名前 | Kimco Realty Corporation Common Stock |
ティッカー | KIM |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.16 | 17.52 | 18.02 | 17.63 | 5407400.0 | 17.63 |
2021-02-12 | 18.22 | 17.82 | 17.9 | 18.03 | 5216200.0 | 18.03 |
2021-02-11 | 18.1 | 17.59 | 17.63 | 17.95 | 6265400.0 | 17.95 |
2021-02-10 | 17.89 | 17.29 | 17.35 | 17.63 | 6219000.0 | 17.63 |
2021-02-09 | 17.19 | 16.98 | 17.14 | 17.19 | 2568700.0 | 17.19 |
2021-02-08 | 17.1 | 16.66 | 16.76 | 17.05 | 3388400.0 | 17.05 |
2021-02-05 | 17.0 | 16.7 | 16.93 | 16.72 | 2062900.0 | 16.72 |
2021-02-04 | 16.9 | 16.31 | 16.39 | 16.7 | 4187900.0 | 16.7 |
2021-02-03 | 16.37 | 15.97 | 16.19 | 16.3 | 6373300.0 | 16.3 |
2021-02-02 | 16.41 | 16.13 | 16.4 | 16.29 | 4203900.0 | 16.29 |
2021-02-01 | 16.61 | 15.91 | 16.61 | 16.35 | 5804700.0 | 16.35 |
2021-01-29 | 17.42 | 16.38 | 17.39 | 16.51 | 12814300.0 | 16.51 |
2021-01-28 | 17.99 | 17.27 | 17.34 | 17.5 | 7701600.0 | 17.5 |
2021-01-27 | 17.51 | 16.87 | 17.06 | 17.27 | 7310600.0 | 17.27 |
2021-01-26 | 17.36 | 16.98 | 17.18 | 17.27 | 4725100.0 | 17.27 |
2021-01-25 | 17.31 | 16.47 | 16.53 | 17.04 | 5118200.0 | 17.04 |
2021-01-22 | 16.72 | 16.1 | 16.43 | 16.66 | 5289600.0 | 16.66 |
2021-01-21 | 16.74 | 16.24 | 16.69 | 16.58 | 6713200.0 | 16.58 |
2021-01-20 | 17.08 | 16.48 | 16.53 | 16.84 | 5612300.0 | 16.84 |
2021-01-19 | 16.61 | 16.22 | 16.56 | 16.53 | 4887300.0 | 16.53 |
2021-01-15 | 16.55 | 16.0 | 16.31 | 16.47 | 6851300.0 | 16.47 |
2021-01-14 | 16.47 | 15.91 | 16.0 | 16.39 | 4171000.0 | 16.39 |
2021-01-13 | 15.93 | 15.52 | 15.52 | 15.92 | 7043600.0 | 15.92 |
2021-01-12 | 15.57 | 15.14 | 15.21 | 15.5 | 3153000.0 | 15.5 |
2021-01-11 | 15.58 | 15.16 | 15.48 | 15.22 | 6294500.0 | 15.22 |
2021-01-08 | 15.49 | 15.06 | 15.25 | 15.44 | 4040100.0 | 15.44 |
2021-01-07 | 15.31 | 15.05 | 15.27 | 15.25 | 5457800.0 | 15.25 |
2021-01-06 | 15.32 | 14.58 | 14.59 | 15.18 | 4793000.0 | 15.18 |
2021-01-05 | 14.62 | 14.28 | 14.36 | 14.41 | 3135800.0 | 14.41 |
2021-01-04 | 15.14 | 14.3 | 15.02 | 14.33 | 4784400.0 | 14.33 |
2020-12-31 | 15.05 | 14.55 | 14.77 | 15.01 | 3032200.0 | 15.01 |
2020-12-30 | 14.9 | 14.49 | 14.49 | 14.8 | 2931800.0 | 14.8 |
2020-12-29 | 14.99 | 14.43 | 14.77 | 14.5 | 1719100.0 | 14.5 |
2020-12-28 | 14.8 | 14.46 | 14.55 | 14.71 | 1865900.0 | 14.71 |
2020-12-24 | 14.65 | 14.27 | 14.46 | 14.52 | 921600.0 | 14.52 |
