MBIA Inc. Common Stockのデータ
- Home
- MBIA Inc. Common Stockの株価データ
MBIA Inc. Common Stockの基本情報
| 名前 |
MBIA Inc. Common Stock |
| ティッカー |
MBI |
| 国 |
United States |
| 上場年 |
1987.0 |
| セクター |
Finance |
MBIA Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
6.89 |
6.44 |
6.86 |
6.47 |
487700.0 |
6.47 |
| 2021-02-12 |
7.12 |
6.57 |
7.09 |
6.83 |
1216200.0 |
6.83 |
| 2021-02-11 |
6.46 |
6.23 |
6.45 |
6.37 |
506500.0 |
6.37 |
| 2021-02-10 |
6.63 |
6.35 |
6.59 |
6.4 |
417800.0 |
6.4 |
| 2021-02-09 |
6.62 |
6.27 |
6.61 |
6.44 |
412600.0 |
6.44 |
| 2021-02-08 |
6.63 |
6.42 |
6.49 |
6.58 |
342200.0 |
6.58 |
| 2021-02-05 |
6.62 |
6.37 |
6.59 |
6.48 |
315800.0 |
6.48 |
| 2021-02-04 |
6.58 |
6.34 |
6.34 |
6.54 |
416400.0 |
6.54 |
| 2021-02-03 |
6.4 |
6.16 |
6.3 |
6.3 |
325600.0 |
6.3 |
| 2021-02-02 |
6.36 |
6.0 |
6.1 |
6.33 |
521900.0 |
6.33 |
| 2021-02-01 |
6.2 |
5.96 |
6.17 |
5.99 |
651600.0 |
5.99 |
| 2021-01-29 |
6.57 |
6.14 |
6.57 |
6.14 |
819900.0 |
6.14 |
| 2021-01-28 |
6.75 |
6.51 |
6.59 |
6.52 |
395900.0 |
6.52 |
| 2021-01-27 |
7.29 |
6.49 |
6.96 |
6.53 |
1011500.0 |
6.53 |
| 2021-01-26 |
7.66 |
7.19 |
7.66 |
7.43 |
1083700.0 |
7.43 |
| 2021-01-25 |
7.45 |
6.84 |
7.38 |
6.98 |
590500.0 |
6.98 |
| 2021-01-22 |
6.76 |
6.54 |
6.72 |
6.74 |
390000.0 |
6.74 |
| 2021-01-21 |
6.96 |
6.7 |
6.96 |
6.76 |
280300.0 |
6.76 |
| 2021-01-20 |
7.16 |
6.83 |
6.99 |
6.92 |
369200.0 |
6.92 |
| 2021-01-19 |
7.26 |
7.03 |
7.17 |
7.03 |
428700.0 |
7.03 |
| 2021-01-15 |
7.27 |
7.06 |
7.16 |
7.11 |
330500.0 |
7.11 |
| 2021-01-14 |
7.45 |
7.22 |
7.41 |
7.26 |
235600.0 |
7.26 |
| 2021-01-13 |
7.63 |
7.28 |
7.53 |
7.36 |
258300.0 |
7.36 |
| 2021-01-12 |
7.8 |
7.53 |
7.7 |
7.57 |
505400.0 |
7.57 |
| 2021-01-11 |
7.54 |
7.3 |
7.3 |
7.48 |
290600.0 |
7.48 |
| 2021-01-08 |
7.4 |
7.09 |
7.16 |
7.37 |
268900.0 |
7.37 |
| 2021-01-07 |
7.25 |
6.94 |
7.25 |
7.11 |
338600.0 |
7.11 |
| 2021-01-06 |
7.26 |
6.74 |
6.74 |
7.19 |
435500.0 |
7.19 |
| 2021-01-05 |
6.64 |
6.38 |
6.39 |
6.59 |
307100.0 |
6.59 |
| 2021-01-04 |
6.64 |
6.38 |
6.57 |
6.41 |
251400.0 |
6.41 |
| 2020-12-31 |
6.62 |
6.45 |
6.52 |
6.58 |
254100.0 |
6.58 |
| 2020-12-30 |
6.63 |
6.46 |
6.54 |
6.53 |
313200.0 |
6.53 |
| 2020-12-29 |
6.78 |
6.46 |
6.78 |
