名前 | Kirkland Lake Gold Ltd. Common Shares |
ティッカー | KL |
国 | nan |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 38.04 | 37.04 | 37.84 | 37.05 | 2245700.0 | 37.05 |
2021-02-12 | 38.75 | 37.61 | 38.1 | 38.25 | 1216100.0 | 38.25 |
2021-02-11 | 39.47 | 38.23 | 39.28 | 38.37 | 1555800.0 | 38.37 |
2021-02-10 | 39.51 | 38.48 | 39.38 | 39.21 | 2245000.0 | 39.21 |
2021-02-09 | 39.75 | 38.7 | 39.59 | 39.06 | 1344800.0 | 39.06 |
2021-02-08 | 39.77 | 38.73 | 38.93 | 39.29 | 2431800.0 | 39.29 |
2021-02-05 | 38.44 | 37.5 | 37.99 | 38.34 | 2103200.0 | 38.34 |
2021-02-04 | 38.24 | 37.34 | 38.19 | 37.75 | 2655900.0 | 37.75 |
2021-02-03 | 38.88 | 38.22 | 38.38 | 38.7 | 1098000.0 | 38.7 |
2021-02-02 | 38.88 | 38.03 | 38.75 | 38.47 | 1650000.0 | 38.47 |
2021-02-01 | 39.54 | 38.36 | 39.46 | 39.19 | 2410300.0 | 39.19 |
2021-01-29 | 39.83 | 38.25 | 39.45 | 38.42 | 1961500.0 | 38.42 |
2021-01-28 | 39.71 | 38.14 | 39.16 | 38.59 | 2426400.0 | 38.59 |
2021-01-27 | 39.7 | 38.21 | 39.52 | 38.29 | 2678100.0 | 38.29 |
2021-01-26 | 40.15 | 39.26 | 39.52 | 39.91 | 1030200.0 | 39.91 |
2021-01-25 | 40.75 | 39.33 | 40.32 | 39.65 | 1931800.0 | 39.65 |
2021-01-22 | 40.57 | 39.49 | 39.96 | 40.17 | 1730900.0 | 40.17 |
2021-01-21 | 41.12 | 40.29 | 41.0 | 40.65 | 1326600.0 | 40.65 |
2021-01-20 | 41.24 | 40.45 | 40.7 | 40.88 | 1942200.0 | 40.88 |
2021-01-19 | 40.31 | 39.51 | 40.19 | 40.2 | 1541400.0 | 40.2 |
2021-01-15 | 40.35 | 39.32 | 40.2 | 39.32 | 2023100.0 | 39.32 |
2021-01-14 | 41.07 | 40.21 | 40.6 | 40.27 | 1563300.0 | 40.27 |
2021-01-13 | 41.69 | 40.66 | 41.12 | 40.72 | 1286700.0 | 40.72 |
2021-01-12 | 41.13 | 40.16 | 40.88 | 41.03 | 1609000.0 | 41.03 |
2021-01-11 | 41.06 | 40.33 | 40.57 | 40.61 | 1265500.0 | 40.61 |
2021-01-08 | 42.49 | 40.57 | 42.48 | 41.3 | 2452200.0 | 41.3 |
2021-01-07 | 43.33 | 42.59 | 42.84 | 43.28 | 2030600.0 | 43.28 |
2021-01-06 | 43.49 | 42.3 | 43.15 | 43.29 | 2938600.0 | 43.29 |
2021-01-05 | 45.18 | 43.28 | 45.04 | 43.77 | 2408500.0 | 43.77 |
2021-01-04 | 44.76 | 42.39 | 42.99 | 44.55 | 3899600.0 | 44.55 |
2020-12-31 | 42.57 | 41.22 | 42.54 | 41.27 | 1386200.0 | 41.27 |
2020-12-30 | 42.48 | 41.5 | 41.5 | 42.37 | 1139200.0 | 42.37 |
2020-12-29 | 42.35 | 41.52 | 41.85 | 41.57 | 1070900.0 | 41.38 |
2020-12-28 | 43.15 | 41.15 | 42.63 | 41.43 | 1045700.0 | 41.24 |
