Macy's Inc Common Stockのデータ
- Home
- Macy's Inc Common Stockの株価データ
Macy's Inc Common Stockの基本情報
| 名前 |
Macy's Inc Common Stock |
| ティッカー |
M |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Consumer Services |
Macy's Inc Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
15.28 |
14.79 |
15.02 |
15.08 |
12452900.0 |
15.08 |
| 2021-02-12 |
15.16 |
14.72 |
15.1 |
14.88 |
10067300.0 |
14.88 |
| 2021-02-11 |
15.74 |
15.02 |
15.37 |
15.21 |
9582700.0 |
15.21 |
| 2021-02-10 |
15.74 |
15.06 |
15.44 |
15.33 |
11341300.0 |
15.33 |
| 2021-02-09 |
15.51 |
14.89 |
15.28 |
15.28 |
11679200.0 |
15.28 |
| 2021-02-08 |
15.76 |
15.22 |
15.3 |
15.52 |
13580400.0 |
15.52 |
| 2021-02-05 |
15.48 |
14.77 |
15.36 |
15.07 |
12149000.0 |
15.07 |
| 2021-02-04 |
15.65 |
14.59 |
14.63 |
15.18 |
20483700.0 |
15.18 |
| 2021-02-03 |
14.92 |
13.78 |
13.87 |
14.75 |
21204100.0 |
14.75 |
| 2021-02-02 |
14.67 |
13.56 |
14.67 |
13.7 |
25292800.0 |
13.7 |
| 2021-02-01 |
15.31 |
14.37 |
15.3 |
14.71 |
19825800.0 |
14.71 |
| 2021-01-29 |
16.88 |
15.04 |
16.84 |
15.04 |
26677800.0 |
15.04 |
| 2021-01-28 |
19.5 |
15.5 |
17.74 |
15.57 |
59950100.0 |
15.57 |
| 2021-01-27 |
22.3 |
16.75 |
16.9 |
17.73 |
79658800.0 |
17.73 |
| 2021-01-26 |
15.88 |
14.22 |
14.7 |
15.84 |
37707500.0 |
15.84 |
| 2021-01-25 |
15.74 |
12.93 |
13.03 |
14.28 |
68719700.0 |
14.28 |
| 2021-01-22 |
12.91 |
12.0 |
12.2 |
12.88 |
19133100.0 |
12.88 |
| 2021-01-21 |
12.78 |
12.26 |
12.36 |
12.32 |
14742200.0 |
12.32 |
| 2021-01-20 |
12.89 |
12.32 |
12.68 |
12.34 |
11475600.0 |
12.34 |
| 2021-01-19 |
13.37 |
12.58 |
13.2 |
12.59 |
20033400.0 |
12.59 |
| 2021-01-15 |
13.84 |
12.94 |
13.78 |
13.01 |
23205400.0 |
13.01 |
| 2021-01-14 |
13.97 |
13.02 |
13.08 |
13.86 |
26930000.0 |
13.86 |
| 2021-01-13 |
13.28 |
12.68 |
12.89 |
13.19 |
22282900.0 |
13.19 |
| 2021-01-12 |
13.09 |
12.45 |
12.59 |
12.97 |
20503300.0 |
12.97 |
| 2021-01-11 |
12.67 |
11.98 |
12.1 |
12.56 |
14171100.0 |
12.56 |
| 2021-01-08 |
12.69 |
11.94 |
12.3 |
12.28 |
23380600.0 |
12.28 |
| 2021-01-07 |
13.08 |