6.5 |
513400.0 |
6.5 |
| 2020-12-28 |
7.13 |
6.82 |
7.05 |
6.82 |
310400.0 |
6.82 |
| 2020-12-24 |
6.96 |
6.78 |
6.95 |
6.95 |
130800.0 |
6.95 |
| 2020-12-23 |
7.08 |
6.84 |
6.91 |
7.01 |
451500.0 |
7.01 |
| 2020-12-22 |
6.91 |
6.67 |
6.77 |
6.84 |
671000.0 |
6.84 |
| 2020-12-21 |
6.92 |
6.6 |
6.87 |
6.74 |
708100.0 |
6.74 |
| 2020-12-18 |
7.33 |
6.91 |
7.27 |
6.95 |
1931000.0 |
6.95 |
| 2020-12-17 |
7.37 |
7.07 |
7.24 |
7.26 |
742200.0 |
7.26 |
| 2020-12-16 |
7.52 |
7.08 |
7.51 |
7.11 |
774700.0 |
7.11 |
| 2020-12-15 |
7.7 |
7.37 |
7.59 |
7.51 |
550000.0 |
7.51 |
| 2020-12-14 |
7.48 |
7.12 |
7.39 |
7.32 |
419600.0 |
7.32 |
| 2020-12-11 |
7.41 |
7.11 |
7.41 |
7.32 |
329800.0 |
7.32 |
| 2020-12-10 |
7.49 |
7.09 |
7.19 |
7.48 |
423700.0 |
7.48 |
| 2020-12-09 |
7.22 |
6.54 |
6.57 |
7.2 |
495800.0 |
7.2 |
| 2020-12-08 |
6.58 |
6.31 |
6.32 |
6.58 |
409900.0 |
6.58 |
| 2020-12-07 |
6.67 |
6.36 |
6.67 |
6.42 |
601100.0 |
6.42 |
| 2020-12-04 |
6.69 |
6.56 |
6.57 |
6.67 |
263200.0 |
6.67 |
| 2020-12-03 |
6.67 |
6.47 |
6.55 |
6.54 |
202700.0 |
6.54 |
| 2020-12-02 |
6.66 |
6.34 |
6.62 |
6.56 |
419400.0 |
6.56 |
| 2020-12-01 |
7.19 |
6.29 |
6.5 |
6.69 |
940600.0 |
6.69 |
| 2020-11-30 |
6.77 |
6.34 |
6.77 |
6.37 |
693200.0 |
6.37 |
| 2020-11-27 |
6.74 |
6.47 |
6.68 |
6.53 |
382300.0 |
6.53 |
| 2020-11-25 |
6.6 |
6.39 |
6.47 |
6.55 |
495000.0 |
6.55 |
| 2020-11-24 |
6.79 |
6.48 |
6.69 |
6.52 |
657900.0 |
6.52 |
| 2020-11-23 |
6.7 |
6.46 |
6.6 |
6.6 |
616500.0 |
6.6 |
| 2020-11-20 |
6.56 |
6.24 |
6.37 |
6.46 |
950300.0 |
6.46 |
| 2020-11-19 |
6.08 |
5.91 |
6.05 |
6.07 |
362000.0 |
6.07 |
| 2020-11-18 |
6.22 |
5.98 |
6.0 |
6.13 |
422200.0 |
6.13 |
| 2020-11-17 |
6.05 |
5.85 |
6.05 |
5.98 |
442200.0 |
5.98 |
| 2020-11-16 |
6.12 |
6.02 |
6.09 |
6.09 |
263100.0 |
6.09 |
| 2020-11-13 |
6.02 |
5.87 |
5.89 |
5.93 |
237500.0 |
5.93 |
| 2020-11-12 |
5.91 |
5.76 |
5.84 |
5.83 |
399000.0 |
5.83 |
| 2020-11-11 |
6.32 |
5.9 |
6.32 |
5.95 |
408000.0 |
5.95 |
| 2020-11-10 |
6.83 |
6.18 |
6.63 |
6.26 |
550200.0 |
6.26 |
| 2020-11-09 |
6.68 |
6.1 |
6.1 |
6.53 |
596400.0 |
6.53 |
| 2020-11-06 |
5.88 |
5.56 |
5.81 |
5.67 |
394700.0 |
5.67 |
| 2020-11-05 |
5.92 |
5.7 |
5.78 |
5.71 |
402100.0 |
5.71 |
| 2020-11-04 |
