名前 | INVESCO MORTGAGE CAPITAL INC Common Stock |
ティッカー | IVR |
国 | United States |
上場年 | 2009.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.89 | 3.75 | 3.88 | 3.76 | 9432500.0 | 3.76 |
2021-02-12 | 3.92 | 3.79 | 3.83 | 3.83 | 6318300.0 | 3.83 |
2021-02-11 | 3.92 | 3.73 | 3.86 | 3.85 | 10755300.0 | 3.85 |
2021-02-10 | 3.9 | 3.8 | 3.84 | 3.83 | 9649400.0 | 3.83 |
2021-02-09 | 3.87 | 3.79 | 3.86 | 3.81 | 5811700.0 | 3.81 |
2021-02-08 | 3.92 | 3.83 | 3.89 | 3.86 | 6327900.0 | 3.86 |
2021-02-05 | 3.94 | 3.82 | 3.83 | 3.85 | 6408500.0 | 3.85 |
2021-02-04 | 3.85 | 3.74 | 3.76 | 3.8 | 8379900.0 | 3.8 |
2021-02-03 | 3.91 | 3.74 | 3.85 | 3.74 | 11262600.0 | 3.74 |
2021-02-02 | 3.95 | 3.8 | 3.92 | 3.84 | 21514200.0 | 3.84 |
2021-02-01 | 4.06 | 3.87 | 4.04 | 4.01 | 6845200.0 | 4.01 |
2021-01-29 | 4.12 | 3.89 | 3.95 | 4.04 | 7899700.0 | 4.04 |
2021-01-28 | 4.22 | 3.79 | 4.18 | 3.94 | 18093800.0 | 3.94 |
2021-01-27 | 4.6 | 4.07 | 4.44 | 4.23 | 25296200.0 | 4.23 |
2021-01-26 | 4.3 | 3.77 | 3.88 | 4.19 | 32493000.0 | 4.19 |
2021-01-25 | 3.89 | 3.51 | 3.59 | 3.78 | 17124800.0 | 3.78 |
2021-01-22 | 3.58 | 3.44 | 3.54 | 3.56 | 6659100.0 | 3.56 |
2021-01-21 | 3.67 | 3.39 | 3.43 | 3.56 | 13596500.0 | 3.56 |
2021-01-20 | 3.44 | 3.27 | 3.3 | 3.44 | 6958800.0 | 3.44 |
2021-01-19 | 3.35 | 3.27 | 3.34 | 3.3 | 4751100.0 | 3.3 |
2021-01-15 | 3.4 | 3.29 | 3.33 | 3.3 | 4733900.0 | 3.3 |
2021-01-14 | 3.37 | 3.27 | 3.29 | 3.36 | 5393700.0 | 3.36 |
2021-01-13 | 3.33 | 3.22 | 3.33 | 3.27 | 5854100.0 | 3.27 |
2021-01-12 | 3.36 | 3.28 | 3.35 | 3.33 | 5169000.0 | 3.33 |
2021-01-11 | 3.41 | 3.31 | 3.34 | 3.35 | 5596400.0 | 3.35 |
2021-01-08 | 3.46 | 3.35 | 3.46 | 3.46 | 6232000.0 | 3.38 |
2021-01-07 | 3.47 | 3.38 | 3.43 | 3.45 | 6113100.0 | 3.37 |
2021-01-06 | 3.47 | 3.35 | 3.37 | 3.38 | 9224000.0 | 3.3 |
2021-01-05 | 3.41 | 3.28 | 3.29 | 3.33 | 6142900.0 | 3.25 |
2021-01-04 | 3.42 | 3.22 | 3.42 | 3.3 | 9099200.0 | 3.22 |
2020-12-31 | 3.41 | 3.33 | 3.35 | 3.38 | 5123800.0 | 3.3 |
2020-12-30 | 3.41 | 3.3 | 3.36 | 3.36 | 5580800.0 | 3.28 |
2020-12-29 | 3.43 | 3.3 | 3.43 | 3.36 | 7080600.0 | 3.28 |
2020-12-28 | 3.44 | 3.32 | 3.36 | 3.35 | 6989400.0 | 3.27 |