12.09 |
12.71 |
12.2 |
39106700.0 |
12.2 |
| 2021-01-06 |
12.92 |
11.5 |
11.5 |
12.51 |
44888500.0 |
12.51 |
| 2021-01-05 |
11.6 |
11.16 |
11.19 |
11.39 |
18788100.0 |
11.39 |
| 2021-01-04 |
11.59 |
11.07 |
11.33 |
11.22 |
31673100.0 |
11.22 |
| 2020-12-31 |
12.1 |
11.16 |
11.99 |
11.25 |
33309900.0 |
11.25 |
| 2020-12-30 |
12.11 |
11.45 |
11.51 |
12.03 |
33395900.0 |
12.03 |
| 2020-12-29 |
11.79 |
10.98 |
11.74 |
11.51 |
30468000.0 |
11.51 |
| 2020-12-28 |
12.04 |
10.74 |
10.8 |
11.66 |
38380300.0 |
11.66 |
| 2020-12-24 |
11.18 |
10.65 |
11.11 |
10.75 |
12326100.0 |
10.75 |
| 2020-12-23 |
11.2 |
10.25 |
10.3 |
11.13 |
25488200.0 |
11.13 |
| 2020-12-22 |
10.68 |
10.07 |
10.57 |
10.13 |
18619600.0 |
10.13 |
| 2020-12-21 |
10.7 |
10.22 |
10.31 |
10.46 |
20730600.0 |
10.46 |
| 2020-12-18 |
10.9 |
10.33 |
10.85 |
10.43 |
24599500.0 |
10.43 |
| 2020-12-17 |
10.49 |
10.08 |
10.31 |
10.42 |
16874800.0 |
10.42 |
| 2020-12-16 |
10.97 |
10.2 |
10.79 |
10.28 |
22809900.0 |
10.28 |
| 2020-12-15 |
10.77 |
10.31 |
10.43 |
10.74 |
18608200.0 |
10.74 |
| 2020-12-14 |
11.42 |
10.33 |
11.22 |
10.33 |
26236300.0 |
10.33 |
| 2020-12-11 |
11.61 |
10.94 |
11.54 |
11.08 |
25162200.0 |
11.08 |
| 2020-12-10 |
11.79 |
11.25 |
11.37 |
11.7 |
22425400.0 |
11.7 |
| 2020-12-09 |
11.82 |
11.35 |
11.77 |
11.67 |
24241600.0 |
11.67 |
| 2020-12-08 |
12.01 |
11.47 |
11.55 |
11.52 |
24104600.0 |
11.52 |
| 2020-12-07 |
12.24 |
11.48 |
11.78 |
11.67 |
31401100.0 |
11.67 |
| 2020-12-04 |
11.76 |
11.31 |
11.4 |
11.72 |
23369600.0 |
11.72 |
| 2020-12-03 |
11.6 |
10.98 |
11.01 |
11.23 |
31354200.0 |
11.23 |
| 2020-12-02 |
11.07 |
10.11 |
10.31 |
10.96 |
26953900.0 |
10.96 |
| 2020-12-01 |
10.72 |
10.22 |
10.22 |
10.4 |
34334100.0 |
10.4 |
| 2020-11-30 |
10.78 |
9.95 |
10.65 |
10.21 |
52196800.0 |
10.21 |
| 2020-11-27 |
10.92 |
10.57 |
10.69 |
10.85 |
24404700.0 |
10.85 |
| 2020-11-25 |
11.4 |
10.34 |
10.53 |
11.0 |
54379400.0 |
11.0 |
| 2020-11-24 |
11.21 |
10.63 |
11.04 |
10.86 |
57905100.0 |
10.86 |
| 2020-11-23 |
10.75 |
9.32 |
9.35 |
10.41 |