6.04 |
5.72 |
6.02 |
5.73 |
339500.0 |
5.73 |
| 2020-11-03 |
6.19 |
5.82 |
5.82 |
6.17 |
314200.0 |
6.17 |
| 2020-11-02 |
5.93 |
5.7 |
5.8 |
5.74 |
421700.0 |
5.74 |
| 2020-10-30 |
5.98 |
5.7 |
5.93 |
5.71 |
460400.0 |
5.71 |
| 2020-10-29 |
6.05 |
5.67 |
5.88 |
5.95 |
401300.0 |
5.95 |
| 2020-10-28 |
6.04 |
5.86 |
6.0 |
5.88 |
456700.0 |
5.88 |
| 2020-10-27 |
6.53 |
6.16 |
6.51 |
6.17 |
303000.0 |
6.17 |
| 2020-10-26 |
6.7 |
6.5 |
6.66 |
6.53 |
198300.0 |
6.53 |
| 2020-10-23 |
6.84 |
6.68 |
6.74 |
6.74 |
219800.0 |
6.74 |
| 2020-10-22 |
6.88 |
6.69 |
6.75 |
6.73 |
286900.0 |
6.73 |
| 2020-10-21 |
6.83 |
6.47 |
6.55 |
6.76 |
324400.0 |
6.76 |
| 2020-10-20 |
6.62 |
6.48 |
6.62 |
6.55 |
262000.0 |
6.55 |
| 2020-10-19 |
6.66 |
6.46 |
6.66 |
6.52 |
229200.0 |
6.52 |
| 2020-10-16 |
6.6 |
6.4 |
6.46 |
6.59 |
240800.0 |
6.59 |
| 2020-10-15 |
6.59 |
6.32 |
6.32 |
6.5 |
240600.0 |
6.5 |
| 2020-10-14 |
6.76 |
6.44 |
6.76 |
6.44 |
332800.0 |
6.44 |
| 2020-10-13 |
6.86 |
6.52 |
6.86 |
6.69 |
340400.0 |
6.69 |
| 2020-10-12 |
6.89 |
6.48 |
6.64 |
6.88 |
402700.0 |
6.88 |
| 2020-10-09 |
6.72 |
6.54 |
6.72 |
6.64 |
310700.0 |
6.64 |
| 2020-10-08 |
6.72 |
6.5 |
6.63 |
6.64 |
350700.0 |
6.64 |
| 2020-10-07 |
6.59 |
6.44 |
6.52 |
6.55 |
377200.0 |
6.55 |
| 2020-10-06 |
6.72 |
6.45 |
6.57 |
6.47 |
387700.0 |
6.47 |
| 2020-10-05 |
6.56 |
6.33 |
6.34 |
6.48 |
287600.0 |
6.48 |
| 2020-10-02 |
6.37 |
6.03 |
6.03 |
6.28 |
388100.0 |
6.28 |
| 2020-10-01 |
6.16 |
6.02 |
6.05 |
6.11 |
543500.0 |
6.11 |
| 2020-09-30 |
6.21 |
6.04 |
6.07 |
6.06 |
434900.0 |
6.06 |
| 2020-09-29 |
6.32 |
5.98 |
6.29 |
6.06 |
366500.0 |
6.06 |
| 2020-09-28 |
6.36 |
6.08 |
6.25 |
6.34 |
491300.0 |
6.34 |
| 2020-09-25 |
6.17 |
6.01 |
6.01 |
6.13 |
390600.0 |
6.13 |
| 2020-09-24 |
6.25 |
5.91 |
6.25 |
6.03 |
713400.0 |
6.03 |
| 2020-09-23 |
6.59 |
6.07 |
6.09 |
6.27 |
1117700.0 |
6.27 |
| 2020-09-22 |
6.19 |
5.91 |
5.91 |
6.05 |
1101300.0 |
6.05 |
| 2020-09-21 |
5.96 |
5.67 |
5.79 |
5.86 |
1227300.0 |
5.86 |
| 2020-09-18 |
6.13 |
5.78 |
5.91 |
5.88 |
4520200.0 |
5.88 |
| 2020-09-17 |
5.94 |
5.52 |
5.67 |
5.91 |
1563300.0 |
5.91 |
| 2020-09-16 |
5.83 |
5.52 |
5.76 |
5.72 |
1454100.0 |
5.72 |
| 2020-09-15 |
6.11 |
5.69 |
6.06 |
5.78 |