2020-12-24 | 3.4 | 3.26 | 3.39 | 3.34 | 3607600.0 | 3.26 |
2020-12-23 | 3.48 | 3.19 | 3.19 | 3.4 | 12143800.0 | 3.32 |
2020-12-22 | 3.23 | 3.17 | 3.2 | 3.21 | 6023100.0 | 3.14 |
2020-12-21 | 3.23 | 3.15 | 3.2 | 3.22 | 6477900.0 | 3.15 |
2020-12-18 | 3.36 | 3.23 | 3.33 | 3.24 | 9913000.0 | 3.17 |
2020-12-17 | 3.35 | 3.25 | 3.3 | 3.35 | 4447700.0 | 3.27 |
2020-12-16 | 3.4 | 3.29 | 3.39 | 3.29 | 4315000.0 | 3.21 |
2020-12-15 | 3.39 | 3.25 | 3.27 | 3.37 | 4891700.0 | 3.29 |
2020-12-14 | 3.34 | 3.23 | 3.3 | 3.24 | 6083800.0 | 3.17 |
2020-12-11 | 3.36 | 3.23 | 3.32 | 3.28 | 6454000.0 | 3.2 |
2020-12-10 | 3.36 | 3.29 | 3.3 | 3.32 | 5125000.0 | 3.24 |
2020-12-09 | 3.48 | 3.26 | 3.47 | 3.38 | 9916300.0 | 3.3 |
2020-12-08 | 3.46 | 3.37 | 3.38 | 3.42 | 10683900.0 | 3.34 |
2020-12-07 | 3.51 | 3.35 | 3.5 | 3.4 | 7774500.0 | 3.32 |
2020-12-04 | 3.54 | 3.45 | 3.49 | 3.49 | 9745800.0 | 3.41 |
2020-12-03 | 3.56 | 3.43 | 3.53 | 3.46 | 9396300.0 | 3.38 |
2020-12-02 | 3.52 | 3.31 | 3.34 | 3.49 | 9330600.0 | 3.41 |
2020-12-01 | 3.52 | 3.31 | 3.38 | 3.32 | 9908100.0 | 3.24 |
2020-11-30 | 3.49 | 3.29 | 3.45 | 3.32 | 9659600.0 | 3.24 |
2020-11-27 | 3.51 | 3.4 | 3.51 | 3.47 | 5244500.0 | 3.39 |
2020-11-25 | 3.57 | 3.37 | 3.57 | 3.45 | 8931300.0 | 3.37 |
2020-11-24 | 3.59 | 3.4 | 3.42 | 3.49 | 28299100.0 | 3.41 |
2020-11-23 | 3.4 | 3.3 | 3.35 | 3.34 | 15416800.0 | 3.26 |
2020-11-20 | 3.33 | 3.2 | 3.22 | 3.3 | 5620600.0 | 3.22 |
2020-11-19 | 3.3 | 3.11 | 3.27 | 3.22 | 7001900.0 | 3.15 |
2020-11-18 | 3.46 | 3.23 | 3.4 | 3.23 | 15573700.0 | 3.16 |
2020-11-17 | 3.46 | 3.24 | 3.25 | 3.36 | 12259700.0 | 3.28 |
2020-11-16 | 3.37 | 3.23 | 3.31 | 3.3 | 9874700.0 | 3.22 |
2020-11-13 | 3.24 | 3.05 | 3.07 | 3.21 | 5934500.0 | 3.14 |
2020-11-12 | 3.11 | 2.96 | 3.05 | 3.07 | 7764700.0 | 3.0 |
2020-11-11 | 3.3 | 3.07 | 3.3 | 3.13 | 7435200.0 | 3.06 |
2020-11-10 | 3.3 | 3.08 | 3.16 | 3.25 | 13728700.0 | 3.17 |
2020-11-09 | 3.19 | 2.94 | 3.09 | 3.1 | 17139500.0 | 3.03 |
2020-11-06 | 2.88 | 2.81 | 2.85 | 2.87 | 4312200.0 | 2.8 |
2020-11-05 | 2.93 | 2.74 | 2.78 | 2.85 | 5490100.0 | 2.78 |
2020-11-04 | 2.84 | 2.71 | 2.79 | 2.77 | 2346800.0 | 2.71 |
2020-11-03 | 2.81 | 2.74 | 2.75 | 2.8 | 2587600.0 | 2.74 |