2020-12-24 | 42.39 | 41.58 | 41.93 | 41.99 | 572500.0 | 41.8 |
2020-12-23 | 42.28 | 41.22 | 41.25 | 41.96 | 1139700.0 | 41.77 |
2020-12-22 | 41.5 | 40.45 | 41.29 | 41.08 | 1596500.0 | 40.89 |
2020-12-21 | 42.04 | 41.18 | 41.84 | 41.42 | 1237000.0 | 41.23 |
2020-12-18 | 42.6 | 41.6 | 42.23 | 41.86 | 1554900.0 | 41.67 |
2020-12-17 | 43.37 | 41.97 | 42.7 | 42.09 | 2069900.0 | 41.9 |
2020-12-16 | 41.93 | 40.91 | 41.29 | 41.82 | 1432700.0 | 41.63 |
2020-12-15 | 41.09 | 39.73 | 39.78 | 40.95 | 2088000.0 | 40.76 |
2020-12-14 | 41.46 | 38.96 | 40.98 | 39.03 | 3438800.0 | 38.85 |
2020-12-11 | 41.09 | 39.86 | 40.51 | 41.03 | 2187800.0 | 40.84 |
2020-12-10 | 42.09 | 40.59 | 41.44 | 40.82 | 1284600.0 | 40.64 |
2020-12-09 | 41.61 | 40.43 | 41.12 | 41.13 | 2192500.0 | 40.94 |
2020-12-08 | 42.27 | 41.13 | 42.16 | 41.55 | 1467100.0 | 41.36 |
2020-12-07 | 42.52 | 40.5 | 40.59 | 41.75 | 1822300.0 | 41.56 |
2020-12-04 | 40.74 | 39.93 | 40.4 | 40.42 | 1464300.0 | 40.24 |
2020-12-03 | 41.42 | 40.12 | 41.28 | 40.51 | 1827000.0 | 40.33 |
2020-12-02 | 41.55 | 40.72 | 41.34 | 41.22 | 1634600.0 | 41.03 |
2020-12-01 | 42.46 | 40.85 | 42.37 | 41.28 | 2439100.0 | 41.09 |
2020-11-30 | 41.04 | 39.45 | 40.05 | 40.98 | 2282400.0 | 40.79 |
2020-11-27 | 40.24 | 38.94 | 39.19 | 40.22 | 907400.0 | 40.04 |
2020-11-25 | 39.93 | 39.24 | 39.46 | 39.62 | 1439500.0 | 39.44 |
2020-11-24 | 39.67 | 38.38 | 38.53 | 38.86 | 2753000.0 | 38.68 |
2020-11-23 | 40.99 | 39.18 | 40.82 | 39.44 | 2220200.0 | 39.26 |
2020-11-20 | 42.23 | 40.86 | 41.13 | 41.2 | 1618500.0 | 41.01 |
2020-11-19 | 41.48 | 40.14 | 40.38 | 40.47 | 2026900.0 | 40.29 |
2020-11-18 | 42.55 | 40.94 | 42.45 | 40.94 | 2752800.0 | 40.75 |
2020-11-17 | 44.19 | 42.69 | 43.84 | 42.74 | 2140900.0 | 42.55 |
2020-11-16 | 45.17 | 43.94 | 44.74 | 43.96 | 1984500.0 | 43.76 |
2020-11-13 | 45.85 | 44.95 | 45.7 | 45.11 | 942100.0 | 44.91 |
2020-11-12 | 45.59 | 44.56 | 44.9 | 45.12 | 1463400.0 | 44.92 |
2020-11-11 | 44.58 | 43.44 | 43.91 | 44.56 | 1837900.0 | 44.36 |
2020-11-10 | 45.66 | 44.05 | 45.57 | 44.17 | 2410000.0 | 43.97 |
2020-11-09 | 46.17 | 43.89 | 46.11 | 45.14 | 3735900.0 | 44.94 |
2020-11-06 | 50.13 | 48.37 | 49.88 | 48.64 | 1439000.0 | 48.42 |
2020-11-05 | 49.79 | 48.2 | 48.33 | 49.32 | 2051800.0 | 49.1 |
2020-11-04 | 47.45 | 46.06 | 47.12 | 46.57 | 1324600.0 | 46.36 |
2020-11-03 | 47.5 | 46.66 | 46.81 | 47.14 | 1534500.0 | 46.93 |
