KeyCorp Common Stockのデータ
- Home
- KeyCorp Common Stockの株価データ
KeyCorp Common Stockの基本情報
名前 |
KeyCorp Common Stock |
ティッカー |
KEY |
国 |
United States |
上場年 |
nan |
セクター |
Finance |
KeyCorp Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
19.87 |
19.29 |
19.38 |
19.79 |
7520100.0 |
19.79 |
2021-02-12 |
19.22 |
18.77 |
18.86 |
19.07 |
4066400.0 |
19.07 |
2021-02-11 |
19.05 |
18.45 |
18.91 |
18.83 |
4505600.0 |
18.83 |
2021-02-10 |
19.22 |
18.89 |
19.03 |
18.96 |
6086300.0 |
18.96 |
2021-02-09 |
18.98 |
18.7 |
18.83 |
18.94 |
5278200.0 |
18.94 |
2021-02-08 |
18.92 |
18.59 |
18.6 |
18.92 |
4407400.0 |
18.92 |
2021-02-05 |
19.01 |
18.53 |
18.92 |
18.57 |
5407800.0 |
18.57 |
2021-02-04 |
18.91 |
18.15 |
18.15 |
18.71 |
8881000.0 |
18.71 |
2021-02-03 |
18.08 |
17.68 |
17.7 |
18.07 |
7839500.0 |
18.07 |
2021-02-02 |
17.88 |
17.38 |
17.45 |
17.67 |
6574600.0 |
17.67 |
2021-02-01 |
17.21 |
16.84 |
17.02 |
17.16 |
6595500.0 |
17.16 |
2021-01-29 |
17.44 |
16.74 |
17.22 |
16.86 |
9279700.0 |
16.86 |
2021-01-28 |
17.43 |
16.91 |
17.07 |
17.32 |
9009200.0 |
17.32 |
2021-01-27 |
17.15 |
16.69 |
17.04 |
16.72 |
11048800.0 |
16.72 |
2021-01-26 |
18.08 |
17.45 |
17.99 |
17.46 |
8245100.0 |
17.46 |
2021-01-25 |
18.02 |
17.47 |
18.02 |
17.78 |
9622400.0 |
17.78 |
2021-01-22 |
18.34 |
17.85 |
17.97 |
18.2 |
5855800.0 |
18.2 |
2021-01-21 |
18.88 |
18.11 |
18.3 |
18.15 |
11935000.0 |
18.15 |
2021-01-20 |
18.48 |
18.11 |
18.44 |
18.29 |
5875400.0 |
18.29 |
2021-01-19 |
18.58 |
18.27 |
18.51 |
18.55 |
5676500.0 |
18.55 |
2021-01-15 |
18.74 |
18.2 |
18.54 |
18.41 |
11254100.0 |
18.41 |
2021-01-14 |
19.22 |
18.84 |
18.95 |
18.93 |
9962800.0 |
18.93 |
2021-01-13 |
18.88 |
18.52 |
18.7 |
18.79 |
5640300.0 |
18.79 |
2021-01-12 |
18.96 |
18.48 |
18.64 |
18.84 |
6267600.0 |
18.84 |
2021-01-11 |
18.5 |
17.81 |
18.0 |
18.48 |
5399500.0 |
18.48 |
2021-01-08 |
18.47 |
17.92 |
18.45 |
18.24 |
6472500.0 |
18.24 |
2021-01-07 |
18.81 |
18.45 |
18.49 |
18.49 |
8182400.0 |
18.49 |
2021-01-06 |
18.31 |
17.1 |
17.26 |
18.16 |
16270000.0 |
18.16 |
2021-01-05 |
16.76 |
16.19 |
16.31 |
16.55 |
5927700.0 |
16.55 |
2021-01-04 |
16.58 |
16.03 |
16.58 |
16.29 |
8488000.0 |
16.29 |
2020-12-31 |
16.44 |
16.1 |
16.23 |
16.41 |
4131200.0 |
16.41 |
2020-12-30 |
16.32 |
15.98 |
16.01 |
16.25 |
5757800.0 |
16.25 |
2020-12-29 |
16.31 |
15.95 |
16.28 |
15.97 |
4671800.0 |
15.97 |