2020-11-02 | 2.76 | 2.7 | 2.74 | 2.74 | 3007100.0 | 2.68 |
2020-10-30 | 2.74 | 2.68 | 2.73 | 2.7 | 3168100.0 | 2.64 |
2020-10-29 | 2.76 | 2.62 | 2.7 | 2.76 | 4170200.0 | 2.7 |
2020-10-28 | 2.74 | 2.66 | 2.71 | 2.7 | 5216800.0 | 2.64 |
2020-10-27 | 2.83 | 2.73 | 2.76 | 2.74 | 2896200.0 | 2.68 |
2020-10-26 | 2.79 | 2.72 | 2.78 | 2.76 | 3764600.0 | 2.7 |
2020-10-23 | 2.85 | 2.73 | 2.73 | 2.8 | 5511900.0 | 2.74 |
2020-10-22 | 2.76 | 2.7 | 2.72 | 2.74 | 2090600.0 | 2.68 |
2020-10-21 | 2.8 | 2.7 | 2.8 | 2.73 | 3117800.0 | 2.67 |
2020-10-20 | 2.81 | 2.73 | 2.78 | 2.79 | 2977300.0 | 2.73 |
2020-10-19 | 2.8 | 2.74 | 2.8 | 2.75 | 3024500.0 | 2.69 |
2020-10-16 | 2.81 | 2.76 | 2.77 | 2.77 | 2088100.0 | 2.71 |
2020-10-15 | 2.8 | 2.75 | 2.75 | 2.79 | 2598200.0 | 2.73 |
2020-10-14 | 2.86 | 2.79 | 2.8 | 2.79 | 2539100.0 | 2.73 |
2020-10-13 | 2.83 | 2.77 | 2.78 | 2.8 | 1821600.0 | 2.74 |
2020-10-12 | 2.84 | 2.77 | 2.83 | 2.82 | 3041300.0 | 2.75 |
2020-10-09 | 2.88 | 2.8 | 2.86 | 2.84 | 2564500.0 | 2.77 |
2020-10-08 | 2.9 | 2.76 | 2.79 | 2.85 | 4112300.0 | 2.78 |
2020-10-07 | 2.85 | 2.76 | 2.81 | 2.8 | 4364000.0 | 2.69 |
2020-10-06 | 2.92 | 2.8 | 2.85 | 2.8 | 6061800.0 | 2.69 |
2020-10-05 | 2.93 | 2.82 | 2.9 | 2.88 | 3874300.0 | 2.76 |
2020-10-02 | 2.9 | 2.65 | 2.67 | 2.89 | 4236600.0 | 2.77 |
2020-10-01 | 2.79 | 2.7 | 2.78 | 2.77 | 3396800.0 | 2.66 |
2020-09-30 | 2.77 | 2.7 | 2.74 | 2.71 | 5545400.0 | 2.6 |
2020-09-29 | 2.87 | 2.7 | 2.86 | 2.75 | 4358300.0 | 2.64 |
2020-09-28 | 2.97 | 2.8 | 2.85 | 2.82 | 12030100.0 | 2.71 |
2020-09-25 | 2.82 | 2.67 | 2.69 | 2.81 | 3882500.0 | 2.7 |
2020-09-24 | 2.74 | 2.53 | 2.59 | 2.7 | 7986600.0 | 2.59 |
2020-09-23 | 2.81 | 2.6 | 2.75 | 2.6 | 4477500.0 | 2.49 |
2020-09-22 | 2.82 | 2.72 | 2.76 | 2.75 | 3422600.0 | 2.64 |
2020-09-21 | 2.81 | 2.72 | 2.79 | 2.74 | 6587000.0 | 2.63 |
2020-09-18 | 2.92 | 2.82 | 2.9 | 2.85 | 16004300.0 | 2.73 |
2020-09-17 | 2.96 | 2.87 | 2.89 | 2.92 | 3356000.0 | 2.8 |
2020-09-16 | 2.99 | 2.8 | 2.87 | 2.92 | 5975900.0 | 2.8 |
2020-09-15 | 2.9 | 2.82 | 2.85 | 2.85 | 3327800.0 | 2.73 |
2020-09-14 | 2.84 | 2.7 | 2.71 | 2.82 | 5138700.0 | 2.71 |
2020-09-11 | 2.78 | 2.66 | 2.77 | 2.71 | 5841600.0 | 2.6 |