2020-12-23 | 14.72 | 14.36 | 14.5 | 14.39 | 2230300.0 | 14.39 |
2020-12-22 | 14.6 | 14.21 | 14.49 | 14.39 | 1885900.0 | 14.39 |
2020-12-21 | 14.49 | 14.03 | 14.3 | 14.43 | 4396900.0 | 14.43 |
2020-12-18 | 15.05 | 14.51 | 15.05 | 14.62 | 6090100.0 | 14.62 |
2020-12-17 | 15.08 | 14.74 | 15.01 | 15.08 | 2975800.0 | 15.08 |
2020-12-16 | 15.33 | 14.77 | 15.28 | 14.98 | 3735100.0 | 14.98 |
2020-12-15 | 15.27 | 14.51 | 14.8 | 15.26 | 4972100.0 | 15.26 |
2020-12-14 | 15.18 | 14.42 | 14.96 | 14.43 | 3482400.0 | 14.43 |
2020-12-11 | 14.79 | 14.57 | 14.7 | 14.75 | 3892200.0 | 14.75 |
2020-12-10 | 15.0 | 14.71 | 14.71 | 14.82 | 4415900.0 | 14.82 |
2020-12-09 | 15.03 | 14.73 | 14.93 | 14.93 | 4540600.0 | 14.93 |
2020-12-08 | 15.1 | 14.7 | 14.7 | 14.82 | 3280800.0 | 14.82 |
2020-12-07 | 15.5 | 15.01 | 15.5 | 15.1 | 3945100.0 | 14.94 |
2020-12-04 | 15.7 | 15.28 | 15.39 | 15.61 | 4386100.0 | 15.44 |
2020-12-03 | 15.41 | 15.03 | 15.19 | 15.19 | 5189400.0 | 15.03 |
2020-12-02 | 15.19 | 14.58 | 14.73 | 15.08 | 2566900.0 | 14.92 |
2020-12-01 | 15.03 | 14.62 | 14.74 | 14.8 | 4414200.0 | 14.64 |
2020-11-30 | 15.06 | 14.41 | 14.97 | 14.44 | 5826800.0 | 14.29 |
2020-11-27 | 15.44 | 14.99 | 15.35 | 15.07 | 1516400.0 | 14.91 |
2020-11-25 | 15.46 | 15.01 | 15.29 | 15.27 | 5996800.0 | 15.11 |
2020-11-24 | 16.26 | 15.39 | 15.96 | 15.43 | 8199600.0 | 15.27 |
2020-11-23 | 15.9 | 15.21 | 15.24 | 15.61 | 4446400.0 | 15.44 |
2020-11-20 | 15.05 | 14.73 | 14.98 | 14.95 | 2389400.0 | 14.79 |
2020-11-19 | 15.0 | 14.29 | 14.45 | 14.98 | 4688300.0 | 14.82 |
2020-11-18 | 15.45 | 14.54 | 15.1 | 14.55 | 4299000.0 | 14.4 |
2020-11-17 | 15.21 | 14.59 | 14.88 | 15.07 | 3626300.0 | 14.91 |
2020-11-16 | 15.47 | 14.66 | 15.13 | 15.23 | 6197400.0 | 15.07 |
2020-11-13 | 14.37 | 13.75 | 13.76 | 14.22 | 4619600.0 | 14.07 |
2020-11-12 | 14.03 | 13.43 | 13.86 | 13.55 | 6117700.0 | 13.41 |
2020-11-11 | 14.16 | 13.24 | 13.93 | 14.14 | 10056400.0 | 13.99 |
2020-11-10 | 14.41 | 13.52 | 13.54 | 14.14 | 13446900.0 | 13.99 |
2020-11-09 | 13.96 | 11.72 | 11.74 | 13.57 | 19590900.0 | 13.43 |
2020-11-06 | 10.83 | 10.17 | 10.67 | 10.26 | 5107300.0 | 10.15 |
2020-11-05 | 11.04 | 10.56 | 10.82 | 10.59 | 4442500.0 | 10.48 |
2020-11-04 | 10.97 | 10.51 | 10.95 | 10.73 | 4336300.0 | 10.62 |
