 |
2020-02-18 | 18.09 | 17.21 | 18.09 | 17.4 | 5164200.0 | 16.76 |