名前 | Independence Realty Trust Inc. Common Stock |
ティッカー | IRT |
国 | United States |
上場年 | 2013.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.62 | 14.1 | 14.55 | 14.23 | 629700.0 | 14.23 |
2021-02-12 | 14.64 | 14.42 | 14.49 | 14.56 | 805200.0 | 14.56 |
2021-02-11 | 14.75 | 14.2 | 14.51 | 14.58 | 745400.0 | 14.58 |
2021-02-10 | 14.7 | 14.25 | 14.28 | 14.61 | 527900.0 | 14.61 |
2021-02-09 | 14.4 | 14.15 | 14.25 | 14.28 | 600000.0 | 14.28 |
2021-02-08 | 14.35 | 14.11 | 14.27 | 14.2 | 510500.0 | 14.2 |
2021-02-05 | 14.25 | 13.8 | 14.0 | 14.23 | 816700.0 | 14.23 |
2021-02-04 | 14.01 | 13.51 | 13.59 | 13.91 | 326000.0 | 13.91 |
2021-02-03 | 13.75 | 13.5 | 13.67 | 13.6 | 496500.0 | 13.6 |
2021-02-02 | 13.83 | 13.51 | 13.66 | 13.83 | 368900.0 | 13.83 |
2021-02-01 | 13.62 | 13.15 | 13.31 | 13.61 | 379600.0 | 13.61 |
2021-01-29 | 13.62 | 13.19 | 13.45 | 13.28 | 542700.0 | 13.28 |
2021-01-28 | 13.69 | 13.35 | 13.47 | 13.51 | 371600.0 | 13.51 |
2021-01-27 | 13.63 | 13.31 | 13.5 | 13.32 | 592300.0 | 13.32 |
2021-01-26 | 13.71 | 13.53 | 13.66 | 13.69 | 416000.0 | 13.69 |
2021-01-25 | 13.79 | 13.49 | 13.62 | 13.62 | 280200.0 | 13.62 |
2021-01-22 | 13.72 | 13.5 | 13.53 | 13.72 | 358100.0 | 13.72 |
2021-01-21 | 13.68 | 13.4 | 13.68 | 13.61 | 511500.0 | 13.61 |
2021-01-20 | 13.81 | 13.45 | 13.45 | 13.8 | 332600.0 | 13.8 |
2021-01-19 | 13.7 | 13.37 | 13.7 | 13.49 | 472900.0 | 13.49 |
2021-01-15 | 13.6 | 13.31 | 13.41 | 13.57 | 437900.0 | 13.57 |
2021-01-14 | 13.57 | 13.27 | 13.38 | 13.48 | 471100.0 | 13.48 |
2021-01-13 | 13.39 | 13.12 | 13.2 | 13.27 | 254900.0 | 13.27 |
2021-01-12 | 13.24 | 13.06 | 13.19 | 13.17 | 308200.0 | 13.17 |
2021-01-11 | 13.45 | 13.1 | 13.37 | 13.2 | 295000.0 | 13.2 |
2021-01-08 | 13.33 | 13.1 | 13.25 | 13.33 | 420100.0 | 13.33 |
2021-01-07 | 13.31 | 13.04 | 13.31 | 13.19 | 458200.0 | 13.19 |
2021-01-06 | 13.62 | 13.21 | 13.21 | 13.37 | 833800.0 | 13.37 |
2021-01-05 | 13.3 | 13.03 | 13.14 | 13.12 | 307500.0 | 13.12 |
2021-01-04 | 13.56 | 13.01 | 13.45 | 13.05 | 467700.0 | 13.05 |
2020-12-31 | 13.49 | 13.17 | 13.25 | 13.43 | 440000.0 | 13.43 |
2020-12-30 | 13.44 | 13.14 | 13.35 | 13.31 | 231200.0 | 13.31 |
2020-12-29 | 13.55 | 13.18 | 13.54 | 13.29 | 289500.0 | 13.29 |
2020-12-28 | 13.77 | 13.46 | 13.59 | 13.67 | 334700.0 | 13.55 |