2020-11-03 | 11.11 | 10.67 | 10.7 | 11.02 | 6880400.0 | 10.9 |
2020-11-02 | 10.5 | 10.22 | 10.41 | 10.45 | 5697200.0 | 10.34 |
2020-10-30 | 10.5 | 10.15 | 10.36 | 10.26 | 4037100.0 | 10.15 |
2020-10-29 | 10.52 | 10.04 | 10.15 | 10.42 | 3599300.0 | 10.31 |
2020-10-28 | 10.51 | 10.19 | 10.31 | 10.22 | 4403900.0 | 10.11 |
2020-10-27 | 11.19 | 10.58 | 11.05 | 10.59 | 3993000.0 | 10.48 |
2020-10-26 | 11.39 | 10.96 | 11.39 | 11.11 | 3235500.0 | 10.99 |
2020-10-23 | 11.75 | 11.32 | 11.52 | 11.5 | 3048700.0 | 11.38 |
2020-10-22 | 11.51 | 11.0 | 11.04 | 11.46 | 3928700.0 | 11.34 |
2020-10-21 | 11.12 | 10.88 | 11.05 | 11.06 | 3221200.0 | 10.94 |
2020-10-20 | 11.25 | 11.0 | 11.03 | 11.1 | 4079300.0 | 10.98 |
2020-10-19 | 11.29 | 10.79 | 11.27 | 10.93 | 5374900.0 | 10.81 |
2020-10-16 | 11.13 | 10.8 | 11.06 | 11.02 | 4698300.0 | 10.9 |
2020-10-15 | 11.18 | 10.82 | 10.9 | 11.11 | 3243200.0 | 10.99 |
2020-10-14 | 11.2 | 10.96 | 11.08 | 10.97 | 3446700.0 | 10.85 |
2020-10-13 | 11.57 | 11.02 | 11.48 | 11.07 | 3942300.0 | 10.95 |
2020-10-12 | 11.69 | 11.44 | 11.62 | 11.61 | 6290400.0 | 11.49 |
2020-10-09 | 12.13 | 11.6 | 12.13 | 11.62 | 3403400.0 | 11.5 |
2020-10-08 | 12.02 | 11.78 | 11.89 | 12.02 | 5078800.0 | 11.89 |
2020-10-07 | 12.1 | 11.68 | 12.01 | 11.76 | 5112700.0 | 11.64 |
2020-10-06 | 12.32 | 11.87 | 12.11 | 11.95 | 4605300.0 | 11.82 |
2020-10-05 | 12.1 | 11.66 | 12.03 | 11.95 | 4137100.0 | 11.82 |
2020-10-02 | 11.92 | 11.21 | 11.27 | 11.9 | 5727800.0 | 11.77 |
2020-10-01 | 11.65 | 11.17 | 11.32 | 11.61 | 5379100.0 | 11.49 |
2020-09-30 | 11.6 | 11.1 | 11.37 | 11.26 | 4247800.0 | 11.14 |
2020-09-29 | 11.48 | 10.96 | 11.48 | 11.28 | 5098400.0 | 11.16 |
2020-09-28 | 11.75 | 11.41 | 11.55 | 11.56 | 3512600.0 | 11.44 |
2020-09-25 | 11.27 | 10.76 | 10.79 | 11.22 | 2802200.0 | 11.1 |
2020-09-24 | 11.0 | 10.59 | 10.74 | 10.9 | 5409800.0 | 10.78 |
2020-09-23 | 11.56 | 10.78 | 11.3 | 10.79 | 3859300.0 | 10.68 |
2020-09-22 | 11.82 | 11.34 | 11.58 | 11.35 | 5933800.0 | 11.23 |
2020-09-21 | 11.9 | 11.36 | 11.85 | 11.55 | 5878600.0 | 11.43 |
2020-09-18 | 12.81 | 12.19 | 12.72 | 12.2 | 8098700.0 | 12.07 |
2020-09-17 | 13.03 | 12.75 | 12.84 | 12.85 | 3930700.0 | 12.71 |
2020-09-16 | 13.18 | 12.8 | 13.0 | 13.06 | 5124300.0 | 12.92 |
2020-09-15 | 13.18 | 12.36 | 12.44 | 12.97 | 6268200.0 | 12.83 |