2020-09-10 | 2.84 | 2.75 | 2.81 | 2.76 | 6104800.0 | 2.65 |
2020-09-09 | 2.86 | 2.79 | 2.84 | 2.82 | 4162000.0 | 2.71 |
2020-09-08 | 2.97 | 2.76 | 2.82 | 2.87 | 6150900.0 | 2.75 |
2020-09-04 | 2.89 | 2.75 | 2.85 | 2.88 | 7347600.0 | 2.76 |
2020-09-03 | 2.97 | 2.8 | 2.88 | 2.82 | 8457400.0 | 2.71 |
2020-09-02 | 2.94 | 2.76 | 2.92 | 2.88 | 7806300.0 | 2.76 |
2020-09-01 | 3.03 | 2.92 | 2.97 | 2.93 | 6595800.0 | 2.81 |
2020-08-31 | 3.06 | 2.97 | 3.04 | 3.0 | 6531900.0 | 2.88 |
2020-08-28 | 3.1 | 3.02 | 3.05 | 3.07 | 3811500.0 | 2.95 |
2020-08-27 | 3.12 | 2.97 | 2.98 | 3.06 | 5416900.0 | 2.94 |
2020-08-26 | 3.09 | 2.96 | 3.05 | 2.99 | 4855400.0 | 2.87 |
2020-08-25 | 3.18 | 3.0 | 3.15 | 3.06 | 5931800.0 | 2.94 |
2020-08-24 | 3.16 | 2.88 | 2.95 | 3.13 | 8715900.0 | 3.0 |
2020-08-21 | 3.03 | 2.93 | 3.0 | 2.93 | 6866700.0 | 2.81 |
2020-08-20 | 3.09 | 3.0 | 3.06 | 3.0 | 5285400.0 | 2.88 |
2020-08-19 | 3.15 | 3.04 | 3.05 | 3.08 | 5267900.0 | 2.96 |
2020-08-18 | 3.15 | 3.05 | 3.12 | 3.05 | 4977800.0 | 2.93 |
2020-08-17 | 3.25 | 3.1 | 3.22 | 3.13 | 5059400.0 | 3.0 |
2020-08-14 | 3.27 | 3.11 | 3.15 | 3.24 | 3881000.0 | 3.11 |
2020-08-13 | 3.36 | 3.11 | 3.15 | 3.16 | 6304000.0 | 3.03 |
2020-08-12 | 3.35 | 3.11 | 3.32 | 3.19 | 7841300.0 | 3.06 |
2020-08-11 | 3.59 | 3.26 | 3.42 | 3.28 | 12257700.0 | 3.15 |
2020-08-10 | 3.36 | 3.19 | 3.26 | 3.29 | 11850100.0 | 3.16 |
2020-08-07 | 3.3 | 2.97 | 3.01 | 3.28 | 11918800.0 | 3.15 |
2020-08-06 | 3.18 | 3.05 | 3.13 | 3.1 | 6935500.0 | 2.97 |
2020-08-05 | 3.18 | 3.02 | 3.04 | 3.16 | 7662400.0 | 3.03 |
2020-08-04 | 3.12 | 3.0 | 3.06 | 3.01 | 6448300.0 | 2.89 |
2020-08-03 | 3.15 | 2.92 | 3.04 | 3.12 | 9153400.0 | 2.99 |
2020-07-31 | 3.21 | 3.01 | 3.18 | 3.07 | 8692600.0 | 2.95 |
2020-07-30 | 3.27 | 3.17 | 3.22 | 3.18 | 5961300.0 | 3.05 |
2020-07-29 | 3.39 | 3.25 | 3.35 | 3.28 | 5583700.0 | 3.15 |
2020-07-28 | 3.39 | 3.21 | 3.22 | 3.33 | 7530300.0 | 3.19 |
2020-07-27 | 3.35 | 3.22 | 3.34 | 3.24 | 4708800.0 | 3.11 |
2020-07-24 | 3.5 | 3.28 | 3.4 | 3.32 | 8575300.0 | 3.19 |
2020-07-23 | 3.49 | 3.35 | 3.36 | 3.43 | 5211700.0 | 3.29 |
2020-07-22 | 3.48 | 3.26 | 3.29 | 3.39 | 5495300.0 | 3.25 |
2020-07-21 | 3.45 | 3.27 | 3.28 | 3.32 | 6666300.0 | 3.19 |