2020-11-02 | 46.67 | 45.24 | 45.98 | 46.23 | 1580200.0 | 46.02 |
2020-10-30 | 46.31 | 44.77 | 45.88 | 45.62 | 1183200.0 | 45.41 |
2020-10-29 | 45.4 | 43.94 | 44.1 | 45.35 | 1200800.0 | 45.14 |
2020-10-28 | 45.52 | 43.76 | 45.35 | 44.55 | 2773000.0 | 44.35 |
2020-10-27 | 46.59 | 45.62 | 45.84 | 46.54 | 910000.0 | 46.33 |
2020-10-26 | 47.33 | 45.78 | 46.61 | 45.86 | 1684800.0 | 45.65 |
2020-10-23 | 47.25 | 46.39 | 46.97 | 46.66 | 1125800.0 | 46.45 |
2020-10-22 | 47.8 | 46.66 | 47.5 | 47.08 | 1277200.0 | 46.87 |
2020-10-21 | 49.13 | 47.93 | 48.53 | 48.04 | 1338100.0 | 47.82 |
2020-10-20 | 49.22 | 47.96 | 48.85 | 48.2 | 1373300.0 | 47.98 |
2020-10-19 | 50.47 | 48.51 | 50.31 | 48.58 | 1310500.0 | 48.36 |
2020-10-16 | 51.01 | 49.77 | 50.81 | 49.84 | 996800.0 | 49.61 |
2020-10-15 | 50.94 | 49.99 | 50.1 | 50.72 | 1018700.0 | 50.49 |
2020-10-14 | 51.78 | 50.71 | 51.18 | 50.89 | 1027000.0 | 50.66 |
2020-10-13 | 51.13 | 49.25 | 51.05 | 50.63 | 1927200.0 | 50.4 |
2020-10-12 | 51.72 | 50.62 | 51.0 | 51.39 | 753000.0 | 51.16 |
2020-10-09 | 51.32 | 49.42 | 49.48 | 51.17 | 1848900.0 | 50.94 |
2020-10-08 | 48.5 | 47.59 | 48.01 | 48.27 | 1124100.0 | 48.05 |
2020-10-07 | 48.0 | 47.27 | 47.53 | 47.64 | 1611900.0 | 47.42 |
2020-10-06 | 49.49 | 46.84 | 49.3 | 46.91 | 2076800.0 | 46.7 |
2020-10-05 | 50.03 | 48.64 | 48.74 | 48.93 | 1169200.0 | 48.71 |
2020-10-02 | 49.32 | 48.25 | 48.79 | 48.54 | 1141900.0 | 48.32 |
2020-10-01 | 49.82 | 48.53 | 49.33 | 49.32 | 1837100.0 | 49.1 |
2020-09-30 | 49.4 | 47.64 | 48.85 | 48.73 | 1706600.0 | 48.51 |
2020-09-29 | 49.45 | 48.64 | 48.82 | 48.91 | 1160200.0 | 48.69 |
2020-09-28 | 49.32 | 47.9 | 49.13 | 48.69 | 1367200.0 | 48.35 |
2020-09-25 | 48.8 | 47.31 | 48.17 | 48.53 | 1211500.0 | 48.19 |
2020-09-24 | 48.94 | 46.25 | 46.7 | 48.58 | 1778500.0 | 48.24 |
2020-09-23 | 48.38 | 47.05 | 48.05 | 47.22 | 2385400.0 | 46.89 |
2020-09-22 | 50.46 | 48.39 | 50.12 | 49.02 | 1696300.0 | 48.67 |
2020-09-21 | 50.88 | 49.01 | 49.81 | 49.78 | 2761500.0 | 49.43 |
2020-09-18 | 53.01 | 51.27 | 52.5 | 51.32 | 1438100.0 | 50.96 |
2020-09-17 | 52.8 | 51.29 | 52.02 | 52.35 | 1615000.0 | 51.98 |
2020-09-16 | 54.93 | 53.16 | 54.63 | 53.36 | 2042300.0 | 52.98 |
2020-09-15 | 55.0 | 53.5 | 54.9 | 54.04 | 1186700.0 | 53.66 |
2020-09-14 | 54.52 | 53.23 | 53.54 | 54.31 | 1728300.0 | 53.93 |