2020-09-14 | 12.42 | 11.85 | 11.91 | 12.37 | 6067100.0 | 12.24 |
2020-09-11 | 12.06 | 11.54 | 12.05 | 11.66 | 8760500.0 | 11.54 |
2020-09-10 | 12.32 | 12.05 | 12.1 | 12.13 | 5819100.0 | 12.0 |
2020-09-09 | 12.29 | 11.98 | 12.21 | 12.09 | 4403000.0 | 11.96 |
2020-09-08 | 12.6 | 12.21 | 12.51 | 12.26 | 5594800.0 | 12.03 |
2020-09-04 | 12.76 | 12.34 | 12.6 | 12.66 | 5199900.0 | 12.42 |
2020-09-03 | 12.73 | 12.29 | 12.46 | 12.51 | 3771900.0 | 12.28 |
2020-09-02 | 12.37 | 12.0 | 12.23 | 12.36 | 4995500.0 | 12.13 |
2020-09-01 | 12.36 | 11.68 | 11.78 | 12.21 | 4725500.0 | 11.98 |
2020-08-31 | 12.07 | 11.86 | 12.07 | 11.99 | 6286400.0 | 11.77 |
2020-08-28 | 12.09 | 11.62 | 11.92 | 12.07 | 5936700.0 | 11.84 |
2020-08-27 | 11.99 | 11.63 | 11.63 | 11.88 | 3041800.0 | 11.66 |
2020-08-26 | 11.9 | 11.51 | 11.85 | 11.57 | 2527400.0 | 11.35 |
2020-08-25 | 12.03 | 11.59 | 11.89 | 11.82 | 2834800.0 | 11.6 |
2020-08-24 | 11.87 | 11.35 | 11.49 | 11.85 | 3759200.0 | 11.63 |
2020-08-21 | 11.61 | 11.32 | 11.54 | 11.43 | 3777400.0 | 11.22 |
2020-08-20 | 11.75 | 11.23 | 11.34 | 11.55 | 3206600.0 | 11.33 |
2020-08-19 | 11.8 | 11.4 | 11.78 | 11.43 | 4285400.0 | 11.22 |
2020-08-18 | 12.0 | 11.52 | 11.96 | 11.75 | 3498000.0 | 11.53 |
2020-08-17 | 12.08 | 11.83 | 11.99 | 12.0 | 3763800.0 | 11.78 |
2020-08-14 | 12.21 | 11.88 | 11.93 | 11.98 | 4449400.0 | 11.76 |
2020-08-13 | 12.47 | 11.97 | 12.25 | 12.01 | 3034900.0 | 11.79 |
2020-08-12 | 12.66 | 12.19 | 12.52 | 12.39 | 3127900.0 | 12.16 |
2020-08-11 | 12.89 | 12.43 | 12.63 | 12.46 | 5225800.0 | 12.23 |
2020-08-10 | 12.26 | 11.91 | 11.96 | 12.07 | 5633800.0 | 11.84 |
2020-08-07 | 11.94 | 11.18 | 11.36 | 11.93 | 4742200.0 | 11.71 |
2020-08-06 | 11.61 | 11.24 | 11.24 | 11.44 | 5193600.0 | 11.23 |
2020-08-05 | 11.77 | 11.22 | 11.68 | 11.32 | 4781900.0 | 11.11 |
2020-08-04 | 11.61 | 11.12 | 11.14 | 11.54 | 3833300.0 | 11.32 |
2020-08-03 | 11.18 | 10.88 | 11.11 | 11.09 | 3225500.0 | 10.88 |
2020-07-31 | 11.23 | 10.84 | 11.23 | 11.15 | 14200400.0 | 10.94 |
2020-07-30 | 11.28 | 10.82 | 11.07 | 11.23 | 6250900.0 | 11.02 |
2020-07-29 | 11.45 | 10.83 | 11.32 | 11.33 | 9111100.0 | 11.12 |
2020-07-28 | 11.24 | 10.53 | 10.65 | 11.12 | 6390100.0 | 10.91 |
2020-07-27 | 10.77 | 10.35 | 10.68 | 10.71 | 6599200.0 | 10.51 |
2020-07-24 | 11.26 | 10.74 | 11.09 | 10.75 | 5944200.0 | 10.55 |