2020-12-28 |
16.52 |
16.18 |
16.34 |
16.25 |
4224200.0 |
16.25 |
2020-12-24 |
16.4 |
15.97 |
16.38 |
16.19 |
2250900.0 |
16.19 |
2020-12-23 |
16.42 |
15.92 |
15.95 |
16.33 |
5907100.0 |
16.33 |
2020-12-22 |
15.93 |
15.74 |
15.8 |
15.74 |
8066400.0 |
15.74 |
2020-12-21 |
15.92 |
15.29 |
15.62 |
15.75 |
10821000.0 |
15.75 |
2020-12-18 |
15.66 |
15.25 |
15.63 |
15.42 |
16984000.0 |
15.42 |
2020-12-17 |
15.77 |
15.38 |
15.74 |
15.58 |
6690500.0 |
15.58 |
2020-12-16 |
15.77 |
15.52 |
15.77 |
15.76 |
8907500.0 |
15.76 |
2020-12-15 |
15.7 |
15.32 |
15.62 |
15.69 |
22412600.0 |
15.69 |
2020-12-14 |
16.13 |
15.38 |
16.13 |
15.43 |
7164200.0 |
15.43 |
2020-12-11 |
15.99 |
15.67 |
15.82 |
15.84 |
5691000.0 |
15.84 |
2020-12-10 |
16.16 |
15.73 |
15.98 |
16.08 |
9879900.0 |
16.08 |
2020-12-09 |
16.38 |
15.95 |
16.2 |
16.05 |
9309300.0 |
16.05 |
2020-12-08 |
16.06 |
15.66 |
15.75 |
15.96 |
12191000.0 |
15.96 |
2020-12-07 |
15.98 |
15.64 |
15.97 |
15.87 |
9526000.0 |
15.87 |
2020-12-04 |
16.31 |
15.96 |
16.12 |
16.12 |
12094900.0 |
16.12 |
2020-12-03 |
16.11 |
15.78 |
16.01 |
15.96 |
12530300.0 |
15.96 |
2020-12-02 |
16.17 |
15.63 |
15.73 |
15.95 |
14050900.0 |
15.95 |
2020-12-01 |
16.12 |
15.8 |
15.9 |
15.84 |
9903300.0 |
15.84 |
2020-11-30 |
16.18 |
15.38 |
16.02 |
15.46 |
12859800.0 |
15.46 |
2020-11-27 |
16.59 |
16.14 |
16.43 |
16.33 |
4249600.0 |
16.15 |
2020-11-25 |
16.56 |
16.23 |
16.45 |
16.51 |
5478800.0 |
16.32 |
2020-11-24 |
16.76 |
16.09 |
16.13 |
16.75 |
7953100.0 |
16.56 |
2020-11-23 |
15.9 |
15.49 |
15.64 |
15.66 |
6739800.0 |
15.48 |
2020-11-20 |
15.52 |
15.18 |
15.5 |
15.33 |
5507800.0 |
15.16 |
2020-11-19 |
15.65 |
15.16 |
15.33 |
15.62 |
4796800.0 |
15.44 |
2020-11-18 |
16.02 |
15.5 |
15.78 |
15.51 |
5893200.0 |
15.33 |
2020-11-17 |
15.79 |
15.19 |
15.45 |
15.67 |
6341900.0 |
15.49 |
2020-11-16 |
15.84 |
15.43 |
15.6 |
15.8 |
9243300.0 |
15.62 |
2020-11-13 |
14.94 |
14.61 |
14.68 |
14.87 |
6393200.0 |
14.7 |
2020-11-12 |
14.81 |
14.26 |
14.78 |
14.48 |
7294400.0 |
14.32 |
2020-11-11 |
15.61 |
14.89 |
15.58 |
15.02 |
8948500.0 |
14.85 |
2020-11-10 |
15.59 |
14.95 |
15.36 |
15.55 |
13058200.0 |
15.37 |
2020-11-09 |
15.4 |
14.22 |
14.23 |
15.2 |
16639200.0 |
15.03 |
2020-11-06 |
13.56 |
12.82 |
13.34 |
12.82 |
21146200.0 |
12.67 |
2020-11-05 |
13.31 |
12.61 |
12.62 |
13.16 |
8837800.0 |
13.01 |
2020-11-04 |
13.34 |