2020-09-11 | 54.13 | 52.06 | 53.44 | 52.5 | 1327400.0 | 52.13 |
2020-09-10 | 55.29 | 52.84 | 55.0 | 52.94 | 1566800.0 | 52.57 |
2020-09-09 | 54.64 | 52.12 | 52.3 | 54.53 | 1555200.0 | 54.14 |
2020-09-08 | 52.99 | 49.59 | 50.12 | 51.79 | 1385100.0 | 51.42 |
2020-09-04 | 52.14 | 49.44 | 51.75 | 51.68 | 1708600.0 | 51.31 |
2020-09-03 | 52.82 | 50.9 | 52.21 | 52.51 | 1428100.0 | 52.14 |
2020-09-02 | 53.2 | 51.36 | 52.03 | 53.13 | 961200.0 | 52.75 |
2020-09-01 | 54.3 | 52.1 | 54.27 | 52.54 | 1164000.0 | 52.17 |
2020-08-31 | 54.32 | 53.15 | 53.73 | 53.21 | 1214700.0 | 52.83 |
2020-08-28 | 53.74 | 52.37 | 52.91 | 53.45 | 1140700.0 | 53.07 |
2020-08-27 | 53.92 | 51.06 | 53.9 | 51.79 | 1293400.0 | 51.42 |
2020-08-26 | 52.84 | 50.94 | 51.0 | 52.8 | 1306000.0 | 52.43 |
2020-08-25 | 52.18 | 50.54 | 52.0 | 51.7 | 1403900.0 | 51.33 |
2020-08-24 | 53.74 | 52.21 | 53.45 | 52.26 | 957000.0 | 51.89 |
2020-08-21 | 53.59 | 52.68 | 53.2 | 53.16 | 1208700.0 | 52.78 |
2020-08-20 | 54.02 | 52.25 | 52.49 | 53.94 | 1267600.0 | 53.56 |
2020-08-19 | 54.0 | 52.53 | 53.41 | 52.68 | 1541900.0 | 52.31 |
2020-08-18 | 55.17 | 52.71 | 55.01 | 54.06 | 2087400.0 | 53.68 |
2020-08-17 | 53.47 | 51.4 | 52.08 | 53.25 | 1866400.0 | 52.87 |
2020-08-14 | 50.63 | 49.15 | 50.29 | 49.91 | 1147300.0 | 49.56 |
2020-08-13 | 51.2 | 48.94 | 49.27 | 50.34 | 1394600.0 | 49.98 |
2020-08-12 | 49.61 | 48.34 | 49.2 | 48.6 | 2023300.0 | 48.26 |
2020-08-11 | 49.15 | 47.44 | 48.5 | 48.16 | 3764100.0 | 47.82 |
2020-08-10 | 54.16 | 51.15 | 53.11 | 51.3 | 1862100.0 | 50.94 |
2020-08-07 | 53.57 | 51.93 | 52.82 | 52.58 | 2049300.0 | 52.21 |
2020-08-06 | 56.89 | 53.57 | 56.67 | 54.11 | 2207400.0 | 53.73 |
2020-08-05 | 57.69 | 54.46 | 57.21 | 55.2 | 2774800.0 | 54.81 |
2020-08-04 | 55.69 | 53.1 | 53.8 | 55.6 | 2428000.0 | 55.21 |
2020-08-03 | 54.94 | 52.09 | 54.68 | 53.7 | 1889100.0 | 53.32 |
2020-07-31 | 54.74 | 51.8 | 52.02 | 54.6 | 3518000.0 | 54.21 |
2020-07-30 | 51.11 | 48.66 | 49.53 | 50.74 | 2422300.0 | 50.38 |
2020-07-29 | 51.15 | 49.04 | 50.8 | 50.49 | 2689100.0 | 50.13 |
2020-07-28 | 50.93 | 49.01 | 49.62 | 50.64 | 1989900.0 | 50.28 |
2020-07-27 | 51.37 | 49.84 | 50.0 | 50.63 | 3189800.0 | 50.27 |
2020-07-24 | 48.53 | 47.54 | 48.11 | 48.27 | 1899600.0 | 47.93 |
2020-07-23 | 48.86 | 46.92 | 48.28 | 47.54 | 2050800.0 | 47.2 |