72355900.0 |
10.41 |
| 2020-11-20 |
9.46 |
8.95 |
9.13 |
9.05 |
29366700.0 |
9.05 |
| 2020-11-19 |
9.24 |
8.06 |
8.52 |
9.18 |
64717600.0 |
9.18 |
| 2020-11-18 |
9.26 |
8.69 |
8.94 |
8.99 |
49357300.0 |
8.99 |
| 2020-11-17 |
8.88 |
7.74 |
7.89 |
8.8 |
51175200.0 |
8.8 |
| 2020-11-16 |
8.04 |
7.42 |
7.88 |
8.02 |
38710200.0 |
8.02 |
| 2020-11-13 |
7.38 |
6.97 |
7.07 |
7.36 |
25190200.0 |
7.36 |
| 2020-11-12 |
7.34 |
6.89 |
7.21 |
6.99 |
25057300.0 |
6.99 |
| 2020-11-11 |
7.88 |
7.38 |
7.85 |
7.41 |
22637300.0 |
7.41 |
| 2020-11-10 |
8.08 |
7.63 |
7.68 |
7.75 |
31206900.0 |
7.75 |
| 2020-11-09 |
8.75 |
7.35 |
8.02 |
7.7 |
56791900.0 |
7.7 |
| 2020-11-06 |
6.9 |
6.4 |
6.45 |
6.57 |
24145300.0 |
6.57 |
| 2020-11-05 |
6.67 |
6.27 |
6.3 |
6.44 |
20262100.0 |
6.44 |
| 2020-11-04 |
6.51 |
6.22 |
6.5 |
6.26 |
23796500.0 |
6.26 |
| 2020-11-03 |
6.65 |
6.15 |
6.15 |
6.59 |
26646100.0 |
6.59 |
| 2020-11-02 |
6.27 |
6.02 |
6.22 |
6.08 |
18122400.0 |
6.08 |
| 2020-10-30 |
6.33 |
6.06 |
6.22 |
6.21 |
14764300.0 |
6.21 |
| 2020-10-29 |
6.28 |
6.01 |
6.11 |
6.2 |
14791900.0 |
6.2 |
| 2020-10-28 |
6.38 |
6.06 |
6.28 |
6.11 |
18864400.0 |
6.11 |
| 2020-10-27 |
6.79 |
6.4 |
6.7 |
6.45 |
15570000.0 |
6.45 |
| 2020-10-26 |
7.18 |
6.6 |
7.09 |
6.75 |
21467000.0 |
6.75 |
| 2020-10-23 |
7.27 |
6.87 |
7.02 |
7.23 |
23311700.0 |
7.23 |
| 2020-10-22 |
7.01 |
6.46 |
6.46 |
7.01 |
25144800.0 |
7.01 |
| 2020-10-21 |
6.53 |
6.15 |
6.36 |
6.52 |
24113700.0 |
6.52 |
| 2020-10-20 |
6.47 |
6.15 |
6.15 |
6.34 |
25161300.0 |
6.34 |
| 2020-10-19 |
6.27 |
6.04 |
6.2 |
6.1 |
13988300.0 |
6.1 |
| 2020-10-16 |
6.33 |
6.14 |
6.32 |
6.16 |
14972600.0 |
6.16 |
| 2020-10-15 |
6.28 |
6.0 |
6.02 |
6.27 |
13159100.0 |
6.27 |
| 2020-10-14 |
6.25 |
6.11 |
6.16 |
6.12 |
12255400.0 |
6.12 |
| 2020-10-13 |
6.21 |
6.01 |
6.19 |
6.13 |
14656400.0 |
6.13 |
| 2020-10-12 |
6.6 |
6.19 |
6.33 |
6.21 |
24736500.0 |
6.21 |
| 2020-10-09 |
6.45 |
6.14 |
6.4 |
6.23 |
19317400.0 |
6.23 |
| 2020-10-08 |
6.32 |
5.98 |
6.02 |
6.29 |
21298800.0 |
6.29 |
| 2020-10-07 |
6.09 |
5.86 |