12.54 |
13.34 |
12.54 |
11274400.0 |
12.4 |
2020-11-03 |
13.94 |
13.64 |
13.75 |
13.77 |
6904600.0 |
13.61 |
2020-11-02 |
13.52 |
12.87 |
13.13 |
13.43 |
9870500.0 |
13.28 |
2020-10-30 |
12.99 |
12.54 |
12.66 |
12.98 |
6659500.0 |
12.83 |
2020-10-29 |
12.86 |
12.19 |
12.32 |
12.75 |
7154100.0 |
12.61 |
2020-10-28 |
12.62 |
12.12 |
12.35 |
12.4 |
7233000.0 |
12.26 |
2020-10-27 |
12.97 |
12.62 |
12.91 |
12.63 |
5671500.0 |
12.49 |
2020-10-26 |
13.23 |
12.86 |
13.09 |
13.0 |
8580700.0 |
12.85 |
2020-10-23 |
13.49 |
13.14 |
13.24 |
13.45 |
9689200.0 |
13.3 |
2020-10-22 |
13.11 |
12.39 |
12.48 |
13.08 |
8289700.0 |
12.93 |
2020-10-21 |
12.77 |
12.29 |
12.5 |
12.42 |
13325800.0 |
12.28 |
2020-10-20 |
13.33 |
12.93 |
13.0 |
13.08 |
8018500.0 |
12.93 |
2020-10-19 |
13.11 |
12.76 |
12.99 |
12.78 |
4625700.0 |
12.64 |
2020-10-16 |
13.01 |
12.66 |
12.97 |
12.93 |
5556600.0 |
12.78 |
2020-10-15 |
12.99 |
12.5 |
12.53 |
12.98 |
4552800.0 |
12.83 |
2020-10-14 |
12.99 |
12.66 |
12.83 |
12.67 |
4931800.0 |
12.53 |
2020-10-13 |
13.21 |
12.74 |
13.17 |
12.81 |
7050200.0 |
12.66 |
2020-10-12 |
13.35 |
13.09 |
13.14 |
13.29 |
5037600.0 |
13.14 |
2020-10-09 |
13.41 |
13.04 |
13.39 |
13.12 |
4367700.0 |
12.97 |
2020-10-08 |
13.4 |
13.06 |
13.23 |
13.31 |
7031600.0 |
13.16 |
2020-10-07 |
13.33 |
12.79 |
12.79 |
13.16 |
9168000.0 |
13.01 |
2020-10-06 |
13.21 |
12.55 |
12.96 |
12.6 |
9601500.0 |
12.46 |
2020-10-05 |
12.78 |
12.32 |
12.4 |
12.76 |
6938500.0 |
12.62 |
2020-10-02 |
12.34 |
11.6 |
11.69 |
12.22 |
8707200.0 |
12.08 |
2020-10-01 |
12.08 |
11.75 |
11.97 |
11.92 |
7231200.0 |
11.78 |
2020-09-30 |
12.11 |
11.81 |
11.93 |
11.93 |
10530500.0 |
11.79 |
2020-09-29 |
12.09 |
11.6 |
12.09 |
11.83 |
6785100.0 |
11.7 |
2020-09-28 |
12.19 |
11.92 |
11.94 |
12.13 |
7616600.0 |
11.99 |
2020-09-25 |
11.77 |
11.37 |
11.43 |
11.71 |
5415200.0 |
11.58 |
2020-09-24 |
11.84 |
11.33 |
11.57 |
11.55 |
6403900.0 |
11.42 |
2020-09-23 |
12.05 |
11.53 |
11.84 |
11.54 |
6891800.0 |
11.41 |
2020-09-22 |
12.15 |
11.66 |
12.05 |
11.74 |
10851200.0 |
11.61 |
2020-09-21 |
12.45 |
11.94 |
12.31 |
12.05 |
8630700.0 |
11.91 |
2020-09-18 |
12.75 |
12.54 |
12.59 |
12.65 |
12371500.0 |
12.51 |
2020-09-17 |
12.77 |
12.43 |
12.5 |
12.68 |
8759000.0 |
12.54 |
2020-09-16 |
12.98 |
12.45 |
12.55 |
12.71 |
7553000.0 |
12.57 |
2020-09-15 |
12.85 |
12.49 |
12.81 |
12.53 |