2020-07-23 | 11.36 | 11.02 | 11.19 | 11.09 | 6380400.0 | 10.88 |
2020-07-22 | 11.42 | 10.99 | 11.11 | 11.29 | 5590000.0 | 11.08 |
2020-07-21 | 11.52 | 11.14 | 11.37 | 11.21 | 6117600.0 | 11.0 |
2020-07-20 | 11.7 | 11.21 | 11.59 | 11.25 | 4613900.0 | 11.04 |
2020-07-17 | 11.88 | 11.45 | 11.88 | 11.62 | 4768000.0 | 11.4 |
2020-07-16 | 12.0 | 11.74 | 11.85 | 11.84 | 5607900.0 | 11.62 |
2020-07-15 | 12.07 | 11.66 | 11.9 | 12.02 | 9877300.0 | 11.8 |
2020-07-14 | 11.77 | 11.43 | 11.71 | 11.5 | 3959000.0 | 11.29 |
2020-07-13 | 12.3 | 11.65 | 12.25 | 11.8 | 4136700.0 | 11.58 |
2020-07-10 | 12.12 | 11.74 | 11.76 | 12.1 | 3570500.0 | 11.87 |
2020-07-09 | 12.17 | 11.66 | 12.1 | 11.84 | 4718300.0 | 11.62 |
2020-07-08 | 12.22 | 11.77 | 12.14 | 12.15 | 3769200.0 | 11.92 |
2020-07-07 | 12.67 | 12.14 | 12.67 | 12.15 | 3972600.0 | 11.92 |
2020-07-06 | 13.4 | 12.78 | 13.3 | 12.93 | 3497900.0 | 12.69 |
2020-07-02 | 13.46 | 12.73 | 13.33 | 12.76 | 3600700.0 | 12.52 |
2020-07-01 | 13.4 | 12.89 | 12.93 | 12.91 | 6099100.0 | 12.67 |
2020-06-30 | 13.15 | 12.65 | 12.77 | 12.84 | 6929400.0 | 12.6 |
2020-06-29 | 12.92 | 12.38 | 12.7 | 12.72 | 6410500.0 | 12.48 |
2020-06-26 | 12.92 | 12.44 | 12.7 | 12.52 | 7351800.0 | 12.29 |
2020-06-25 | 12.91 | 12.44 | 12.5 | 12.75 | 5812200.0 | 12.51 |
2020-06-24 | 12.88 | 12.19 | 12.77 | 12.81 | 5392100.0 | 12.57 |
2020-06-23 | 13.54 | 12.95 | 13.32 | 13.05 | 4625000.0 | 12.81 |
2020-06-22 | 13.12 | 12.49 | 12.63 | 13.06 | 4770100.0 | 12.82 |
2020-06-19 | 13.66 | 12.7 | 13.61 | 12.72 | 12156600.0 | 12.48 |
2020-06-18 | 13.41 | 12.9 | 13.11 | 13.33 | 4611000.0 | 13.08 |
2020-06-17 | 14.16 | 13.32 | 14.15 | 13.33 | 4258700.0 | 13.08 |
2020-06-16 | 14.69 | 13.81 | 14.62 | 14.13 | 6372900.0 | 13.87 |
2020-06-15 | 13.8 | 12.51 | 12.62 | 13.62 | 6629300.0 | 13.37 |
2020-06-12 | 13.86 | 12.99 | 13.48 | 13.76 | 6723900.0 | 13.5 |
2020-06-11 | 13.54 | 12.42 | 12.67 | 12.55 | 9753000.0 | 12.32 |
2020-06-10 | 14.81 | 13.84 | 14.71 | 14.06 | 8064800.0 | 13.8 |
2020-06-09 | 15.24 | 14.43 | 14.44 | 14.92 | 7228700.0 | 14.64 |
2020-06-08 | 16.06 | 15.54 | 15.82 | 15.69 | 7750000.0 | 15.4 |
2020-06-05 | 15.89 | 15.02 | 15.32 | 15.22 | 8813100.0 | 14.94 |
2020-06-04 | 14.35 | 13.43 | 13.8 | 14.31 | 7499100.0 | 14.04 |
2020-06-03 | 14.09 | 12.86 | 12.9 | 13.9 | 10540400.0 | 13.64 |
