MFA Financial Inc.のデータ
- Home
- MFA Financial Inc.の株価データ
MFA Financial Inc.の基本情報
| 名前 |
MFA Financial Inc. |
| ティッカー |
MFA |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Consumer Services |
MFA Financial Inc.の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
4.04 |
3.92 |
3.96 |
4.02 |
3544600.0 |
4.02 |
| 2021-02-12 |
3.98 |
3.91 |
3.95 |
3.95 |
2863400.0 |
3.95 |
| 2021-02-11 |
4.07 |
3.92 |
4.02 |
3.96 |
2790300.0 |
3.96 |
| 2021-02-10 |
4.03 |
3.93 |
3.97 |
4.02 |
3387600.0 |
4.02 |
| 2021-02-09 |
3.99 |
3.93 |
3.97 |
3.94 |
2348100.0 |
3.94 |
| 2021-02-08 |
4.03 |
3.97 |
3.98 |
4.0 |
2871000.0 |
4.0 |
| 2021-02-05 |
3.99 |
3.91 |
3.92 |
3.97 |
3025300.0 |
3.97 |
| 2021-02-04 |
3.93 |
3.79 |
3.82 |
3.91 |
2905300.0 |
3.91 |
| 2021-02-03 |
3.88 |
3.79 |
3.87 |
3.81 |
2679200.0 |
3.81 |
| 2021-02-02 |
3.88 |
3.77 |
3.8 |
3.86 |
2705200.0 |
3.86 |
| 2021-02-01 |
3.78 |
3.64 |
3.68 |
3.77 |
3832100.0 |
3.77 |
| 2021-01-29 |
3.81 |
3.61 |
3.8 |
3.64 |
5901000.0 |
3.64 |
| 2021-01-28 |
3.82 |
3.71 |
3.77 |
3.8 |
3941800.0 |
3.8 |
| 2021-01-27 |
3.91 |
3.76 |
3.87 |
3.78 |
5253700.0 |
3.78 |
| 2021-01-26 |
4.04 |
3.91 |
3.95 |
3.95 |
4511000.0 |
3.95 |
| 2021-01-25 |
3.96 |
3.79 |
3.82 |
3.92 |
4560500.0 |
3.92 |
| 2021-01-22 |
3.9 |
3.79 |
3.86 |
3.87 |
3344300.0 |
3.87 |
| 2021-01-21 |
3.94 |
3.75 |
3.78 |
3.87 |
4250500.0 |
3.87 |
| 2021-01-20 |
3.79 |
3.7 |
3.73 |
3.78 |
3286600.0 |
3.78 |
| 2021-01-19 |
3.82 |
3.71 |
3.76 |
3.74 |
3522600.0 |
3.74 |
| 2021-01-15 |
3.84 |
3.74 |
3.77 |
3.75 |
5868200.0 |
3.75 |
| 2021-01-14 |
3.86 |
3.67 |
3.7 |
3.81 |
6789100.0 |
3.81 |
| 2021-01-13 |
3.74 |
3.69 |
3.74 |
3.7 |
3448800.0 |
3.7 |
| 2021-01-12 |
3.78 |
3.72 |
3.75 |
3.73 |
2861000.0 |
3.73 |
| 2021-01-11 |
3.81 |
3.72 |
3.76 |
3.76 |
3205700.0 |
3.76 |
| 2021-01-08 |
3.83 |
3.73 |
3.83 |
3.8 |
4093200.0 |
3.8 |
| 2021-01-07 |
3.85 |
3.77 |
3.84 |
3.82 |
3341300.0 |
3.82 |
| 2021-01-06 |
3.88 |
3.71 |
3.71 |
3.8 |
5299800.0 |
3.8 |
| 2021-01-05 |
3.77 |
3.68 |
3.75 |
3.69 |
3431400.0 |
3.69 |
| 2021-01-04 |
3.9 |
3.69 |
3.9 |
3.76 |
7226000.0 |
3.76 |