5.93 |
5.96 |
17965500.0 |
5.96 |
| 2020-10-06 |
6.18 |
5.77 |
6.14 |
5.81 |
22708200.0 |
5.81 |
| 2020-10-05 |
6.2 |
6.0 |
6.07 |
6.06 |
14631000.0 |
6.06 |
| 2020-10-02 |
6.04 |
5.57 |
5.61 |
6.01 |
22185000.0 |
6.01 |
| 2020-10-01 |
5.99 |
5.69 |
5.73 |
5.84 |
21595700.0 |
5.84 |
| 2020-09-30 |
5.91 |
5.69 |
5.7 |
5.7 |
22196900.0 |
5.7 |
| 2020-09-29 |
5.99 |
5.6 |
5.98 |
5.67 |
29033300.0 |
5.67 |
| 2020-09-28 |
6.23 |
5.95 |
6.12 |
5.96 |
22066000.0 |
5.96 |
| 2020-09-25 |
6.12 |
5.95 |
6.03 |
6.03 |
17368400.0 |
6.03 |
| 2020-09-24 |
6.21 |
5.89 |
6.11 |
6.03 |
20520100.0 |
6.03 |
| 2020-09-23 |
6.48 |
6.11 |
6.33 |
6.11 |
18078300.0 |
6.11 |
| 2020-09-22 |
6.39 |
6.14 |
6.38 |
6.27 |
21823900.0 |
6.27 |
| 2020-09-21 |
6.6 |
6.24 |
6.57 |
6.31 |
25119500.0 |
6.31 |
| 2020-09-18 |
6.92 |
6.73 |
6.87 |
6.76 |
22678300.0 |
6.76 |
| 2020-09-17 |
7.07 |
6.84 |
6.89 |
6.86 |
12596300.0 |
6.86 |
| 2020-09-16 |
7.14 |
6.75 |
6.9 |
6.98 |
20763000.0 |
6.98 |
| 2020-09-15 |
7.31 |
6.86 |
7.26 |
6.87 |
23477700.0 |
6.87 |
| 2020-09-14 |
7.28 |
7.06 |
7.12 |
7.2 |
13693900.0 |
7.2 |
| 2020-09-11 |
7.42 |
6.97 |
7.4 |
7.05 |
20064700.0 |
7.05 |
| 2020-09-10 |
7.8 |
7.4 |
7.56 |
7.4 |
17750200.0 |
7.4 |
| 2020-09-09 |
7.65 |
7.36 |
7.65 |
7.55 |
20040400.0 |
7.55 |
| 2020-09-08 |
7.97 |
7.28 |
7.53 |
7.62 |
31923500.0 |
7.62 |
| 2020-09-04 |
7.81 |
7.33 |
7.66 |
7.65 |
36679100.0 |
7.65 |
| 2020-09-03 |
7.98 |
7.07 |
7.08 |
7.61 |
80572100.0 |
7.61 |
| 2020-09-02 |
7.79 |
6.78 |
7.45 |
7.05 |
85252400.0 |
7.05 |
| 2020-09-01 |
7.15 |
6.76 |
6.88 |
7.01 |
25777100.0 |
7.01 |
| 2020-08-31 |
7.0 |
6.7 |
6.94 |
6.97 |
24871400.0 |
6.97 |
| 2020-08-28 |
6.99 |
6.59 |
6.66 |
6.95 |
19725900.0 |
6.95 |
| 2020-08-27 |
6.75 |
6.52 |
6.56 |
6.62 |
22453700.0 |
6.62 |
| 2020-08-26 |
6.77 |
6.5 |
6.5 |
6.51 |
17143500.0 |
6.51 |
| 2020-08-25 |
6.73 |
6.35 |
6.69 |
6.57 |
18155600.0 |
6.57 |
| 2020-08-24 |
6.62 |
6.27 |
6.37 |
6.61 |
24158900.0 |
6.61 |
| 2020-08-21 |
6.41 |
6.2 |
6.29 |
6.26 |
16676300.0 |
6.26 |
| 2020-08-20 |