2020-12-24 | 13.58 | 13.13 | 13.24 | 13.58 | 251300.0 | 13.46 |
2020-12-23 | 13.47 | 13.02 | 13.37 | 13.15 | 588400.0 | 13.03 |
2020-12-22 | 13.39 | 13.11 | 13.24 | 13.37 | 351700.0 | 13.25 |
2020-12-21 | 13.35 | 12.88 | 13.03 | 13.3 | 295200.0 | 13.18 |
2020-12-18 | 13.7 | 13.15 | 13.64 | 13.29 | 1325500.0 | 13.17 |
2020-12-17 | 13.79 | 13.53 | 13.7 | 13.66 | 284100.0 | 13.54 |
2020-12-16 | 14.1 | 13.62 | 13.94 | 13.66 | 578300.0 | 13.54 |
2020-12-15 | 13.92 | 13.45 | 13.67 | 13.92 | 513300.0 | 13.8 |
2020-12-14 | 13.59 | 13.2 | 13.37 | 13.21 | 633700.0 | 13.09 |
2020-12-11 | 13.23 | 13.05 | 13.11 | 13.22 | 360400.0 | 13.1 |
2020-12-10 | 13.27 | 13.07 | 13.12 | 13.19 | 407100.0 | 13.07 |
2020-12-09 | 13.36 | 13.16 | 13.36 | 13.24 | 323300.0 | 13.12 |
2020-12-08 | 13.42 | 13.26 | 13.3 | 13.29 | 375600.0 | 13.17 |
2020-12-07 | 13.54 | 13.25 | 13.3 | 13.4 | 751800.0 | 13.28 |
2020-12-04 | 13.37 | 13.17 | 13.24 | 13.37 | 329500.0 | 13.25 |
2020-12-03 | 13.36 | 13.07 | 13.31 | 13.14 | 366600.0 | 13.02 |
2020-12-02 | 13.36 | 13.02 | 13.1 | 13.28 | 598200.0 | 13.16 |
2020-12-01 | 13.17 | 12.86 | 13.02 | 13.02 | 863800.0 | 12.91 |
2020-11-30 | 13.05 | 12.8 | 12.8 | 12.88 | 367500.0 | 12.77 |
2020-11-27 | 13.13 | 12.76 | 13.05 | 12.86 | 240200.0 | 12.75 |
2020-11-25 | 13.16 | 12.95 | 13.12 | 13.05 | 750500.0 | 12.94 |
2020-11-24 | 13.35 | 13.04 | 13.12 | 13.18 | 1009200.0 | 13.06 |
2020-11-23 | 13.29 | 12.94 | 13.06 | 12.94 | 485500.0 | 12.83 |
2020-11-20 | 13.21 | 12.91 | 13.02 | 12.98 | 552800.0 | 12.87 |
2020-11-19 | 13.44 | 12.99 | 13.37 | 13.1 | 602100.0 | 12.99 |
2020-11-18 | 14.05 | 13.38 | 14.04 | 13.4 | 1025100.0 | 13.28 |
2020-11-17 | 14.07 | 13.52 | 13.75 | 14.01 | 1722400.0 | 13.89 |
2020-11-16 | 14.04 | 13.71 | 13.9 | 13.88 | 386600.0 | 13.76 |
2020-11-13 | 13.67 | 13.03 | 13.21 | 13.64 | 520100.0 | 13.52 |
2020-11-12 | 13.61 | 13.09 | 13.55 | 13.23 | 379900.0 | 13.11 |
2020-11-11 | 13.88 | 13.54 | 13.82 | 13.7 | 441100.0 | 13.58 |
2020-11-10 | 13.81 | 12.9 | 13.08 | 13.8 | 871600.0 | 13.68 |
2020-11-09 | 14.12 | 13.01 | 13.35 | 13.01 | 745500.0 | 12.9 |
2020-11-06 | 12.99 | 12.55 | 12.9 | 12.61 | 574100.0 | 12.5 |
2020-11-05 | 12.91 | 12.73 | 12.83 | 12.85 | 403200.0 | 12.74 |
2020-11-04 | 12.81 | 12.57 | 12.75 | 12.77 | 506600.0 | 12.66 |