| 2020-12-31 |
3.92 |
3.81 |
3.84 |
3.89 |
3296700.0 |
3.89 |
| 2020-12-30 |
3.9 |
3.82 |
3.85 |
3.85 |
2947500.0 |
3.85 |
| 2020-12-29 |
3.97 |
3.83 |
3.95 |
3.84 |
4278900.0 |
3.84 |
| 2020-12-28 |
4.14 |
3.98 |
4.02 |
3.98 |
5374700.0 |
3.9 |
| 2020-12-24 |
4.03 |
3.93 |
4.03 |
3.97 |
1754900.0 |
3.9 |
| 2020-12-23 |
4.06 |
3.8 |
3.83 |
4.02 |
5094300.0 |
3.94 |
| 2020-12-22 |
3.89 |
3.81 |
3.88 |
3.82 |
3354300.0 |
3.75 |
| 2020-12-21 |
3.9 |
3.79 |
3.87 |
3.86 |
4777000.0 |
3.79 |
| 2020-12-18 |
4.09 |
3.88 |
3.99 |
3.88 |
11671500.0 |
3.81 |
| 2020-12-17 |
3.99 |
3.86 |
3.9 |
3.99 |
4919800.0 |
3.91 |
| 2020-12-16 |
3.93 |
3.84 |
3.86 |
3.85 |
4919600.0 |
3.78 |
| 2020-12-15 |
3.87 |
3.8 |
3.83 |
3.85 |
4171800.0 |
3.78 |
| 2020-12-14 |
3.9 |
3.83 |
3.87 |
3.83 |
4522800.0 |
3.76 |
| 2020-12-11 |
3.84 |
3.78 |
3.82 |
3.83 |
3746200.0 |
3.76 |
| 2020-12-10 |
3.85 |
3.79 |
3.8 |
3.82 |
4077000.0 |
3.75 |
| 2020-12-09 |
3.91 |
3.79 |
3.9 |
3.86 |
7619000.0 |
3.79 |
| 2020-12-08 |
3.89 |
3.8 |
3.8 |
3.87 |
4043300.0 |
3.8 |
| 2020-12-07 |
3.86 |
3.76 |
3.82 |
3.83 |
4519800.0 |
3.76 |
| 2020-12-04 |
3.9 |
3.81 |
3.83 |
3.87 |
6215100.0 |
3.8 |
| 2020-12-03 |
3.85 |
3.76 |
3.8 |
3.79 |
6358500.0 |
3.72 |
| 2020-12-02 |
3.8 |
3.7 |
3.74 |
3.77 |
4085300.0 |
3.7 |
| 2020-12-01 |
3.8 |
3.71 |
3.77 |
3.75 |
6172100.0 |
3.68 |
| 2020-11-30 |
3.8 |
3.65 |
3.8 |
3.7 |
6811200.0 |
3.63 |
| 2020-11-27 |
3.86 |
3.79 |
3.86 |
3.82 |
2594000.0 |
3.75 |
| 2020-11-25 |
3.89 |
3.77 |
3.88 |
3.84 |
5669400.0 |
3.77 |
| 2020-11-24 |
3.97 |
3.84 |
3.9 |
3.86 |
10289700.0 |
3.79 |
| 2020-11-23 |
3.76 |
3.64 |
3.64 |
3.73 |
5502800.0 |
3.66 |
| 2020-11-20 |
3.66 |
3.56 |
3.58 |
3.61 |
5600400.0 |
3.54 |
| 2020-11-19 |
3.61 |
3.5 |
3.57 |
3.58 |
6614500.0 |
3.51 |
| 2020-11-18 |
3.78 |
3.55 |
3.67 |
3.56 |
12415900.0 |
3.49 |
| 2020-11-17 |
3.65 |
3.44 |
3.45 |
3.58 |
9375400.0 |
3.51 |
| 2020-11-16 |
3.54 |
3.34 |
3.35 |
3.47 |
11807700.0 |
3.4 |
| 2020-11-13 |
3.45 |
3.23 |
3.26 |
3.34 |
8245400.0 |
3.28 |
| 2020-11-12 |
3.31 |
3.21 |
3.27 |
3.24 |
6867000.0 |
3.18 |
| 2020-11-11 |