6.59 |
6.28 |
6.4 |
6.28 |
22026400.0 |
6.28 |
| 2020-08-19 |
6.8 |
6.45 |
6.53 |
6.52 |
18443500.0 |
6.52 |
| 2020-08-18 |
6.89 |
6.42 |
6.89 |
6.55 |
43986000.0 |
6.55 |
| 2020-08-17 |
7.3 |
6.82 |
7.21 |
7.15 |
23007700.0 |
7.15 |
| 2020-08-14 |
7.75 |
6.92 |
6.99 |
7.19 |
44989500.0 |
7.19 |
| 2020-08-13 |
7.04 |
6.87 |
6.96 |
6.97 |
15430300.0 |
6.97 |
| 2020-08-12 |
7.29 |
6.77 |
7.17 |
7.12 |
23080100.0 |
7.12 |
| 2020-08-11 |
7.66 |
6.95 |
7.38 |
7.03 |
30199700.0 |
7.03 |
| 2020-08-10 |
7.29 |
6.6 |
6.66 |
7.14 |
29009500.0 |
7.14 |
| 2020-08-07 |
6.69 |
6.15 |
6.2 |
6.62 |
25343700.0 |
6.62 |
| 2020-08-06 |
6.42 |
6.22 |
6.39 |
6.24 |
16297400.0 |
6.24 |
| 2020-08-05 |
6.59 |
6.21 |
6.22 |
6.4 |
27781400.0 |
6.4 |
| 2020-08-04 |
6.26 |
6.03 |
6.05 |
6.13 |
18003900.0 |
6.13 |
| 2020-08-03 |
6.2 |
5.82 |
6.1 |
6.1 |
22022500.0 |
6.1 |
| 2020-07-31 |
6.32 |
6.0 |
6.26 |
6.06 |
23038300.0 |
6.06 |
| 2020-07-30 |
6.45 |
6.18 |
6.35 |
6.22 |
18802400.0 |
6.22 |
| 2020-07-29 |
6.72 |
6.42 |
6.46 |
6.49 |
22529400.0 |
6.49 |
| 2020-07-28 |
6.55 |
6.15 |
6.2 |
6.43 |
23990700.0 |
6.43 |
| 2020-07-27 |
6.44 |
6.12 |
6.44 |
6.21 |
26162900.0 |
6.21 |
| 2020-07-24 |
6.7 |
6.41 |
6.55 |
6.45 |
18896000.0 |
6.45 |
| 2020-07-23 |
6.79 |
6.32 |
6.37 |
6.67 |
29548800.0 |
6.67 |
| 2020-07-22 |
6.57 |
6.31 |
6.49 |
6.46 |
42872700.0 |
6.46 |
| 2020-07-21 |
7.02 |
6.42 |
6.48 |
6.8 |
33137900.0 |
6.8 |
| 2020-07-20 |
6.67 |
6.36 |
6.59 |
6.41 |
20271800.0 |
6.41 |
| 2020-07-17 |
6.9 |
6.65 |
6.88 |
6.65 |
16261300.0 |
6.65 |
| 2020-07-16 |
7.15 |
6.69 |
6.94 |
6.89 |
21387200.0 |
6.89 |
| 2020-07-15 |
7.23 |
6.85 |
6.86 |
7.21 |
32570400.0 |
7.21 |
| 2020-07-14 |
6.79 |
6.39 |
6.46 |
6.73 |
25951300.0 |
6.73 |
| 2020-07-13 |
6.82 |
6.43 |
6.74 |
6.57 |
32229900.0 |
6.57 |
| 2020-07-10 |
6.86 |
6.46 |
6.55 |
6.77 |
20519500.0 |
6.77 |
| 2020-07-09 |
6.81 |
6.43 |
6.71 |
6.63 |
30915600.0 |
6.63 |
| 2020-07-08 |
6.86 |
6.42 |
6.59 |
6.86 |
28382300.0 |
6.86 |
| 2020-07-07 |
6.86 |
6.36 |
6.49 |
6.56 |
30770200.0 |