2020-06-02 | 12.64 | 12.11 | 12.24 | 12.48 | 7177400.0 | 12.25 |
2020-06-01 | 12.17 | 11.1 | 11.15 | 11.98 | 8212500.0 | 11.76 |
2020-05-29 | 11.6 | 10.96 | 11.49 | 11.11 | 38668600.0 | 10.9 |
2020-05-28 | 12.7 | 11.61 | 12.6 | 11.71 | 14658800.0 | 11.49 |
2020-05-27 | 12.96 | 12.09 | 12.8 | 12.43 | 9095400.0 | 12.2 |
2020-05-26 | 12.42 | 12.0 | 12.03 | 12.24 | 7554000.0 | 12.01 |
2020-05-22 | 11.41 | 11.08 | 11.26 | 11.33 | 9396400.0 | 11.12 |
2020-05-21 | 11.36 | 10.81 | 10.92 | 11.26 | 10145000.0 | 11.05 |
2020-05-20 | 10.98 | 10.37 | 10.59 | 10.96 | 12312700.0 | 10.76 |
2020-05-19 | 10.67 | 9.98 | 10.23 | 10.46 | 8218300.0 | 10.26 |
2020-05-18 | 10.5 | 9.63 | 9.73 | 10.41 | 7103300.0 | 10.22 |
2020-05-15 | 9.27 | 8.7 | 8.9 | 9.15 | 9746100.0 | 8.98 |
2020-05-14 | 9.25 | 8.35 | 8.54 | 9.22 | 9649300.0 | 9.05 |
2020-05-13 | 9.29 | 8.58 | 9.26 | 8.76 | 13396500.0 | 8.6 |
2020-05-12 | 10.24 | 9.37 | 10.17 | 9.38 | 9375800.0 | 9.2 |
2020-05-11 | 10.59 | 9.88 | 10.58 | 10.09 | 12131400.0 | 9.9 |
2020-05-08 | 11.09 | 10.16 | 10.3 | 10.9 | 7995400.0 | 10.7 |
2020-05-07 | 10.34 | 9.85 | 10.0 | 10.05 | 6183800.0 | 9.86 |
2020-05-06 | 10.45 | 9.76 | 10.4 | 9.82 | 6161800.0 | 9.64 |
2020-05-05 | 10.91 | 10.35 | 10.8 | 10.38 | 3661500.0 | 10.19 |
2020-05-04 | 10.51 | 9.99 | 10.1 | 10.4 | 5524500.0 | 10.21 |
2020-05-01 | 10.68 | 10.25 | 10.44 | 10.6 | 7635800.0 | 10.4 |
2020-04-30 | 11.04 | 10.44 | 10.8 | 10.91 | 9007300.0 | 10.71 |
2020-04-29 | 11.27 | 10.65 | 10.67 | 11.19 | 7488200.0 | 10.98 |
2020-04-28 | 10.38 | 9.81 | 9.81 | 10.15 | 9221800.0 | 9.96 |
2020-04-27 | 9.32 | 8.56 | 8.66 | 9.3 | 10851300.0 | 9.13 |
2020-04-24 | 8.97 | 8.38 | 8.75 | 8.6 | 9553100.0 | 8.44 |
2020-04-23 | 8.88 | 8.34 | 8.41 | 8.64 | 7400100.0 | 8.48 |
2020-04-22 | 8.69 | 8.2 | 8.69 | 8.33 | 6526500.0 | 8.17 |
2020-04-21 | 8.54 | 8.03 | 8.15 | 8.3 | 6075000.0 | 8.15 |
2020-04-20 | 8.89 | 8.33 | 8.56 | 8.56 | 11069500.0 | 8.4 |
2020-04-17 | 9.55 | 8.79 | 9.13 | 8.92 | 7354400.0 | 8.75 |
2020-04-16 | 9.61 | 8.41 | 9.58 | 8.48 | 7247100.0 | 8.32 |
2020-04-15 | 10.15 | 9.58 | 10.03 | 9.71 | 5323900.0 | 9.53 |
2020-04-14 | 11.1 | 10.55 | 10.77 | 10.73 | 5605200.0 | 10.53 |
2020-04-13 | 10.84 | 10.12 | 10.8 | 10.55 | 6093700.0 | 10.35 |
2020-04-09 | 11.24 | 10.18 | 10.18 | 10.82 | 10279100.0 | 10.62 |