2020-07-22 | 49.7 | 48.03 | 48.63 | 48.48 | 2161300.0 | 48.14 |
2020-07-21 | 48.69 | 47.18 | 47.86 | 48.13 | 2624900.0 | 47.79 |
2020-07-20 | 46.9 | 45.04 | 45.43 | 46.23 | 1764300.0 | 45.9 |
2020-07-17 | 45.1 | 44.18 | 44.86 | 44.71 | 1447000.0 | 44.39 |
2020-07-16 | 45.24 | 43.42 | 44.81 | 44.09 | 2442800.0 | 43.78 |
2020-07-15 | 45.3 | 43.92 | 44.73 | 45.11 | 2047900.0 | 44.79 |
2020-07-14 | 45.0 | 43.35 | 43.82 | 44.99 | 1603900.0 | 44.67 |
2020-07-13 | 46.99 | 43.81 | 46.88 | 44.01 | 2137300.0 | 43.7 |
2020-07-10 | 47.25 | 45.37 | 47.0 | 45.81 | 1558500.0 | 45.49 |
2020-07-09 | 48.22 | 45.19 | 48.15 | 46.76 | 3902900.0 | 46.43 |
2020-07-08 | 47.75 | 44.94 | 45.0 | 47.53 | 4188100.0 | 47.19 |
2020-07-07 | 44.09 | 41.75 | 41.75 | 43.87 | 2866000.0 | 43.56 |
2020-07-06 | 42.45 | 41.28 | 42.37 | 41.93 | 1638900.0 | 41.63 |
2020-07-02 | 42.37 | 41.18 | 41.45 | 41.68 | 2326600.0 | 41.38 |
2020-07-01 | 41.74 | 40.31 | 41.22 | 41.64 | 2104300.0 | 41.35 |
2020-06-30 | 41.32 | 38.65 | 39.2 | 41.24 | 2765300.0 | 40.95 |
2020-06-29 | 39.37 | 38.5 | 38.91 | 39.37 | 1485000.0 | 39.09 |
2020-06-26 | 38.91 | 37.84 | 38.81 | 38.72 | 1255100.0 | 38.32 |
2020-06-25 | 38.98 | 38.07 | 38.41 | 38.94 | 1294900.0 | 38.54 |
2020-06-24 | 40.09 | 38.05 | 39.39 | 38.42 | 2036500.0 | 38.02 |
2020-06-23 | 40.49 | 39.34 | 39.77 | 39.51 | 1655600.0 | 39.1 |
2020-06-22 | 39.93 | 38.61 | 39.13 | 39.05 | 2130700.0 | 38.65 |
2020-06-19 | 38.53 | 37.12 | 37.25 | 38.28 | 2330000.0 | 37.89 |
2020-06-18 | 37.43 | 36.65 | 37.06 | 36.91 | 1243900.0 | 36.53 |
2020-06-17 | 37.96 | 36.94 | 37.25 | 37.23 | 1131300.0 | 36.85 |
2020-06-16 | 37.73 | 36.87 | 37.0 | 37.28 | 1736200.0 | 36.9 |
2020-06-15 | 37.43 | 35.36 | 36.0 | 37.24 | 1684400.0 | 36.86 |
2020-06-12 | 38.58 | 36.6 | 37.75 | 36.74 | 1871100.0 | 36.36 |
2020-06-11 | 40.12 | 36.83 | 39.43 | 37.32 | 2631100.0 | 36.94 |
2020-06-10 | 39.4 | 37.2 | 38.4 | 39.37 | 2379600.0 | 38.97 |
2020-06-09 | 38.43 | 37.54 | 38.31 | 38.03 | 1358800.0 | 37.64 |
2020-06-08 | 38.27 | 37.14 | 38.2 | 37.73 | 1721000.0 | 37.34 |
2020-06-05 | 38.2 | 36.2 | 36.41 | 38.17 | 1857600.0 | 37.78 |
2020-06-04 | 38.05 | 36.96 | 37.9 | 37.78 | 2320100.0 | 37.39 |
2020-06-03 | 39.34 | 36.73 | 38.37 | 37.09 | 3579500.0 | 36.71 |
2020-06-02 | 41.22 | 39.44 | 41.05 | 39.53 | 2000400.0 | 39.12 |