6.56 |
| 2020-07-06 |
6.98 |
6.54 |
6.91 |
6.61 |
27944400.0 |
6.61 |
| 2020-07-02 |
6.89 |
6.51 |
6.74 |
6.8 |
32021600.0 |
6.8 |
| 2020-07-01 |
7.17 |
6.39 |
6.86 |
6.58 |
46005900.0 |
6.58 |
| 2020-06-30 |
6.94 |
6.36 |
6.6 |
6.88 |
35677000.0 |
6.88 |
| 2020-06-29 |
6.64 |
5.96 |
6.08 |
6.62 |
37160400.0 |
6.62 |
| 2020-06-26 |
6.58 |
6.0 |
6.43 |
6.02 |
63770000.0 |
6.02 |
| 2020-06-25 |
6.71 |
6.36 |
6.54 |
6.5 |
33257700.0 |
6.5 |
| 2020-06-24 |
7.09 |
6.52 |
6.95 |
6.78 |
35628200.0 |
6.78 |
| 2020-06-23 |
7.2 |
6.94 |
7.1 |
7.15 |
26238300.0 |
7.15 |
| 2020-06-22 |
7.15 |
6.79 |
6.87 |
7.08 |
28786300.0 |
7.08 |
| 2020-06-19 |
7.4 |
6.8 |
7.39 |
6.88 |
53971900.0 |
6.88 |
| 2020-06-18 |
7.41 |
6.92 |
7.03 |
7.29 |
26083300.0 |
7.29 |
| 2020-06-17 |
7.68 |
7.15 |
7.5 |
7.15 |
36812800.0 |
7.15 |
| 2020-06-16 |
8.23 |
7.52 |
8.17 |
7.64 |
68668200.0 |
7.64 |
| 2020-06-15 |
7.35 |
6.74 |
6.9 |
7.19 |
42476000.0 |
7.19 |
| 2020-06-12 |
7.47 |
7.0 |
7.39 |
7.3 |
47148400.0 |
7.3 |
| 2020-06-11 |
7.62 |
6.6 |
7.06 |
6.76 |
70748300.0 |
6.76 |
| 2020-06-10 |
8.59 |
7.8 |
8.54 |
7.94 |
74256600.0 |
7.94 |
| 2020-06-09 |
10.46 |
8.76 |
10.36 |
8.87 |
133196400.0 |
8.87 |
| 2020-06-08 |
9.57 |
9.1 |
9.36 |
9.55 |
70444000.0 |
9.55 |
| 2020-06-05 |
9.6 |
8.68 |
9.4 |
8.77 |
76114500.0 |
8.77 |
| 2020-06-04 |
8.49 |
7.45 |
7.75 |
8.21 |
78157800.0 |
8.21 |
| 2020-06-03 |
7.95 |
7.12 |
7.21 |
7.86 |
65946700.0 |
7.86 |
| 2020-06-02 |
7.04 |
6.3 |
6.42 |
6.96 |
63583400.0 |
6.96 |
| 2020-06-01 |
6.63 |
6.17 |
6.19 |
6.37 |
43453400.0 |
6.37 |
| 2020-05-29 |
6.75 |
6.26 |
6.51 |
6.36 |
52869100.0 |
6.36 |
| 2020-05-28 |
7.7 |
6.77 |
7.66 |
6.83 |
73751800.0 |
6.83 |
| 2020-05-27 |
7.48 |
6.66 |
6.73 |
7.38 |
98034300.0 |
7.38 |
| 2020-05-26 |
6.29 |
5.49 |
5.51 |
6.17 |
64928700.0 |
6.17 |
| 2020-05-22 |
5.46 |
5.13 |
5.32 |
5.21 |
35481000.0 |
5.21 |
| 2020-05-21 |
5.44 |
4.91 |
4.97 |
5.37 |
55176200.0 |
5.37 |
| 2020-05-20 |
5.2 |
5.02 |
5.19 |
5.07 |
29134600.0 |
5.07 |
| 2020-05-19 |
5.38 |
5.03 |
5.33 |
5.07 |