2020-07-20 | 3.35 | 3.21 | 3.25 | 3.27 | 6064000.0 | 3.14 |
2020-07-17 | 3.52 | 3.31 | 3.46 | 3.33 | 8953200.0 | 3.19 |
2020-07-16 | 3.75 | 3.44 | 3.48 | 3.48 | 11476100.0 | 3.34 |
2020-07-15 | 3.65 | 3.27 | 3.33 | 3.64 | 14477000.0 | 3.49 |
2020-07-14 | 3.3 | 3.1 | 3.12 | 3.21 | 6108200.0 | 3.08 |
2020-07-13 | 3.35 | 3.15 | 3.26 | 3.2 | 8319200.0 | 3.07 |
2020-07-10 | 3.36 | 3.02 | 3.06 | 3.31 | 10612800.0 | 3.18 |
2020-07-09 | 3.33 | 3.07 | 3.32 | 3.14 | 9378500.0 | 3.01 |
2020-07-08 | 3.31 | 3.06 | 3.09 | 3.25 | 11025400.0 | 3.12 |
2020-07-07 | 3.3 | 3.12 | 3.22 | 3.13 | 11462900.0 | 3.0 |
2020-07-06 | 3.57 | 3.23 | 3.54 | 3.36 | 18502200.0 | 3.22 |
2020-07-02 | 3.81 | 3.5 | 3.77 | 3.5 | 12760100.0 | 3.36 |
2020-07-01 | 3.9 | 3.62 | 3.65 | 3.73 | 15589100.0 | 3.56 |
2020-06-30 | 3.77 | 3.49 | 3.57 | 3.74 | 14253900.0 | 3.57 |
2020-06-29 | 3.89 | 3.48 | 3.55 | 3.57 | 14830700.0 | 3.41 |
2020-06-26 | 3.88 | 3.58 | 3.77 | 3.67 | 11821200.0 | 3.5 |
2020-06-25 | 4.01 | 3.49 | 3.51 | 3.91 | 12253700.0 | 3.73 |
2020-06-24 | 3.95 | 3.61 | 3.93 | 3.82 | 23046400.0 | 3.65 |
2020-06-23 | 4.38 | 4.08 | 4.35 | 4.18 | 20083800.0 | 3.99 |
2020-06-22 | 4.5 | 4.05 | 4.14 | 4.48 | 18897000.0 | 4.28 |
2020-06-19 | 4.59 | 4.17 | 4.56 | 4.34 | 28886700.0 | 4.14 |
2020-06-18 | 4.67 | 4.33 | 4.37 | 4.46 | 18388400.0 | 4.26 |
2020-06-17 | 4.99 | 4.71 | 4.95 | 4.75 | 15046400.0 | 4.53 |
2020-06-16 | 5.53 | 4.73 | 5.46 | 5.0 | 28576700.0 | 4.77 |
2020-06-15 | 5.22 | 4.41 | 4.45 | 4.92 | 28619400.0 | 4.7 |
2020-06-12 | 5.15 | 4.4 | 4.98 | 4.83 | 27899400.0 | 4.61 |
2020-06-11 | 4.95 | 4.21 | 4.44 | 4.31 | 33779000.0 | 4.11 |
2020-06-10 | 6.05 | 4.44 | 5.73 | 5.4 | 57978000.0 | 5.15 |
2020-06-09 | 7.37 | 5.45 | 6.45 | 5.63 | 63623700.0 | 5.37 |
2020-06-08 | 8.4 | 4.86 | 5.18 | 6.9 | 133549800.0 | 6.58 |
2020-06-05 | 5.04 | 4.12 | 4.97 | 4.23 | 53794200.0 | 4.04 |
2020-06-04 | 3.7 | 2.92 | 2.95 | 3.58 | 36261300.0 | 3.42 |
2020-06-03 | 3.01 | 2.8 | 2.86 | 2.91 | 14346500.0 | 2.78 |
2020-06-02 | 2.93 | 2.77 | 2.92 | 2.77 | 9552000.0 | 2.64 |
2020-06-01 | 2.92 | 2.7 | 2.76 | 2.88 | 9995800.0 | 2.75 |
2020-05-29 | 2.85 | 2.76 | 2.8 | 2.77 | 10406300.0 | 2.64 |