2020-11-03 | 12.9 | 12.58 | 12.74 | 12.83 | 442900.0 | 12.72 |
2020-11-02 | 12.66 | 12.23 | 12.29 | 12.65 | 687200.0 | 12.54 |
2020-10-30 | 12.19 | 11.86 | 12.01 | 12.15 | 588000.0 | 12.04 |
2020-10-29 | 12.03 | 11.17 | 11.25 | 12.02 | 766100.0 | 11.91 |
2020-10-28 | 11.63 | 11.21 | 11.54 | 11.39 | 631400.0 | 11.29 |
2020-10-27 | 11.93 | 11.66 | 11.66 | 11.74 | 1066000.0 | 11.64 |
2020-10-26 | 11.65 | 11.42 | 11.6 | 11.65 | 509600.0 | 11.55 |
2020-10-23 | 11.81 | 11.63 | 11.76 | 11.7 | 539800.0 | 11.6 |
2020-10-22 | 11.88 | 11.67 | 11.81 | 11.69 | 537200.0 | 11.59 |
2020-10-21 | 11.77 | 11.5 | 11.72 | 11.77 | 634200.0 | 11.67 |
2020-10-20 | 11.71 | 11.54 | 11.6 | 11.67 | 319700.0 | 11.57 |
2020-10-19 | 11.75 | 11.45 | 11.72 | 11.5 | 435800.0 | 11.4 |
2020-10-16 | 11.92 | 11.7 | 11.91 | 11.72 | 322600.0 | 11.62 |
2020-10-15 | 12.08 | 11.77 | 11.77 | 11.96 | 265400.0 | 11.86 |
2020-10-14 | 12.0 | 11.81 | 12.0 | 11.92 | 332900.0 | 11.82 |
2020-10-13 | 12.04 | 11.81 | 11.95 | 11.94 | 395300.0 | 11.84 |
2020-10-12 | 12.14 | 11.9 | 12.02 | 12.05 | 600400.0 | 11.94 |
2020-10-09 | 12.35 | 12.02 | 12.26 | 12.07 | 350300.0 | 11.96 |
2020-10-08 | 12.16 | 11.9 | 12.0 | 12.15 | 482800.0 | 12.04 |
2020-10-07 | 12.08 | 11.79 | 11.91 | 11.94 | 384100.0 | 11.84 |
2020-10-06 | 12.28 | 11.93 | 12.15 | 11.94 | 583800.0 | 11.84 |
2020-10-05 | 12.13 | 11.88 | 12.04 | 12.04 | 368900.0 | 11.93 |
2020-10-02 | 12.14 | 11.59 | 11.69 | 11.95 | 795600.0 | 11.85 |
2020-10-01 | 11.88 | 11.48 | 11.5 | 11.87 | 396100.0 | 11.77 |
2020-09-30 | 11.95 | 11.45 | 11.53 | 11.59 | 964200.0 | 11.37 |
2020-09-29 | 11.69 | 11.41 | 11.61 | 11.5 | 639000.0 | 11.28 |
2020-09-28 | 11.77 | 11.46 | 11.46 | 11.65 | 491800.0 | 11.43 |
2020-09-25 | 11.38 | 10.97 | 11.0 | 11.33 | 942900.0 | 11.11 |
2020-09-24 | 11.18 | 10.84 | 10.99 | 11.05 | 455800.0 | 10.84 |
2020-09-23 | 11.26 | 10.91 | 11.13 | 10.92 | 1017300.0 | 10.71 |
2020-09-22 | 11.27 | 10.94 | 10.97 | 11.12 | 459800.0 | 10.91 |
2020-09-21 | 11.28 | 10.87 | 11.26 | 10.98 | 766400.0 | 10.77 |
2020-09-18 | 11.79 | 11.39 | 11.79 | 11.42 | 1775300.0 | 11.2 |
2020-09-17 | 11.84 | 11.62 | 11.65 | 11.73 | 412200.0 | 11.51 |
2020-09-16 | 11.98 | 11.68 | 11.74 | 11.82 | 447800.0 | 11.59 |
2020-09-15 | 11.94 | 11.65 | 11.79 | 11.7 | 408000.0 | 11.48 |