1438000.0 |
5.78 |
| 2020-09-14 |
6.53 |
6.04 |
6.53 |
6.05 |
1304300.0 |
6.05 |
| 2020-09-11 |
6.91 |
6.37 |
6.91 |
6.5 |
1336100.0 |
6.5 |
| 2020-09-10 |
7.77 |
6.82 |
7.77 |
6.94 |
2010100.0 |
6.94 |
| 2020-09-09 |
7.91 |
7.63 |
7.87 |
7.72 |
656000.0 |
7.72 |
| 2020-09-08 |
8.11 |
7.79 |
8.11 |
7.8 |
753900.0 |
7.8 |
| 2020-09-04 |
8.33 |
8.0 |
8.32 |
8.18 |
1124000.0 |
8.18 |
| 2020-09-03 |
8.37 |
8.04 |
8.35 |
8.17 |
831200.0 |
8.17 |
| 2020-09-02 |
8.35 |
8.14 |
8.2 |
8.28 |
431700.0 |
8.28 |
| 2020-09-01 |
8.17 |
7.95 |
8.06 |
8.16 |
736900.0 |
8.16 |
| 2020-08-31 |
8.16 |
8.03 |
8.11 |
8.11 |
652100.0 |
8.11 |
| 2020-08-28 |
8.16 |
7.99 |
8.11 |
8.11 |
603500.0 |
8.11 |
| 2020-08-27 |
8.18 |
7.99 |
7.99 |
8.15 |
507400.0 |
8.15 |
| 2020-08-26 |
8.04 |
7.91 |
8.04 |
7.96 |
585100.0 |
7.96 |
| 2020-08-25 |
8.17 |
7.93 |
8.15 |
8.0 |
622800.0 |
8.0 |
| 2020-08-24 |
8.14 |
7.72 |
7.85 |
8.07 |
676300.0 |
8.07 |
| 2020-08-21 |
8.04 |
7.79 |
7.97 |
7.8 |
495800.0 |
7.8 |
| 2020-08-20 |
8.04 |
7.93 |
7.96 |
8.02 |
632000.0 |
8.02 |
| 2020-08-19 |
8.17 |
7.93 |
7.93 |
8.1 |
520400.0 |
8.1 |
| 2020-08-18 |
8.07 |
7.94 |
8.01 |
7.99 |
377900.0 |
7.99 |
| 2020-08-17 |
8.03 |
7.83 |
7.95 |
8.02 |
543300.0 |
8.02 |
| 2020-08-14 |
8.06 |
7.66 |
7.7 |
7.99 |
524200.0 |
7.99 |
| 2020-08-13 |
8.06 |
7.71 |
7.9 |
7.76 |
606300.0 |
7.76 |
| 2020-08-12 |
8.31 |
7.95 |
8.31 |
7.96 |
559200.0 |
7.96 |
| 2020-08-11 |
8.69 |
8.16 |
8.56 |
8.16 |
602200.0 |
8.16 |
| 2020-08-10 |
8.67 |
8.16 |
8.16 |
8.44 |
598800.0 |
8.44 |
| 2020-08-07 |
8.11 |
7.83 |
7.93 |
8.09 |
484700.0 |
8.09 |
| 2020-08-06 |
8.07 |
7.84 |
7.91 |
7.95 |
670300.0 |
7.95 |
| 2020-08-05 |
8.16 |
8.05 |
8.1 |
8.13 |
338600.0 |
8.13 |
| 2020-08-04 |
8.15 |
8.0 |
8.04 |
8.0 |
289700.0 |
8.0 |
| 2020-08-03 |
8.17 |
7.98 |
8.05 |
8.05 |
486000.0 |
8.05 |
| 2020-07-31 |
8.13 |
7.93 |
8.03 |
8.01 |
645400.0 |
8.01 |
| 2020-07-30 |
8.12 |
7.9 |
7.9 |
8.08 |
470400.0 |
8.08 |
| 2020-07-29 |
8.06 |
7.86 |
7.86 |
8.04 |
465400.0 |
8.04 |
| 2020-07-28 |
8.01 |
7.6 |
7.6 |
7.85 |
575300.0 |
7.85 |
| 2020-07-27 |
7.91 |
7.65 |
7.72 |
7.66 |
665300.0 |
7.66 |
| 2020-07-24 |
7.81 |
7.6 |
7.64 |
7.74 |
598200.0 |
7.74 |
| 2020-07-23 |
7.79 |