2020-06-01 | 40.98 | 38.51 | 38.59 | 40.92 | 2100700.0 | 40.5 |
2020-05-29 | 39.23 | 38.21 | 38.84 | 38.46 | 2032000.0 | 38.06 |
2020-05-28 | 38.73 | 37.21 | 38.3 | 37.85 | 1573300.0 | 37.46 |
2020-05-27 | 37.81 | 36.12 | 36.41 | 37.64 | 2055500.0 | 37.25 |
2020-05-26 | 38.31 | 37.13 | 38.16 | 37.51 | 2117000.0 | 37.12 |
2020-05-22 | 39.87 | 38.35 | 39.14 | 38.61 | 1594400.0 | 38.21 |
2020-05-21 | 39.39 | 37.92 | 39.17 | 39.02 | 2249400.0 | 38.62 |
2020-05-20 | 40.91 | 39.6 | 40.8 | 39.6 | 2247300.0 | 39.19 |
2020-05-19 | 41.58 | 40.13 | 40.38 | 40.48 | 2483000.0 | 40.06 |
2020-05-18 | 41.6 | 38.65 | 41.5 | 39.53 | 2649800.0 | 39.12 |
2020-05-15 | 41.45 | 40.24 | 41.22 | 40.97 | 2341600.0 | 40.55 |
2020-05-14 | 40.66 | 39.22 | 39.35 | 40.11 | 2249900.0 | 39.7 |
2020-05-13 | 40.91 | 38.45 | 40.69 | 39.13 | 2036000.0 | 38.73 |
2020-05-12 | 41.77 | 39.63 | 41.67 | 39.66 | 2612700.0 | 39.25 |
2020-05-11 | 43.31 | 40.75 | 43.31 | 41.03 | 1845100.0 | 40.61 |
2020-05-08 | 44.23 | 42.86 | 43.06 | 43.03 | 1832700.0 | 42.59 |
2020-05-07 | 43.56 | 41.47 | 42.3 | 43.09 | 2523400.0 | 42.65 |
2020-05-06 | 42.67 | 41.34 | 42.52 | 41.46 | 2094500.0 | 41.03 |
2020-05-05 | 43.44 | 42.01 | 42.67 | 43.07 | 1841300.0 | 42.63 |
2020-05-04 | 43.18 | 41.67 | 42.86 | 42.98 | 2348600.0 | 42.54 |
2020-05-01 | 41.92 | 39.72 | 40.6 | 41.88 | 2147000.0 | 41.45 |
2020-04-30 | 43.77 | 41.12 | 43.48 | 41.42 | 2494000.0 | 40.99 |
2020-04-29 | 43.85 | 41.44 | 42.98 | 43.82 | 2446000.0 | 43.37 |
2020-04-28 | 43.91 | 42.51 | 43.5 | 43.38 | 2041900.0 | 42.93 |
2020-04-27 | 43.83 | 42.16 | 43.83 | 43.32 | 1866000.0 | 42.87 |
2020-04-24 | 42.96 | 41.26 | 42.62 | 42.87 | 2078400.0 | 42.43 |
2020-04-23 | 42.69 | 40.74 | 40.75 | 41.79 | 3506400.0 | 41.36 |
2020-04-22 | 39.98 | 37.75 | 38.04 | 39.82 | 2579500.0 | 39.41 |
2020-04-21 | 37.04 | 35.2 | 35.65 | 36.67 | 1921100.0 | 36.29 |
2020-04-20 | 36.97 | 34.61 | 35.35 | 36.72 | 2372900.0 | 36.34 |
2020-04-17 | 36.66 | 34.39 | 35.82 | 34.54 | 2836600.0 | 34.18 |
2020-04-16 | 37.37 | 35.72 | 36.47 | 36.73 | 1346600.0 | 36.35 |
2020-04-15 | 37.79 | 35.39 | 36.52 | 36.3 | 1676600.0 | 35.93 |
2020-04-14 | 40.06 | 36.22 | 39.0 | 37.2 | 3024400.0 | 36.82 |
2020-04-13 | 38.6 | 34.41 | 36.25 | 38.35 | 3153800.0 | 37.96 |
2020-04-09 | 35.91 | 34.65 | 34.9 | 35.86 | 3218200.0 | 35.49 |
2020-04-08 | 34.36 | 33.23 | 34.05 | 33.61 | 1304700.0 | 33.26 |