38773800.0 |
5.07 |
| 2020-05-18 |
5.7 |
5.25 |
5.55 |
5.42 |
35714800.0 |
5.42 |
| 2020-05-15 |
5.41 |
4.8 |
4.84 |
5.31 |
36657300.0 |
5.31 |
| 2020-05-14 |
5.1 |
4.65 |
4.85 |
5.01 |
34633500.0 |
5.01 |
| 2020-05-13 |
5.07 |
4.82 |
5.02 |
5.02 |
33463900.0 |
5.02 |
| 2020-05-12 |
5.43 |
4.99 |
5.34 |
4.99 |
32870600.0 |
4.99 |
| 2020-05-11 |
5.55 |
5.16 |
5.4 |
5.27 |
26869900.0 |
5.27 |
| 2020-05-08 |
5.37 |
5.19 |
5.26 |
5.37 |
25397500.0 |
5.37 |
| 2020-05-07 |
5.32 |
5.07 |
5.13 |
5.08 |
27217300.0 |
5.08 |
| 2020-05-06 |
5.29 |
4.92 |
5.21 |
4.99 |
26883000.0 |
4.99 |
| 2020-05-05 |
5.65 |
5.15 |
5.41 |
5.16 |
28713200.0 |
5.16 |
| 2020-05-04 |
5.43 |
4.96 |
5.13 |
5.27 |
29339300.0 |
5.27 |
| 2020-05-01 |
5.75 |
5.31 |
5.64 |
5.36 |
34684200.0 |
5.36 |
| 2020-04-30 |
6.0 |
5.58 |
6.0 |
5.86 |
48047400.0 |
5.86 |
| 2020-04-29 |
6.5 |
5.97 |
6.4 |
6.07 |
45089000.0 |
6.07 |
| 2020-04-28 |
6.33 |
5.73 |
5.92 |
5.99 |
57127800.0 |
5.99 |
| 2020-04-27 |
5.64 |
5.0 |
5.12 |
5.5 |
33766000.0 |
5.5 |
| 2020-04-24 |
5.12 |
4.76 |
4.95 |
5.02 |
30081600.0 |
5.02 |
| 2020-04-23 |
5.09 |
4.78 |
4.79 |
4.89 |
33584800.0 |
4.89 |
| 2020-04-22 |
5.38 |
4.75 |
5.37 |
4.82 |
45035500.0 |
4.82 |
| 2020-04-21 |
5.28 |
4.99 |
5.1 |
5.22 |
28374900.0 |
5.22 |
| 2020-04-20 |
5.79 |
5.25 |
5.71 |
5.31 |
32876500.0 |
5.31 |
| 2020-04-17 |
6.3 |
5.78 |
6.04 |
5.92 |
28900100.0 |
5.92 |
| 2020-04-16 |
5.86 |
5.64 |
5.8 |
5.76 |
19744900.0 |
5.76 |
| 2020-04-15 |
5.88 |
5.52 |
5.68 |
5.73 |
26172600.0 |
5.73 |
| 2020-04-14 |
6.48 |
5.88 |
6.43 |
6.2 |
28987900.0 |
6.2 |
| 2020-04-13 |
6.75 |
5.96 |
6.68 |
6.16 |
33841200.0 |
6.16 |
| 2020-04-09 |
7.18 |
6.44 |
6.52 |
6.66 |
51668300.0 |
6.66 |
| 2020-04-08 |
6.35 |
5.92 |
6.01 |
6.01 |
28080300.0 |
6.01 |
| 2020-04-07 |
6.89 |
5.62 |
6.22 |
5.91 |
49855900.0 |
5.91 |
| 2020-04-06 |
5.68 |
5.12 |
5.14 |
5.63 |
40219700.0 |
5.63 |
| 2020-04-03 |
4.87 |
4.4 |
4.53 |
4.81 |
99550100.0 |
4.81 |
| 2020-04-02 |
5.19 |
4.38 |
4.5 |
4.45 |
41881400.0 |
4.45 |
| 2020-04-01 |
4.88 |