2020-09-14 | 11.75 | 11.28 | 11.28 | 11.69 | 522200.0 | 11.47 |
2020-09-11 | 11.62 | 11.2 | 11.62 | 11.22 | 504000.0 | 11.01 |
2020-09-10 | 11.73 | 11.54 | 11.7 | 11.56 | 493000.0 | 11.34 |
2020-09-09 | 12.04 | 11.67 | 11.89 | 11.72 | 407700.0 | 11.5 |
2020-09-08 | 12.13 | 11.79 | 12.13 | 11.85 | 498700.0 | 11.62 |
2020-09-04 | 12.34 | 11.93 | 12.21 | 12.14 | 486000.0 | 11.91 |
2020-09-03 | 12.3 | 12.03 | 12.03 | 12.1 | 653900.0 | 11.87 |
2020-09-02 | 12.0 | 11.67 | 11.73 | 11.98 | 706700.0 | 11.75 |
2020-09-01 | 11.83 | 11.57 | 11.69 | 11.79 | 337300.0 | 11.57 |
2020-08-31 | 11.87 | 11.65 | 11.87 | 11.71 | 1079200.0 | 11.49 |
2020-08-28 | 11.92 | 11.67 | 11.86 | 11.86 | 485400.0 | 11.63 |
2020-08-27 | 11.84 | 11.62 | 11.63 | 11.78 | 395300.0 | 11.56 |
2020-08-26 | 11.7 | 11.5 | 11.69 | 11.55 | 523700.0 | 11.33 |
2020-08-25 | 11.9 | 11.6 | 11.81 | 11.7 | 605800.0 | 11.48 |
2020-08-24 | 11.75 | 11.3 | 11.49 | 11.74 | 555300.0 | 11.52 |
2020-08-21 | 11.6 | 11.23 | 11.56 | 11.46 | 789500.0 | 11.24 |
2020-08-20 | 11.77 | 11.44 | 11.44 | 11.63 | 472800.0 | 11.41 |
2020-08-19 | 11.8 | 11.47 | 11.75 | 11.59 | 425100.0 | 11.37 |
2020-08-18 | 11.88 | 11.56 | 11.84 | 11.75 | 427900.0 | 11.53 |
2020-08-17 | 12.0 | 11.56 | 11.68 | 11.81 | 415200.0 | 11.59 |
2020-08-14 | 11.83 | 11.45 | 11.54 | 11.68 | 379900.0 | 11.46 |
2020-08-13 | 12.04 | 11.58 | 11.85 | 11.61 | 615900.0 | 11.39 |
2020-08-12 | 12.12 | 11.9 | 12.03 | 11.95 | 590700.0 | 11.72 |
2020-08-11 | 12.28 | 11.77 | 12.21 | 11.94 | 529900.0 | 11.71 |
2020-08-10 | 12.17 | 11.82 | 11.92 | 12.04 | 610500.0 | 11.81 |
2020-08-07 | 11.93 | 11.6 | 11.65 | 11.93 | 565100.0 | 11.7 |
2020-08-06 | 11.76 | 11.52 | 11.59 | 11.73 | 362300.0 | 11.51 |
2020-08-05 | 11.93 | 11.37 | 11.83 | 11.66 | 752900.0 | 11.44 |
2020-08-04 | 11.39 | 10.89 | 10.95 | 11.36 | 556800.0 | 11.14 |
2020-08-03 | 11.4 | 10.82 | 11.4 | 11.02 | 1328000.0 | 10.81 |
2020-07-31 | 11.5 | 11.16 | 11.36 | 11.5 | 1037000.0 | 11.28 |
2020-07-30 | 11.49 | 11.04 | 11.05 | 11.44 | 583300.0 | 11.22 |
2020-07-29 | 11.25 | 10.93 | 11.12 | 11.21 | 420700.0 | 11.0 |
2020-07-28 | 11.12 | 10.7 | 10.75 | 11.06 | 505900.0 | 10.85 |
2020-07-27 | 10.85 | 10.4 | 10.77 | 10.76 | 947400.0 | 10.56 |