7.58 |
7.58 |
7.68 |
627500.0 |
7.68 |
| 2020-07-22 |
7.74 |
7.34 |
7.34 |
7.54 |
1317200.0 |
7.54 |
| 2020-07-21 |
7.51 |
7.34 |
7.36 |
7.42 |
712100.0 |
7.42 |
| 2020-07-20 |
7.36 |
7.11 |
7.29 |
7.27 |
795900.0 |
7.27 |
| 2020-07-17 |
7.77 |
7.34 |
7.77 |
7.35 |
857500.0 |
7.35 |
| 2020-07-16 |
7.84 |
7.6 |
7.64 |
7.74 |
1245700.0 |
7.74 |
| 2020-07-15 |
7.76 |
7.53 |
7.57 |
7.67 |
1347100.0 |
7.67 |
| 2020-07-14 |
7.39 |
7.17 |
7.19 |
7.36 |
1031000.0 |
7.36 |
| 2020-07-13 |
7.5 |
7.18 |
7.31 |
7.19 |
1031500.0 |
7.19 |
| 2020-07-10 |
7.27 |
6.85 |
6.85 |
7.19 |
1154500.0 |
7.19 |
| 2020-07-09 |
6.93 |
6.77 |
6.92 |
6.85 |
918800.0 |
6.85 |
| 2020-07-08 |
7.1 |
6.72 |
6.93 |
6.95 |
1009100.0 |
6.95 |
| 2020-07-07 |
7.2 |
6.95 |
7.09 |
6.95 |
733600.0 |
6.95 |
| 2020-07-06 |
7.46 |
7.19 |
7.28 |
7.21 |
724000.0 |
7.21 |
| 2020-07-02 |
7.31 |
7.09 |
7.19 |
7.11 |
784800.0 |
7.11 |
| 2020-07-01 |
7.4 |
7.0 |
7.27 |
7.03 |
903700.0 |
7.03 |
| 2020-06-30 |
7.38 |
7.1 |
7.1 |
7.25 |
801000.0 |
7.25 |
| 2020-06-29 |
7.31 |
6.9 |
6.94 |
7.15 |
838200.0 |
7.15 |
| 2020-06-26 |
7.09 |
6.76 |
7.02 |
6.83 |
1606300.0 |
6.83 |
| 2020-06-25 |
7.2 |
6.85 |
6.99 |
7.13 |
839300.0 |
7.13 |
| 2020-06-24 |
7.15 |
6.89 |
7.07 |
7.01 |
941700.0 |
7.01 |
| 2020-06-23 |
7.31 |
6.98 |
7.02 |
7.21 |
974600.0 |
7.21 |
| 2020-06-22 |
6.94 |
6.46 |
6.55 |
6.9 |
1148800.0 |
6.9 |
| 2020-06-19 |
6.78 |
6.47 |
6.7 |
6.55 |
1921400.0 |
6.55 |
| 2020-06-18 |
6.95 |
6.45 |
6.93 |
6.64 |
1291400.0 |
6.64 |
| 2020-06-17 |
7.34 |
6.98 |
7.3 |
7.03 |
941200.0 |
7.03 |
| 2020-06-16 |
7.63 |
7.22 |
7.6 |
7.31 |
718400.0 |
7.31 |
| 2020-06-15 |
7.32 |
6.83 |
6.9 |
7.29 |
811500.0 |
7.29 |
| 2020-06-12 |
7.19 |
6.86 |
7.11 |
7.18 |
698600.0 |
7.18 |
| 2020-06-11 |
6.91 |
6.56 |
6.86 |
6.8 |
2764900.0 |
6.8 |
| 2020-06-10 |
7.53 |
7.07 |
7.42 |
7.25 |
622200.0 |
7.25 |
| 2020-06-09 |
7.61 |
7.22 |
7.55 |
7.5 |
623500.0 |
7.5 |
| 2020-06-08 |
7.79 |
7.57 |
7.59 |
7.75 |
699700.0 |
7.75 |
| 2020-06-05 |
7.9 |
7.42 |
7.86 |
7.51 |
970800.0 |
7.51 |
| 2020-06-04 |
7.65 |
7.26 |
7.34 |
7.49 |
649800.0 |
7.49 |
| 2020-06-03 |
7.63 |
7.42 |
7.45 |
7.44 |
701200.0 |
7.44 |
| 2020-06-02 |
7.38 |
7.1 |
7.12 |
7.22 |
894000.0 |
7.22 |