2020-05-28 | 2.99 | 2.82 | 2.98 | 2.83 | 11423500.0 | 2.7 |
2020-05-27 | 2.98 | 2.76 | 2.95 | 2.96 | 18639700.0 | 2.82 |
2020-05-26 | 2.95 | 2.82 | 2.91 | 2.88 | 13231100.0 | 2.75 |
2020-05-22 | 2.8 | 2.7 | 2.75 | 2.77 | 7976100.0 | 2.64 |
2020-05-21 | 2.88 | 2.7 | 2.85 | 2.79 | 13697100.0 | 2.66 |
2020-05-20 | 3.03 | 2.8 | 2.91 | 2.87 | 20414900.0 | 2.74 |
2020-05-19 | 3.37 | 2.96 | 3.15 | 3.17 | 21164600.0 | 2.98 |
2020-05-18 | 3.02 | 2.74 | 2.83 | 3.0 | 19424400.0 | 2.82 |
2020-05-15 | 2.79 | 2.58 | 2.64 | 2.68 | 10506700.0 | 2.52 |
2020-05-14 | 2.7 | 2.4 | 2.5 | 2.68 | 14693600.0 | 2.52 |
2020-05-13 | 2.71 | 2.45 | 2.69 | 2.58 | 15744200.0 | 2.42 |
2020-05-12 | 2.98 | 2.67 | 2.93 | 2.69 | 19016600.0 | 2.53 |
2020-05-11 | 2.72 | 2.59 | 2.72 | 2.61 | 10864800.0 | 2.45 |
2020-05-08 | 2.78 | 2.65 | 2.69 | 2.75 | 8327500.0 | 2.58 |
2020-05-07 | 2.81 | 2.62 | 2.74 | 2.69 | 8522500.0 | 2.53 |
2020-05-06 | 2.97 | 2.67 | 2.86 | 2.67 | 9676800.0 | 2.51 |
2020-05-05 | 3.14 | 2.8 | 2.97 | 2.81 | 9494800.0 | 2.64 |
2020-05-04 | 2.85 | 2.56 | 2.8 | 2.81 | 9058300.0 | 2.64 |
2020-05-01 | 3.02 | 2.81 | 2.93 | 2.85 | 9751000.0 | 2.68 |
2020-04-30 | 3.29 | 2.97 | 3.29 | 3.04 | 16847200.0 | 2.86 |
2020-04-29 | 3.58 | 3.16 | 3.27 | 3.33 | 24295400.0 | 3.13 |
2020-04-28 | 3.28 | 2.92 | 3.1 | 3.12 | 18177600.0 | 2.93 |
2020-04-27 | 2.92 | 2.59 | 2.73 | 2.82 | 11958100.0 | 2.65 |
2020-04-24 | 2.8 | 2.5 | 2.78 | 2.66 | 9858300.0 | 2.5 |
2020-04-23 | 2.92 | 2.74 | 2.84 | 2.75 | 8684000.0 | 2.58 |
2020-04-22 | 3.04 | 2.67 | 3.04 | 2.83 | 11812500.0 | 2.66 |
2020-04-21 | 3.08 | 2.82 | 2.87 | 2.89 | 11169700.0 | 2.71 |
2020-04-20 | 3.03 | 2.6 | 2.68 | 2.9 | 35468300.0 | 2.72 |
2020-04-17 | 3.86 | 3.28 | 3.51 | 3.69 | 16175400.0 | 3.47 |
2020-04-16 | 3.65 | 3.17 | 3.65 | 3.21 | 11827200.0 | 3.01 |
2020-04-15 | 3.87 | 3.46 | 3.8 | 3.67 | 10762500.0 | 3.45 |
2020-04-14 | 4.45 | 3.95 | 4.4 | 4.11 | 10139800.0 | 3.86 |
2020-04-13 | 4.6 | 3.66 | 4.6 | 4.18 | 13709900.0 | 3.93 |
2020-04-09 | 5.61 | 3.94 | 4.63 | 4.42 | 28710800.0 | 4.15 |
2020-04-08 | 4.2 | 3.52 | 3.92 | 4.08 | 21667500.0 | 3.83 |
2020-04-07 | 3.59 | 2.52 | 2.52 | 3.14 | 24185800.0 | 2.95 |