2020-07-24 | 11.08 | 10.83 | 11.0 | 10.84 | 343800.0 | 10.63 |
2020-07-23 | 11.31 | 10.8 | 11.23 | 11.0 | 461300.0 | 10.79 |
2020-07-22 | 11.31 | 10.81 | 10.85 | 11.25 | 467800.0 | 11.04 |
2020-07-21 | 11.21 | 10.88 | 11.2 | 10.93 | 507700.0 | 10.72 |
2020-07-20 | 11.26 | 10.89 | 11.19 | 11.08 | 724200.0 | 10.87 |
2020-07-17 | 11.28 | 11.09 | 11.21 | 11.22 | 316000.0 | 11.01 |
2020-07-16 | 11.32 | 10.98 | 11.23 | 11.15 | 479600.0 | 10.94 |
2020-07-15 | 11.5 | 11.14 | 11.37 | 11.27 | 510000.0 | 11.06 |
2020-07-14 | 11.17 | 10.96 | 10.99 | 11.11 | 445200.0 | 10.9 |
2020-07-13 | 11.34 | 10.94 | 11.07 | 10.99 | 521000.0 | 10.78 |
2020-07-10 | 11.08 | 10.78 | 10.87 | 10.93 | 704600.0 | 10.72 |
2020-07-09 | 11.25 | 10.59 | 11.25 | 10.83 | 588700.0 | 10.62 |
2020-07-08 | 11.18 | 10.78 | 11.12 | 10.95 | 488500.0 | 10.74 |
2020-07-07 | 11.3 | 11.1 | 11.3 | 11.12 | 735900.0 | 10.91 |
2020-07-06 | 11.76 | 11.48 | 11.71 | 11.5 | 786400.0 | 11.28 |
2020-07-02 | 11.87 | 11.37 | 11.87 | 11.43 | 472000.0 | 11.21 |
2020-07-01 | 11.63 | 11.41 | 11.44 | 11.56 | 741400.0 | 11.34 |
2020-06-30 | 11.58 | 11.26 | 11.4 | 11.49 | 745700.0 | 11.15 |
2020-06-29 | 11.48 | 10.9 | 11.16 | 11.45 | 1078900.0 | 11.11 |
2020-06-26 | 11.08 | 10.76 | 10.95 | 11.04 | 1382100.0 | 10.72 |
2020-06-25 | 11.09 | 10.78 | 10.82 | 11.09 | 734100.0 | 10.77 |
2020-06-24 | 11.02 | 10.5 | 10.95 | 10.94 | 1220300.0 | 10.62 |
2020-06-23 | 11.56 | 10.91 | 11.24 | 11.19 | 831400.0 | 10.86 |
2020-06-22 | 11.24 | 10.72 | 11.0 | 11.13 | 769700.0 | 10.8 |
2020-06-19 | 11.57 | 11.0 | 11.57 | 11.01 | 2367100.0 | 10.69 |
2020-06-18 | 11.48 | 11.17 | 11.21 | 11.44 | 409400.0 | 11.1 |
2020-06-17 | 11.82 | 11.39 | 11.76 | 11.4 | 1323000.0 | 11.07 |
2020-06-16 | 12.07 | 11.59 | 11.85 | 11.78 | 817500.0 | 11.44 |
2020-06-15 | 11.63 | 10.8 | 10.83 | 11.49 | 1057600.0 | 11.15 |
2020-06-12 | 11.38 | 10.8 | 11.33 | 11.29 | 1432300.0 | 10.96 |
2020-06-11 | 11.21 | 10.61 | 10.77 | 10.81 | 1102900.0 | 10.49 |
2020-06-10 | 11.84 | 11.23 | 11.83 | 11.32 | 607200.0 | 10.99 |
2020-06-09 | 12.08 | 11.69 | 11.82 | 11.92 | 617400.0 | 11.57 |
2020-06-08 | 12.2 | 11.56 | 11.84 | 12.19 | 779000.0 | 11.83 |
2020-06-05 | 11.77 | 11.2 | 11.48 | 11.62 | 790700.0 | 11.28 |
2020-06-04 | 11.08 | 10.66 | 10.9 | 10.92 | 665700.0 | 10.6 |