2020-04-08 | 9.69 | 9.05 | 9.36 | 9.63 | 6226400.0 | 9.45 |
2020-04-07 | 10.26 | 9.13 | 9.48 | 9.15 | 12017100.0 | 8.98 |
2020-04-06 | 8.84 | 8.14 | 8.55 | 8.66 | 9092800.0 | 8.5 |
2020-04-03 | 8.14 | 7.52 | 7.69 | 7.77 | 8405100.0 | 7.62 |
2020-04-02 | 8.46 | 7.45 | 8.3 | 7.75 | 8732800.0 | 7.61 |
2020-04-01 | 9.0 | 8.25 | 8.72 | 8.3 | 9015300.0 | 8.15 |
2020-03-31 | 10.11 | 9.27 | 9.94 | 9.67 | 11178700.0 | 9.21 |
2020-03-30 | 10.47 | 9.56 | 10.36 | 10.1 | 9413000.0 | 9.62 |
2020-03-27 | 10.88 | 10.29 | 10.84 | 10.4 | 7074700.0 | 9.91 |
2020-03-26 | 11.79 | 10.6 | 11.39 | 11.32 | 7089000.0 | 10.79 |
2020-03-25 | 12.07 | 10.06 | 10.68 | 11.19 | 6815800.0 | 10.66 |
2020-03-24 | 10.56 | 9.75 | 10.05 | 10.49 | 8134000.0 | 10.0 |
2020-03-23 | 10.63 | 9.12 | 10.52 | 9.41 | 9990700.0 | 8.97 |
2020-03-20 | 11.32 | 10.07 | 10.47 | 10.63 | 13813700.0 | 10.13 |
2020-03-19 | 10.9 | 9.01 | 9.63 | 10.25 | 5697100.0 | 9.77 |
2020-03-18 | 10.25 | 9.3 | 10.15 | 9.76 | 7871800.0 | 9.3 |
2020-03-17 | 11.07 | 10.0 | 10.85 | 10.86 | 10354800.0 | 10.35 |
2020-03-16 | 12.41 | 10.57 | 12.31 | 10.6 | 10840500.0 | 10.1 |
2020-03-13 | 13.61 | 12.47 | 13.45 | 13.22 | 9039200.0 | 12.6 |
2020-03-12 | 13.9 | 10.0 | 13.86 | 12.72 | 9752800.0 | 12.12 |
2020-03-11 | 15.8 | 14.82 | 15.78 | 14.85 | 7932800.0 | 14.15 |
2020-03-10 | 16.22 | 15.32 | 16.0 | 16.18 | 4885700.0 | 15.42 |
2020-03-09 | 16.52 | 15.56 | 16.42 | 15.57 | 6039900.0 | 14.84 |
2020-03-06 | 17.45 | 16.92 | 17.45 | 17.33 | 3610900.0 | 16.51 |
2020-03-05 | 18.13 | 17.7 | 17.97 | 17.87 | 5061600.0 | 17.03 |
2020-03-04 | 18.39 | 17.92 | 17.96 | 18.28 | 4390300.0 | 17.42 |
2020-03-03 | 18.24 | 17.58 | 17.83 | 17.76 | 8309100.0 | 16.92 |
2020-03-02 | 17.87 | 16.99 | 17.39 | 17.82 | 5957100.0 | 16.98 |
2020-02-28 | 17.52 | 16.79 | 17.32 | 17.35 | 9435900.0 | 16.53 |
2020-02-27 | 18.45 | 17.54 | 18.05 | 17.68 | 6147100.0 | 16.85 |
2020-02-26 | 18.69 | 18.27 | 18.59 | 18.28 | 3828600.0 | 17.42 |
2020-02-25 | 19.07 | 18.52 | 19.07 | 18.58 | 3887800.0 | 17.71 |
2020-02-24 | 19.09 | 18.83 | 18.91 | 18.97 | 3861600.0 | 18.08 |
2020-02-21 | 19.17 | 18.85 | 18.92 | 19.07 | 3001600.0 | 18.17 |
2020-02-20 | 18.97 | 18.46 | 18.55 | 18.96 | 3191500.0 | 18.07 |
2020-02-19 | 19.13 | 18.51 | 19.08 | 18.56 | 3098800.0 | 17.69 |
2020-02-18 | 19.29 | 18.95 | 19.25 | 19.07 | 2623600.0 | 18.17 |