6396300.0 |
12.39 |
2020-09-14 |
12.86 |
12.45 |
12.5 |
12.81 |
9339400.0 |
12.66 |
2020-09-11 |
12.47 |
12.17 |
12.28 |
12.36 |
8370700.0 |
12.22 |
2020-09-10 |
12.83 |
12.28 |
12.67 |
12.29 |
7749100.0 |
12.15 |
2020-09-09 |
12.68 |
12.42 |
12.61 |
12.55 |
5711600.0 |
12.41 |
2020-09-08 |
12.7 |
12.4 |
12.62 |
12.52 |
9521000.0 |
12.38 |
2020-09-04 |
13.14 |
12.58 |
12.98 |
12.89 |
8333600.0 |
12.74 |
2020-09-03 |
13.22 |
12.51 |
12.81 |
12.63 |
11518600.0 |
12.49 |
2020-09-02 |
12.76 |
12.42 |
12.52 |
12.71 |
9088000.0 |
12.57 |
2020-09-01 |
12.61 |
12.14 |
12.19 |
12.53 |
10700800.0 |
12.39 |
2020-08-31 |
12.59 |
12.31 |
12.55 |
12.32 |
15158700.0 |
12.18 |
2020-08-28 |
12.84 |
12.66 |
12.76 |
12.77 |
9398800.0 |
12.44 |
2020-08-27 |
12.72 |
12.2 |
12.3 |
12.67 |
12963400.0 |
12.34 |
2020-08-26 |
12.43 |
12.23 |
12.41 |
12.26 |
11753300.0 |
11.95 |
2020-08-25 |
12.73 |
12.28 |
12.59 |
12.51 |
8896300.0 |
12.19 |
2020-08-24 |
12.4 |
11.89 |
12.0 |
12.39 |
8550300.0 |
12.07 |
2020-08-21 |
12.09 |
11.85 |
11.9 |
11.95 |
10263000.0 |
11.64 |
2020-08-20 |
12.07 |
11.87 |
11.99 |
11.99 |
8017600.0 |
11.68 |
2020-08-19 |
12.41 |
12.1 |
12.22 |
12.17 |
5379300.0 |
11.86 |
2020-08-18 |
12.46 |
12.11 |
12.46 |
12.17 |
4624700.0 |
11.86 |
2020-08-17 |
12.7 |
12.41 |
12.66 |
12.44 |
8521600.0 |
12.12 |
2020-08-14 |
12.89 |
12.46 |
12.5 |
12.75 |
4271900.0 |
12.42 |
2020-08-13 |
12.84 |
12.57 |
12.67 |
12.63 |
5107600.0 |
12.31 |
2020-08-12 |
13.47 |
12.67 |
13.4 |
12.89 |
6996100.0 |
12.56 |
2020-08-11 |
13.51 |
13.0 |
13.19 |
13.08 |
7375100.0 |
12.74 |
2020-08-10 |
12.93 |
12.54 |
12.57 |
12.71 |
5431700.0 |
12.38 |
2020-08-07 |
12.56 |
11.95 |
12.07 |
12.53 |
7019400.0 |
12.21 |
2020-08-06 |
12.35 |
12.07 |
12.15 |
12.18 |
7753500.0 |
11.87 |
2020-08-05 |
12.3 |
12.09 |
12.21 |
12.28 |
5104100.0 |
11.96 |
2020-08-04 |
12.14 |
11.95 |
12.03 |
12.08 |
10166700.0 |
11.77 |
2020-08-03 |
12.16 |
11.9 |
12.0 |
12.03 |
5826400.0 |
11.72 |
2020-07-31 |
12.13 |
11.84 |
12.12 |
12.01 |
8889100.0 |
11.7 |
2020-07-30 |
12.23 |
11.82 |
12.16 |
12.21 |
7586800.0 |
11.9 |
2020-07-29 |
12.57 |
11.89 |
11.95 |
12.56 |
11284400.0 |
12.24 |
2020-07-28 |
12.2 |
11.97 |
12.02 |
11.99 |
5918600.0 |
11.68 |
2020-07-27 |
12.23 |
11.98 |
12.16 |
12.09 |
10738500.0 |
11.78 |
2020-07-24 |
12.63 |
12.22 |
12.46 |
12.25 |
8283000.0 |
11.94 |
2020-07-23 |