2020-06-03 | 11.03 | 10.66 | 10.69 | 10.91 | 577300.0 | 10.59 |
2020-06-02 | 10.64 | 10.16 | 10.29 | 10.5 | 938100.0 | 10.19 |
2020-06-01 | 10.23 | 9.85 | 9.91 | 10.07 | 664200.0 | 9.78 |
2020-05-29 | 10.08 | 9.82 | 10.03 | 9.89 | 1576700.0 | 9.6 |
2020-05-28 | 10.42 | 10.01 | 10.37 | 10.17 | 490400.0 | 9.87 |
2020-05-27 | 10.45 | 10.01 | 10.4 | 10.22 | 654100.0 | 9.92 |
2020-05-26 | 10.25 | 10.04 | 10.16 | 10.12 | 748400.0 | 9.82 |
2020-05-22 | 9.78 | 9.53 | 9.76 | 9.75 | 628300.0 | 9.46 |
2020-05-21 | 9.92 | 9.58 | 9.64 | 9.72 | 386200.0 | 9.44 |
2020-05-20 | 9.85 | 9.58 | 9.8 | 9.67 | 726900.0 | 9.39 |
2020-05-19 | 10.04 | 9.59 | 9.8 | 9.61 | 595000.0 | 9.33 |
2020-05-18 | 10.01 | 9.57 | 9.58 | 9.92 | 1525300.0 | 9.63 |
2020-05-15 | 9.12 | 8.57 | 8.94 | 9.08 | 2225900.0 | 8.81 |
2020-05-14 | 9.03 | 8.6 | 8.9 | 8.92 | 1214200.0 | 8.66 |
2020-05-13 | 9.24 | 8.86 | 9.17 | 9.0 | 876000.0 | 8.74 |
2020-05-12 | 9.65 | 9.23 | 9.6 | 9.26 | 1332300.0 | 8.99 |
2020-05-11 | 9.87 | 9.47 | 9.75 | 9.63 | 923200.0 | 9.35 |
2020-05-08 | 10.02 | 9.53 | 9.59 | 9.88 | 521900.0 | 9.59 |
2020-05-07 | 9.46 | 8.51 | 8.7 | 9.42 | 909100.0 | 9.14 |
2020-05-06 | 9.85 | 9.38 | 9.85 | 9.44 | 566100.0 | 9.16 |
2020-05-05 | 10.04 | 9.75 | 9.89 | 9.76 | 792600.0 | 9.47 |
2020-05-04 | 9.84 | 9.66 | 9.8 | 9.81 | 1106400.0 | 9.52 |
2020-05-01 | 9.95 | 9.56 | 9.95 | 9.86 | 735900.0 | 9.57 |
2020-04-30 | 10.13 | 9.83 | 10.0 | 10.07 | 668000.0 | 9.78 |
2020-04-29 | 10.53 | 10.19 | 10.48 | 10.2 | 812000.0 | 9.9 |
2020-04-28 | 10.27 | 9.74 | 9.82 | 10.14 | 852500.0 | 9.84 |
2020-04-27 | 9.58 | 9.33 | 9.36 | 9.48 | 743000.0 | 9.2 |
2020-04-24 | 9.39 | 8.89 | 9.0 | 9.26 | 983900.0 | 8.99 |
2020-04-23 | 9.43 | 8.8 | 9.11 | 8.92 | 1475500.0 | 8.66 |
2020-04-22 | 9.42 | 9.02 | 9.34 | 9.11 | 669900.0 | 8.84 |
2020-04-21 | 9.22 | 8.67 | 8.67 | 9.11 | 787900.0 | 8.84 |
2020-04-20 | 9.25 | 8.69 | 8.81 | 9.05 | 778500.0 | 8.78 |
2020-04-17 | 9.36 | 8.84 | 8.9 | 9.02 | 873200.0 | 8.76 |
2020-04-16 | 9.03 | 8.47 | 8.96 | 8.6 | 626600.0 | 8.35 |
2020-04-15 | 9.43 | 8.74 | 9.29 | 9.07 | 750900.0 | 8.8 |
2020-04-14 | 9.96 | 9.46 | 9.69 | 9.73 | 543400.0 | 9.45 |
2020-04-13 | 10.46 | 9.05 | 10.46 | 9.38 | 889100.0 | 9.11 |
2020-04-09 | 9.94 | 8.74 | 8.74 | 9.94 | 1370100.0 | 9.65 |