3.34 |
3.22 |
3.33 |
3.3 |
6362800.0 |
3.24 |
| 2020-11-10 |
3.35 |
3.2 |
3.26 |
3.29 |
14361100.0 |
3.23 |
| 2020-11-09 |
3.27 |
3.13 |
3.27 |
3.2 |
11899100.0 |
3.14 |
| 2020-11-06 |
3.09 |
3.01 |
3.06 |
3.04 |
8309500.0 |
2.98 |
| 2020-11-05 |
3.25 |
3.03 |
3.06 |
3.06 |
14704400.0 |
3.0 |
| 2020-11-04 |
2.99 |
2.88 |
2.93 |
2.91 |
3572300.0 |
2.86 |
| 2020-11-03 |
2.99 |
2.92 |
2.92 |
2.96 |
3079700.0 |
2.9 |
| 2020-11-02 |
2.91 |
2.8 |
2.87 |
2.91 |
3669200.0 |
2.86 |
| 2020-10-30 |
2.9 |
2.78 |
2.89 |
2.82 |
5335400.0 |
2.77 |
| 2020-10-29 |
2.92 |
2.66 |
2.71 |
2.92 |
12515900.0 |
2.86 |
| 2020-10-28 |
2.81 |
2.7 |
2.8 |
2.74 |
4086100.0 |
2.69 |
| 2020-10-27 |
2.91 |
2.83 |
2.85 |
2.83 |
2317700.0 |
2.78 |
| 2020-10-26 |
2.91 |
2.82 |
2.87 |
2.85 |
2970500.0 |
2.8 |
| 2020-10-23 |
2.98 |
2.83 |
2.84 |
2.93 |
5230100.0 |
2.87 |
| 2020-10-22 |
2.88 |
2.8 |
2.8 |
2.81 |
4034700.0 |
2.76 |
| 2020-10-21 |
2.85 |
2.78 |
2.84 |
2.81 |
3612000.0 |
2.76 |
| 2020-10-20 |
2.9 |
2.84 |
2.86 |
2.84 |
2303200.0 |
2.79 |
| 2020-10-19 |
2.92 |
2.83 |
2.9 |
2.83 |
2941700.0 |
2.78 |
| 2020-10-16 |
2.96 |
2.89 |
2.91 |
2.9 |
2992500.0 |
2.85 |
| 2020-10-15 |
2.97 |
2.86 |
2.93 |
2.94 |
4050300.0 |
2.88 |
| 2020-10-14 |
3.02 |
2.92 |
2.93 |
2.95 |
6157200.0 |
2.89 |
| 2020-10-13 |
2.96 |
2.85 |
2.93 |
2.95 |
6388700.0 |
2.89 |
| 2020-10-12 |
2.92 |
2.83 |
2.85 |
2.9 |
4491800.0 |
2.85 |
| 2020-10-09 |
2.89 |
2.81 |
2.87 |
2.87 |
2842400.0 |
2.82 |
| 2020-10-08 |
2.89 |
2.78 |
2.79 |
2.86 |
3811600.0 |
2.81 |
| 2020-10-07 |
2.8 |
2.74 |
2.76 |
2.79 |
3495600.0 |
2.74 |
| 2020-10-06 |
2.84 |
2.74 |
2.81 |
2.76 |
4757100.0 |
2.71 |
| 2020-10-05 |
2.82 |
2.77 |
2.77 |
2.8 |
3738700.0 |
2.75 |
| 2020-10-02 |
2.81 |
2.63 |
2.65 |
2.81 |
4968700.0 |
2.76 |
| 2020-10-01 |
2.8 |
2.67 |
2.67 |
2.79 |
6664300.0 |
2.74 |
| 2020-09-30 |
2.73 |
2.64 |
2.67 |
2.68 |
4194400.0 |
2.63 |
| 2020-09-29 |
2.74 |
2.63 |
2.7 |
2.7 |
4066000.0 |
2.65 |
| 2020-09-28 |
2.8 |
2.68 |
2.69 |
2.78 |
4989700.0 |
2.68 |
| 2020-09-25 |
2.68 |
2.58 |
2.65 |
2.66 |
4586400.0 |
2.56 |
| 2020-09-24 |
2.7 |