| 2020-06-01 |
7.22 |
7.04 |
7.11 |
7.05 |
786800.0 |
7.05 |
| 2020-05-29 |
7.39 |
7.05 |
7.32 |
7.08 |
818800.0 |
7.08 |
| 2020-05-28 |
7.75 |
7.37 |
7.75 |
7.42 |
483300.0 |
7.42 |
| 2020-05-27 |
7.85 |
7.56 |
7.64 |
7.62 |
634000.0 |
7.62 |
| 2020-05-26 |
7.58 |
6.92 |
7.42 |
7.46 |
1131900.0 |
7.46 |
| 2020-05-22 |
7.11 |
6.85 |
6.92 |
7.07 |
444700.0 |
7.07 |
| 2020-05-21 |
7.14 |
6.83 |
7.12 |
6.87 |
325700.0 |
6.87 |
| 2020-05-20 |
7.23 |
6.73 |
6.93 |
7.09 |
622200.0 |
7.09 |
| 2020-05-19 |
7.05 |
6.53 |
6.71 |
6.73 |
671200.0 |
6.73 |
| 2020-05-18 |
6.93 |
6.48 |
6.48 |
6.8 |
888900.0 |
6.8 |
| 2020-05-15 |
6.33 |
6.04 |
6.22 |
6.21 |
557800.0 |
6.21 |
| 2020-05-14 |
6.29 |
5.93 |
6.01 |
6.27 |
702800.0 |
6.27 |
| 2020-05-13 |
6.56 |
6.04 |
6.42 |
6.15 |
1038800.0 |
6.15 |
| 2020-05-12 |
7.05 |
6.5 |
6.83 |
6.52 |
959500.0 |
6.52 |
| 2020-05-11 |
7.42 |
7.18 |
7.4 |
7.19 |
435700.0 |
7.19 |
| 2020-05-08 |
7.7 |
7.32 |
7.62 |
7.52 |
470500.0 |
7.52 |
| 2020-05-07 |
7.56 |
7.4 |
7.48 |
7.45 |
396900.0 |
7.45 |
| 2020-05-06 |
7.78 |
7.33 |
7.69 |
7.34 |
305800.0 |
7.34 |
| 2020-05-05 |
8.1 |
7.71 |
7.9 |
7.72 |
265600.0 |
7.72 |
| 2020-05-04 |
7.99 |
7.6 |
7.91 |
7.78 |
427000.0 |
7.78 |
| 2020-05-01 |
8.09 |
7.82 |
7.96 |
8.03 |
638400.0 |
8.03 |
| 2020-04-30 |
8.4 |
8.11 |
8.2 |
8.14 |
762200.0 |
8.14 |
| 2020-04-29 |
8.74 |
8.39 |
8.6 |
8.43 |
1061700.0 |
8.43 |
| 2020-04-28 |
8.68 |
8.36 |
8.62 |
8.37 |
809100.0 |
8.37 |
| 2020-04-27 |
8.48 |
7.86 |
7.86 |
8.29 |
1290700.0 |
8.29 |
| 2020-04-24 |
7.86 |
7.43 |
7.52 |
7.79 |
324800.0 |
7.79 |
| 2020-04-23 |
7.64 |
7.34 |
7.35 |
7.49 |
900600.0 |
7.49 |
| 2020-04-22 |
7.92 |
7.31 |
7.79 |
7.32 |
947000.0 |
7.32 |
| 2020-04-21 |
7.87 |
7.58 |
7.62 |
7.59 |
632700.0 |
7.59 |
| 2020-04-20 |
8.19 |
7.85 |
7.96 |
7.9 |
538200.0 |
7.9 |
| 2020-04-17 |
8.35 |
7.86 |
7.87 |
8.24 |
832100.0 |
8.24 |
| 2020-04-16 |
7.66 |
7.21 |
7.58 |
7.66 |
530700.0 |
7.66 |
| 2020-04-15 |
7.82 |
7.54 |
7.78 |
7.57 |
606900.0 |
7.57 |
| 2020-04-14 |
8.2 |
7.82 |
7.94 |
8.13 |
484900.0 |
8.13 |
| 2020-04-13 |
8.0 |
7.62 |
8.0 |
7.75 |
657500.0 |
7.75 |
| 2020-04-09 |
8.2 |
7.79 |
7.79 |
8.09 |
1089600.0 |
8.09 |
| 2020-04-08 |
7.85 |
6.8 |
6.85 |