2020-04-08 | 8.63 | 7.96 | 8.13 | 8.5 | 1642800.0 | 8.25 |
2020-04-07 | 8.46 | 7.83 | 8.23 | 8.02 | 1008200.0 | 7.79 |
2020-04-06 | 7.9 | 7.32 | 7.38 | 7.73 | 1043500.0 | 7.5 |
2020-04-03 | 7.77 | 6.86 | 7.68 | 7.04 | 1192400.0 | 6.83 |
2020-04-02 | 8.48 | 7.65 | 8.06 | 7.82 | 661200.0 | 7.59 |
2020-04-01 | 8.54 | 7.82 | 8.34 | 8.05 | 1159900.0 | 7.81 |
2020-03-31 | 9.01 | 8.47 | 8.81 | 8.94 | 1314500.0 | 8.5 |
2020-03-30 | 9.12 | 8.47 | 8.99 | 8.86 | 878600.0 | 8.43 |
2020-03-27 | 9.15 | 8.48 | 8.75 | 8.95 | 996700.0 | 8.51 |
2020-03-26 | 9.21 | 8.38 | 8.4 | 9.11 | 1367800.0 | 8.67 |
2020-03-25 | 8.85 | 7.92 | 8.25 | 8.35 | 1785600.0 | 7.94 |
2020-03-24 | 8.36 | 7.7 | 8.12 | 8.19 | 1408200.0 | 7.79 |
2020-03-23 | 8.87 | 7.44 | 8.58 | 7.62 | 1306800.0 | 7.25 |
2020-03-20 | 9.76 | 8.62 | 9.31 | 8.76 | 1559300.0 | 8.33 |
2020-03-19 | 10.26 | 8.97 | 9.47 | 9.29 | 1500700.0 | 8.84 |
2020-03-18 | 10.7 | 8.9 | 10.28 | 9.61 | 1193300.0 | 9.14 |
2020-03-17 | 11.17 | 9.08 | 10.14 | 11.16 | 1805800.0 | 10.62 |
2020-03-16 | 11.04 | 9.75 | 11.0 | 10.16 | 1354200.0 | 9.66 |
2020-03-13 | 12.38 | 11.24 | 12.0 | 12.38 | 1619200.0 | 11.78 |
2020-03-12 | 12.38 | 10.82 | 11.78 | 11.5 | 1466700.0 | 10.94 |
2020-03-11 | 13.31 | 12.37 | 13.2 | 12.55 | 1066700.0 | 11.94 |
2020-03-10 | 13.57 | 12.54 | 13.13 | 13.55 | 1265800.0 | 12.89 |
2020-03-09 | 14.07 | 12.44 | 13.85 | 12.56 | 770000.0 | 11.95 |
2020-03-06 | 14.41 | 13.9 | 14.21 | 14.35 | 752800.0 | 13.65 |
2020-03-05 | 14.57 | 14.0 | 14.08 | 14.57 | 1401100.0 | 13.86 |
2020-03-04 | 14.44 | 13.81 | 13.94 | 14.31 | 893900.0 | 13.61 |
2020-03-03 | 14.38 | 13.55 | 13.92 | 13.71 | 1006300.0 | 13.04 |
2020-03-02 | 13.87 | 13.22 | 13.35 | 13.87 | 1196700.0 | 13.19 |
2020-02-28 | 14.04 | 12.97 | 13.91 | 13.26 | 2036800.0 | 12.61 |
2020-02-27 | 15.02 | 14.24 | 14.94 | 14.25 | 907800.0 | 13.55 |
2020-02-26 | 15.42 | 15.1 | 15.22 | 15.16 | 1015000.0 | 14.42 |
2020-02-25 | 15.45 | 15.09 | 15.41 | 15.15 | 963800.0 | 14.41 |
2020-02-24 | 15.5 | 15.05 | 15.28 | 15.31 | 1151400.0 | 14.56 |
2020-02-21 | 15.64 | 15.33 | 15.38 | 15.44 | 1992200.0 | 14.69 |
2020-02-20 | 15.75 | 15.3 | 15.45 | 15.35 | 4477000.0 | 14.6 |
2020-02-19 | 16.38 | 16.25 | 16.32 | 16.31 | 370300.0 | 15.51 |
2020-02-18 | 16.46 | 16.24 | 16.46 | 16.31 | 445700.0 | 15.51 |