2020-04-06 | 2.62 | 2.12 | 2.15 | 2.29 | 12006700.0 | 2.15 |
2020-04-03 | 2.71 | 1.82 | 2.71 | 1.95 | 18470200.0 | 1.83 |
2020-04-02 | 2.98 | 2.5 | 2.83 | 2.57 | 5459700.0 | 2.41 |
2020-04-01 | 3.15 | 2.75 | 3.07 | 2.81 | 7194700.0 | 2.64 |
2020-03-31 | 3.79 | 3.23 | 3.76 | 3.41 | 7621900.0 | 3.2 |
2020-03-30 | 4.26 | 3.25 | 4.25 | 3.65 | 10406200.0 | 3.43 |
2020-03-27 | 5.45 | 4.49 | 5.33 | 4.69 | 15502600.0 | 4.41 |
2020-03-26 | 5.42 | 3.5 | 3.72 | 4.92 | 28456800.0 | 4.15 |
2020-03-25 | 3.18 | 2.45 | 3.02 | 2.95 | 18720600.0 | 2.49 |
2020-03-24 | 3.71 | 2.5 | 3.7 | 2.52 | 18492800.0 | 2.13 |
2020-03-23 | 5.85 | 4.9 | 5.57 | 5.33 | 5549900.0 | 4.5 |
2020-03-20 | 6.62 | 5.48 | 5.48 | 5.56 | 8371700.0 | 4.69 |
2020-03-19 | 5.58 | 4.06 | 5.44 | 5.3 | 9763900.0 | 4.47 |
2020-03-18 | 7.93 | 2.75 | 7.73 | 5.44 | 10118900.0 | 4.59 |
2020-03-17 | 10.21 | 8.07 | 10.21 | 8.43 | 7052500.0 | 7.11 |
2020-03-16 | 11.96 | 9.75 | 10.5 | 9.75 | 5017100.0 | 8.23 |
2020-03-13 | 12.32 | 10.69 | 12.22 | 11.5 | 4006700.0 | 9.7 |
2020-03-12 | 13.03 | 10.35 | 12.84 | 11.06 | 3504400.0 | 9.33 |
2020-03-11 | 15.37 | 14.06 | 15.18 | 14.29 | 4151100.0 | 12.06 |
2020-03-10 | 16.04 | 15.08 | 16.04 | 15.57 | 2857500.0 | 13.14 |
2020-03-09 | 15.78 | 14.95 | 15.73 | 15.1 | 4097400.0 | 12.74 |
2020-03-06 | 16.77 | 16.07 | 16.52 | 16.67 | 2711200.0 | 14.07 |
2020-03-05 | 17.29 | 16.85 | 17.23 | 17.05 | 2241600.0 | 14.39 |
2020-03-04 | 17.57 | 17.2 | 17.37 | 17.57 | 2088300.0 | 14.83 |
2020-03-03 | 17.48 | 16.71 | 17.19 | 17.03 | 3854100.0 | 14.37 |
2020-03-02 | 17.17 | 16.2 | 16.33 | 17.12 | 4361200.0 | 14.45 |
2020-02-28 | 16.28 | 15.75 | 16.2 | 16.08 | 7298500.0 | 13.57 |
2020-02-27 | 17.4 | 16.57 | 17.36 | 16.61 | 3747500.0 | 14.02 |
2020-02-26 | 17.88 | 17.51 | 17.69 | 17.55 | 3247000.0 | 14.81 |
2020-02-25 | 18.13 | 17.47 | 18.06 | 17.66 | 3477600.0 | 14.9 |
2020-02-24 | 18.12 | 17.85 | 18.03 | 18.02 | 3014800.0 | 15.21 |
2020-02-21 | 18.28 | 18.0 | 18.28 | 18.23 | 2136200.0 | 15.38 |
2020-02-20 | 18.3 | 18.03 | 18.15 | 18.26 | 2872800.0 | 15.41 |
2020-02-19 | 18.28 | 18.09 | 18.2 | 18.13 | 3517800.0 | 15.3 |
2020-02-18 | 18.17 | 17.99 | 17.99 | 18.16 | 1796500.0 | 15.32 |