7.59 |
1026300.0 |
7.59 |
| 2020-04-07 |
7.05 |
6.66 |
6.68 |
6.81 |
994700.0 |
6.81 |
| 2020-04-06 |
6.55 |
6.23 |
6.27 |
6.4 |
1069200.0 |
6.4 |
| 2020-04-03 |
6.36 |
5.82 |
6.17 |
6.01 |
1174000.0 |
6.01 |
| 2020-04-02 |
6.49 |
6.08 |
6.08 |
6.25 |
934600.0 |
6.25 |
| 2020-04-01 |
6.78 |
6.07 |
6.78 |
6.14 |
1207700.0 |
6.14 |
| 2020-03-31 |
7.66 |
7.07 |
7.61 |
7.14 |
1058500.0 |
7.14 |
| 2020-03-30 |
7.94 |
7.36 |
7.57 |
7.69 |
1131600.0 |
7.69 |
| 2020-03-27 |
7.89 |
7.42 |
7.76 |
7.52 |
1721400.0 |
7.52 |
| 2020-03-26 |
8.34 |
7.44 |
7.44 |
8.1 |
1108000.0 |
8.1 |
| 2020-03-25 |
7.74 |
6.71 |
6.83 |
7.34 |
1692900.0 |
7.34 |
| 2020-03-24 |
7.06 |
6.6 |
6.7 |
6.86 |
953500.0 |
6.86 |
| 2020-03-23 |
6.44 |
5.63 |
6.1 |
6.36 |
796800.0 |
6.36 |
| 2020-03-20 |
7.41 |
5.55 |
6.15 |
6.18 |
2467800.0 |
6.18 |
| 2020-03-19 |
6.38 |
5.37 |
5.75 |
6.26 |
1425400.0 |
6.26 |
| 2020-03-18 |
6.56 |
4.93 |
6.53 |
5.79 |
1907500.0 |
5.79 |
| 2020-03-17 |
6.94 |
6.08 |
6.33 |
6.92 |
1339600.0 |
6.92 |
| 2020-03-16 |
6.5 |
5.94 |
6.0 |
6.18 |
1105200.0 |
6.18 |
| 2020-03-13 |
6.88 |
6.26 |
6.6 |
6.87 |
1244000.0 |
6.87 |
| 2020-03-12 |
6.95 |
6.19 |
6.68 |
6.25 |
1191100.0 |
6.25 |
| 2020-03-11 |
7.42 |
7.02 |
7.3 |
7.13 |
808300.0 |
7.13 |
| 2020-03-10 |
7.77 |
7.24 |
7.52 |
7.58 |
906200.0 |
7.58 |
| 2020-03-09 |
7.64 |
6.5 |
6.5 |
7.3 |
959500.0 |
7.3 |
| 2020-03-06 |
8.14 |
7.64 |
7.64 |
8.13 |
775600.0 |
8.13 |
| 2020-03-05 |
8.09 |
7.87 |
7.95 |
7.95 |
868300.0 |
7.95 |
| 2020-03-04 |
8.22 |
7.96 |
8.02 |
8.18 |
776800.0 |
8.18 |
| 2020-03-03 |
8.35 |
7.93 |
8.11 |
7.93 |
933100.0 |
7.93 |
| 2020-03-02 |
8.16 |
7.7 |
7.79 |
8.14 |
1082400.0 |
8.14 |
| 2020-02-28 |
8.4 |
7.56 |
8.12 |
7.8 |
1573400.0 |
7.8 |
| 2020-02-27 |
8.6 |
8.32 |
8.51 |
8.37 |
1137200.0 |
8.37 |
| 2020-02-26 |
8.93 |
8.55 |
8.76 |
8.62 |
886000.0 |
8.62 |
| 2020-02-25 |
9.12 |
8.71 |
9.12 |
8.72 |
854000.0 |
8.72 |
| 2020-02-24 |
9.2 |
9.09 |
9.15 |
9.13 |
544200.0 |
9.13 |
| 2020-02-21 |
9.33 |
9.19 |
9.28 |
9.29 |
514900.0 |
9.29 |
| 2020-02-20 |
9.31 |
9.22 |
9.26 |
9.28 |
383000.0 |
9.28 |
| 2020-02-19 |
9.35 |
9.26 |
9.35 |
9.27 |
547200.0 |
9.27 |
| 2020-02-18 |
9.38 |
9.32 |
9.34 |
9.34 |
261100.0 |
9.34 |