4.38 |
4.71 |
4.43 |
44564300.0 |
4.43 |
| 2020-03-31 |
5.38 |
4.83 |
5.31 |
4.91 |
35770200.0 |
4.91 |
| 2020-03-30 |
5.64 |
5.0 |
5.43 |
5.37 |
24566100.0 |
5.37 |
| 2020-03-27 |
5.7 |
5.26 |
5.61 |
5.53 |
26142600.0 |
5.53 |
| 2020-03-26 |
7.12 |
5.88 |
6.6 |
5.94 |
39096600.0 |
5.94 |
| 2020-03-25 |
6.84 |
5.2 |
6.15 |
6.61 |
40996600.0 |
6.61 |
| 2020-03-24 |
5.9 |
5.06 |
5.17 |
5.66 |
56446500.0 |
5.66 |
| 2020-03-23 |
5.94 |
4.73 |
5.94 |
4.81 |
45856800.0 |
4.81 |
| 2020-03-20 |
7.2 |
6.0 |
6.82 |
6.02 |
25170000.0 |
6.02 |
| 2020-03-19 |
7.01 |
5.7 |
6.1 |
6.69 |
18914300.0 |
6.69 |
| 2020-03-18 |
6.39 |
5.56 |
6.16 |
6.2 |
20991500.0 |
6.2 |
| 2020-03-17 |
6.86 |
6.0 |
6.8 |
6.7 |
28841000.0 |
6.7 |
| 2020-03-16 |
7.22 |
6.5 |
6.76 |
6.71 |
21958500.0 |
6.71 |
| 2020-03-13 |
8.12 |
7.28 |
7.97 |
8.03 |
23638800.0 |
8.03 |
| 2020-03-12 |
8.34 |
7.21 |
8.3 |
7.38 |
31250800.0 |
7.38 |
| 2020-03-11 |
10.05 |
9.27 |
10.05 |
9.49 |
27758000.0 |
9.11 |
| 2020-03-10 |
11.33 |
9.86 |
10.96 |
10.35 |
18271000.0 |
9.94 |
| 2020-03-09 |
10.98 |
10.02 |
10.6 |
10.43 |
21822600.0 |
10.01 |
| 2020-03-06 |
11.91 |
11.01 |
11.18 |
11.49 |
23890500.0 |
11.03 |
| 2020-03-05 |
12.46 |
11.5 |
12.21 |
11.58 |
22406600.0 |
11.12 |
| 2020-03-04 |
12.84 |
12.3 |
12.7 |
12.66 |
21287200.0 |
12.16 |
| 2020-03-03 |
13.47 |
12.39 |
13.04 |
12.65 |
19956900.0 |
12.15 |
| 2020-03-02 |
13.31 |
12.43 |
13.3 |
12.99 |
20747200.0 |
12.47 |
| 2020-02-28 |
13.31 |
12.41 |
12.46 |
13.23 |
21302900.0 |
12.7 |
| 2020-02-27 |
13.51 |
12.44 |
13.09 |
12.9 |
22438800.0 |
12.39 |
| 2020-02-26 |
14.87 |
13.51 |
14.7 |
13.59 |
25485900.0 |
13.05 |
| 2020-02-25 |
15.91 |
14.51 |
15.66 |
14.6 |
24836400.0 |
14.02 |
| 2020-02-24 |
15.68 |
15.25 |
15.68 |
15.45 |
12614800.0 |
14.83 |
| 2020-02-21 |
16.65 |
16.17 |
16.46 |
16.23 |
8123400.0 |
15.58 |
| 2020-02-20 |
16.66 |
16.17 |
16.2 |
16.64 |
9005300.0 |
15.98 |
| 2020-02-19 |
16.35 |
15.86 |
16.0 |
16.29 |
8891300.0 |
15.64 |
| 2020-02-18 |
16.66 |
15.88 |
16.61 |
16.07 |
12516100.0 |
15.43 |