2020-04-07 | 35.75 | 33.66 | 35.75 | 33.96 | 2028100.0 | 33.61 |
2020-04-06 | 35.42 | 33.76 | 34.26 | 34.6 | 2936500.0 | 34.24 |
2020-04-03 | 34.43 | 31.82 | 31.82 | 33.0 | 2663700.0 | 32.66 |
2020-04-02 | 32.23 | 29.58 | 30.09 | 31.52 | 2117800.0 | 31.2 |
2020-04-01 | 30.46 | 28.7 | 29.1 | 29.23 | 1965100.0 | 28.93 |
2020-03-31 | 31.57 | 29.37 | 29.69 | 29.6 | 1739600.0 | 29.3 |
2020-03-30 | 32.9 | 29.6 | 31.77 | 30.53 | 1861700.0 | 30.22 |
2020-03-27 | 32.92 | 29.95 | 31.98 | 31.99 | 2638300.0 | 31.54 |
2020-03-26 | 34.56 | 30.89 | 33.81 | 32.88 | 2727700.0 | 32.41 |
2020-03-25 | 33.92 | 30.45 | 31.91 | 32.68 | 3326900.0 | 32.22 |
2020-03-24 | 32.3 | 29.72 | 31.54 | 31.47 | 3636700.0 | 31.02 |
2020-03-23 | 28.8 | 24.6 | 26.1 | 27.4 | 3340700.0 | 27.01 |
2020-03-20 | 28.74 | 24.2 | 28.06 | 25.51 | 3297500.0 | 25.15 |
2020-03-19 | 29.98 | 23.22 | 25.15 | 26.95 | 3870300.0 | 26.57 |
2020-03-18 | 30.23 | 23.31 | 27.54 | 23.78 | 2784600.0 | 23.44 |
2020-03-17 | 31.12 | 25.0 | 25.59 | 28.85 | 4039900.0 | 28.44 |
2020-03-16 | 28.14 | 18.02 | 18.84 | 26.17 | 4276500.0 | 25.8 |
2020-03-13 | 26.79 | 22.31 | 26.78 | 23.1 | 4194700.0 | 22.77 |
2020-03-12 | 27.9 | 23.84 | 25.31 | 25.22 | 4088000.0 | 24.86 |
2020-03-11 | 32.34 | 29.95 | 31.72 | 30.31 | 3030200.0 | 29.88 |
2020-03-10 | 34.08 | 31.25 | 33.39 | 32.01 | 2868400.0 | 31.56 |
2020-03-09 | 34.9 | 31.8 | 33.01 | 32.9 | 2243600.0 | 32.43 |
2020-03-06 | 36.04 | 33.39 | 35.87 | 35.04 | 2328800.0 | 34.54 |
2020-03-05 | 36.31 | 35.16 | 35.9 | 35.68 | 1705400.0 | 35.18 |
2020-03-04 | 35.56 | 34.17 | 34.88 | 35.5 | 2179400.0 | 35.0 |
2020-03-03 | 35.69 | 32.36 | 32.61 | 34.54 | 3657000.0 | 34.05 |
2020-03-02 | 33.07 | 31.69 | 32.53 | 32.31 | 2033900.0 | 31.85 |
2020-02-28 | 32.73 | 30.68 | 31.75 | 32.08 | 5647000.0 | 31.63 |
2020-02-27 | 36.79 | 33.7 | 36.7 | 33.79 | 3447400.0 | 33.31 |
2020-02-26 | 37.29 | 36.32 | 36.7 | 36.4 | 2331400.0 | 35.88 |
2020-02-25 | 37.94 | 36.06 | 36.21 | 36.84 | 3275500.0 | 36.32 |
2020-02-24 | 38.47 | 36.59 | 38.39 | 36.8 | 3760900.0 | 36.28 |
2020-02-21 | 36.92 | 35.15 | 35.73 | 36.48 | 3769600.0 | 35.96 |
2020-02-20 | 36.62 | 34.74 | 36.26 | 34.79 | 5859700.0 | 34.3 |
2020-02-19 | 38.39 | 37.11 | 38.29 | 37.43 | 2475100.0 | 36.9 |
2020-02-18 | 38.28 | 37.21 | 37.4 | 38.1 | 2199800.0 | 37.56 |