12.49 |
11.9 |
12.0 |
12.41 |
9238900.0 |
12.09 |
2020-07-22 |
12.13 |
11.72 |
11.76 |
11.97 |
13285800.0 |
11.66 |
2020-07-21 |
12.14 |
11.55 |
11.55 |
12.14 |
26056400.0 |
11.83 |
2020-07-20 |
11.77 |
11.44 |
11.66 |
11.46 |
8021600.0 |
11.17 |
2020-07-17 |
12.02 |
11.66 |
11.94 |
11.69 |
8349500.0 |
11.39 |
2020-07-16 |
12.23 |
11.72 |
11.79 |
11.98 |
8019200.0 |
11.67 |
2020-07-15 |
12.04 |
11.63 |
11.8 |
11.99 |
13127100.0 |
11.68 |
2020-07-14 |
11.73 |
11.29 |
11.69 |
11.39 |
8854100.0 |
11.1 |
2020-07-13 |
11.97 |
11.42 |
11.81 |
11.76 |
9782400.0 |
11.46 |
2020-07-10 |
11.56 |
10.86 |
10.89 |
11.55 |
10252400.0 |
11.25 |
2020-07-09 |
11.53 |
10.95 |
11.48 |
11.03 |
8606500.0 |
10.75 |
2020-07-08 |
11.67 |
11.28 |
11.4 |
11.6 |
7519200.0 |
11.3 |
2020-07-07 |
11.89 |
11.4 |
11.79 |
11.45 |
7305300.0 |
11.16 |
2020-07-06 |
12.28 |
11.76 |
12.05 |
11.95 |
7342600.0 |
11.64 |
2020-07-02 |
12.21 |
11.6 |
12.1 |
11.71 |
14911700.0 |
11.41 |
2020-07-01 |
12.24 |
11.57 |
12.23 |
11.69 |
12865100.0 |
11.39 |
2020-06-30 |
12.26 |
11.62 |
11.75 |
12.18 |
13704400.0 |
11.87 |
2020-06-29 |
12.1 |
11.65 |
11.96 |
11.87 |
15321400.0 |
11.57 |
2020-06-26 |
12.6 |
11.76 |
12.47 |
11.76 |
15776200.0 |
11.46 |
2020-06-25 |
12.94 |
12.27 |
12.38 |
12.91 |
7269400.0 |
12.58 |
2020-06-24 |
13.14 |
12.47 |
13.06 |
12.49 |
10606400.0 |
12.17 |
2020-06-23 |
13.82 |
13.33 |
13.65 |
13.35 |
9958900.0 |
13.01 |
2020-06-22 |
13.54 |
13.09 |
13.16 |
13.39 |
7391300.0 |
13.05 |
2020-06-19 |
13.9 |
13.01 |
13.9 |
13.35 |
23224200.0 |
13.01 |
2020-06-18 |
13.72 |
13.12 |
13.31 |
13.58 |
12793700.0 |
13.23 |
2020-06-17 |
13.81 |
13.44 |
13.79 |
13.48 |
10675600.0 |
13.13 |
2020-06-16 |
14.15 |
13.37 |
14.12 |
13.72 |
16009500.0 |
13.37 |
2020-06-15 |
13.49 |
12.38 |
12.48 |
13.37 |
15870300.0 |
13.03 |
2020-06-12 |
13.52 |
12.7 |
13.5 |
13.22 |
15234700.0 |
12.88 |
2020-06-11 |
13.2 |
12.47 |
12.62 |
12.7 |
19858600.0 |
12.37 |
2020-06-10 |
14.65 |
13.81 |
14.65 |
13.88 |
25464000.0 |
13.52 |
2020-06-09 |
15.17 |
14.33 |
14.5 |
14.79 |
24688800.0 |
14.41 |
2020-06-08 |
15.28 |
14.6 |
15.06 |
15.21 |
14806500.0 |
14.82 |
2020-06-05 |
15.32 |
14.37 |
14.87 |
14.56 |
24089200.0 |
14.19 |
2020-06-04 |
13.55 |
12.45 |
12.59 |
13.53 |
15875800.0 |
13.18 |
2020-06-03 |
12.72 |
12.24 |
12.31 |
12.58 |
16029800.0 |
12.26 |
2020-06-02 |
12.26 |
11.84 |
12.06 |
11.98 |
7513500.0 |
11.67 |
2020-06-01 |
11.97 |
11.59 |
11.75 |
11.85 |
8024500.0 |
11.55 |
2020-05-29 |
12.05 |
11.61 |
11.82 |
11.85 |
15640600.0 |
11.37 |
2020-05-28 |
13.03 |
12.03 |
13.0 |
12.09 |
10332900.0 |
11.6 |
2020-05-27 |
12.82 |
12.1 |
12.54 |
12.74 |
13175400.0 |
12.22 |
2020-05-26 |
12.06 |
11.38 |
11.45 |
11.86 |
12681600.0 |
11.38 |
2020-05-22 |
10.87 |
10.47 |
10.77 |
10.74 |
9706900.0 |
10.3 |
2020-05-21 |
10.95 |
10.63 |
10.67 |
10.71 |
9365000.0 |
10.27 |
2020-05-20 |
10.8 |
10.41 |
10.48 |
10.74 |
10154400.0 |
10.3 |
2020-05-19 |
10.64 |
10.19 |
10.56 |
10.21 |
7718900.0 |
9.79 |
2020-05-18 |
10.78 |
10.23 |
10.31 |
10.71 |
9924100.0 |
10.27 |
2020-05-15 |
10.01 |
9.6 |
9.78 |
9.72 |
10252400.0 |
9.32 |
2020-05-14 |
10.01 |
9.05 |
9.38 |
9.92 |
18563800.0 |
9.51 |
2020-05-13 |
10.14 |
9.55 |
10.07 |
9.66 |
15763600.0 |
9.27 |
2020-05-12 |
11.0 |
10.16 |
10.78 |
10.17 |
11504700.0 |
9.75 |
2020-05-11 |
11.05 |
10.55 |
11.02 |
10.7 |
8511700.0 |
10.26 |
2020-05-08 |
11.31 |
10.92 |
11.07 |
11.28 |
9225700.0 |
10.82 |
2020-05-07 |
11.09 |
10.51 |
10.54 |
10.76 |
11804100.0 |
10.32 |
2020-05-06 |
10.89 |
10.15 |
10.76 |
10.36 |
12918900.0 |
9.94 |
2020-05-05 |
11.18 |
10.61 |
10.99 |
10.63 |
9655900.0 |
10.2 |
2020-05-04 |
10.82 |
10.46 |
10.64 |
10.7 |
11397400.0 |
10.26 |
2020-05-01 |
11.33 |
10.89 |
11.26 |
11.07 |
7417700.0 |
10.62 |
2020-04-30 |
11.96 |
11.47 |
11.8 |
11.65 |
9352600.0 |
11.17 |
2020-04-29 |
12.54 |
12.08 |
12.42 |
12.25 |
10844800.0 |
11.75 |
2020-04-28 |
12.38 |
11.76 |
12.21 |
11.83 |
12635500.0 |
11.35 |
2020-04-27 |
11.68 |
10.99 |
10.99 |
11.61 |
13598800.0 |
11.14 |
2020-04-24 |
11.06 |
10.66 |
10.78 |
10.9 |
12076800.0 |
10.45 |
2020-04-23 |
10.74 |
10.24 |
10.35 |
10.63 |
15754700.0 |
10.2 |
2020-04-22 |
10.77 |
10.19 |
10.61 |
10.23 |
14958700.0 |
9.81 |
2020-04-21 |
10.84 |
10.3 |
10.38 |
10.32 |
16088800.0 |
9.9 |
2020-04-20 |
11.37 |
10.28 |
10.36 |
10.93 |
15870100.0 |
10.48 |
2020-04-17 |
10.92 |
10.23 |
10.27 |
10.81 |
20448200.0 |
10.37 |
2020-04-16 |
10.4 |
9.59 |
10.35 |
9.74 |
15631500.0 |
9.34 |
2020-04-15 |
10.64 |
10.25 |
10.39 |
10.31 |
13975700.0 |
9.89 |
2020-04-14 |
11.9 |
10.9 |
11.81 |
11.14 |
11881600.0 |
10.68 |
2020-04-13 |
12.09 |
11.36 |
12.06 |
11.56 |
9937500.0 |
11.09 |
2020-04-09 |
12.37 |
11.71 |
11.95 |
12.01 |
20270400.0 |
11.52 |
2020-04-08 |
11.46 |
10.57 |
10.69 |
11.33 |
13998100.0 |
10.87 |
2020-04-07 |
11.04 |
10.31 |
10.81 |
10.45 |
19699300.0 |
10.02 |
2020-04-06 |
10.09 |
9.5 |
9.8 |
9.95 |
13435800.0 |
9.54 |
2020-04-03 |
9.68 |
8.96 |
9.4 |
9.07 |
11898600.0 |
8.7 |
2020-04-02 |
10.02 |
9.15 |
9.41 |
9.48 |
14255200.0 |
9.09 |
2020-04-01 |
9.72 |
9.35 |
9.63 |
9.45 |
14533700.0 |
9.06 |
2020-03-31 |
10.86 |
10.12 |
10.68 |
10.37 |
15997000.0 |
9.95 |
2020-03-30 |
11.24 |
10.38 |
11.04 |
10.79 |
15175400.0 |
10.35 |
2020-03-27 |
11.69 |
10.7 |
10.72 |
11.2 |
20794800.0 |
10.74 |
2020-03-26 |
11.59 |
9.65 |
9.97 |
11.46 |
22494500.0 |
10.99 |
2020-03-25 |
10.43 |
9.61 |
10.02 |
9.82 |
20647100.0 |
9.42 |
2020-03-24 |
9.97 |
9.24 |
9.32 |
9.77 |
15626800.0 |
9.37 |
2020-03-23 |
9.27 |
8.32 |
9.05 |
8.56 |
16697600.0 |
8.21 |
2020-03-20 |
9.86 |
8.5 |
9.5 |
9.19 |
23725300.0 |
8.81 |
2020-03-19 |
9.78 |
7.45 |
7.96 |
9.35 |
13965800.0 |
8.97 |
2020-03-18 |
9.75 |
7.94 |
9.6 |
8.16 |
17912800.0 |
7.83 |
2020-03-17 |
10.33 |
9.32 |
10.28 |
10.24 |
20549200.0 |
9.82 |
2020-03-16 |
11.37 |
9.99 |
10.0 |
9.99 |
17925300.0 |
9.58 |
2020-03-13 |
12.74 |
11.34 |
11.93 |
12.73 |
17318400.0 |
12.21 |
2020-03-12 |
12.1 |
10.53 |
11.18 |
10.87 |
20950900.0 |
10.43 |
2020-03-11 |
13.01 |
12.09 |
12.88 |
12.25 |
29399900.0 |
11.75 |
2020-03-10 |
13.5 |
12.07 |
12.86 |
13.37 |
17303800.0 |
12.82 |
2020-03-09 |
13.41 |
12.15 |
13.33 |
12.16 |
15961300.0 |
11.66 |
2020-03-06 |
15.62 |
14.68 |
15.08 |
14.87 |
23797200.0 |
14.26 |
2020-03-05 |
16.2 |
15.78 |
16.03 |
15.98 |
15279300.0 |
15.33 |
2020-03-04 |
16.7 |
15.94 |
16.37 |
16.69 |
13860900.0 |
16.01 |
2020-03-03 |
17.33 |
15.94 |
16.86 |
16.21 |
22824300.0 |
15.55 |
2020-03-02 |
16.98 |
15.88 |
16.21 |
16.97 |
13350600.0 |
16.28 |
2020-02-28 |
16.46 |
15.84 |
16.1 |
16.35 |
21650200.0 |
15.5 |
2020-02-27 |
17.54 |
16.7 |
17.23 |
16.71 |
13973800.0 |
15.85 |
2020-02-26 |
18.31 |
17.66 |
18.2 |
17.67 |
10241800.0 |
16.76 |
2020-02-25 |
19.05 |
17.96 |
19.02 |
18.04 |
10468800.0 |
17.11 |
2020-02-24 |
19.12 |
18.84 |
19.0 |
18.98 |
7456100.0 |
18.0 |
2020-02-21 |
19.95 |
19.5 |
19.88 |
19.67 |
8108000.0 |
18.65 |
2020-02-20 |
20.12 |
19.66 |
19.66 |
20.02 |
8423800.0 |
18.98 |
2020-02-19 |
19.83 |
19.55 |
19.63 |
19.73 |
6923000.0 |
18.71 |
2020-02-18 |
19.73 |
19.28 |
19.66 |
19.56 |
7611200.0 |
18.55 |