2.56 |
2.65 |
2.61 |
5085200.0 |
2.51 |
| 2020-09-23 |
2.83 |
2.62 |
2.8 |
2.62 |
5531900.0 |
2.52 |
| 2020-09-22 |
2.84 |
2.75 |
2.81 |
2.78 |
3794500.0 |
2.68 |
| 2020-09-21 |
2.86 |
2.75 |
2.83 |
2.78 |
8045100.0 |
2.68 |
| 2020-09-18 |
2.93 |
2.78 |
2.86 |
2.79 |
14413700.0 |
2.69 |
| 2020-09-17 |
2.87 |
2.79 |
2.81 |
2.84 |
3693500.0 |
2.74 |
| 2020-09-16 |
2.9 |
2.79 |
2.8 |
2.87 |
6216400.0 |
2.77 |
| 2020-09-15 |
2.91 |
2.79 |
2.84 |
2.82 |
4163300.0 |
2.72 |
| 2020-09-14 |
2.87 |
2.68 |
2.71 |
2.86 |
10020200.0 |
2.76 |
| 2020-09-11 |
2.75 |
2.65 |
2.73 |
2.73 |
7887600.0 |
2.63 |
| 2020-09-10 |
2.77 |
2.71 |
2.74 |
2.74 |
7570100.0 |
2.64 |
| 2020-09-09 |
2.79 |
2.71 |
2.72 |
2.73 |
8901600.0 |
2.63 |
| 2020-09-08 |
2.76 |
2.62 |
2.65 |
2.75 |
9622100.0 |
2.65 |
| 2020-09-04 |
2.7 |
2.59 |
2.66 |
2.7 |
5900100.0 |
2.6 |
| 2020-09-03 |
2.72 |
2.59 |
2.66 |
2.63 |
5743600.0 |
2.53 |
| 2020-09-02 |
2.68 |
2.58 |
2.68 |
2.65 |
5280300.0 |
2.55 |
| 2020-09-01 |
2.74 |
2.64 |
2.65 |
2.67 |
4179600.0 |
2.57 |
| 2020-08-31 |
2.82 |
2.67 |
2.8 |
2.68 |
7236000.0 |
2.58 |
| 2020-08-28 |
2.82 |
2.75 |
2.8 |
2.82 |
3243700.0 |
2.72 |
| 2020-08-27 |
2.86 |
2.75 |
2.75 |
2.8 |
4415700.0 |
2.7 |
| 2020-08-26 |
2.82 |
2.72 |
2.81 |
2.78 |
4909800.0 |
2.68 |
| 2020-08-25 |
2.89 |
2.75 |
2.87 |
2.83 |
4310300.0 |
2.73 |
| 2020-08-24 |
2.87 |
2.65 |
2.68 |
2.85 |
7593600.0 |
2.75 |
| 2020-08-21 |
2.75 |
2.65 |
2.67 |
2.67 |
5645500.0 |
2.57 |
| 2020-08-20 |
2.76 |
2.67 |
2.7 |
2.7 |
4019200.0 |
2.6 |
| 2020-08-19 |
2.8 |
2.71 |
2.74 |
2.74 |
3980100.0 |
2.64 |
| 2020-08-18 |
2.8 |
2.73 |
2.77 |
2.74 |
3765500.0 |
2.64 |
| 2020-08-17 |
2.86 |
2.76 |
2.85 |
2.78 |
4619000.0 |
2.68 |
| 2020-08-14 |
2.91 |
2.76 |
2.82 |
2.85 |
4700200.0 |
2.75 |
| 2020-08-13 |
2.94 |
2.78 |
2.84 |
2.83 |
5234100.0 |
2.73 |
| 2020-08-12 |
3.05 |
2.8 |
3.02 |
2.84 |
8155300.0 |
2.74 |
| 2020-08-11 |
3.19 |
2.97 |
3.11 |
2.98 |
12532000.0 |
2.87 |
| 2020-08-10 |
3.04 |
2.83 |
2.84 |
3.0 |
14468500.0 |
2.89 |
| 2020-08-07 |
2.84 |
2.66 |
2.72 |
2.82 |
9140200.0 |
2.72 |
| 2020-08-06 |
2.93 |
2.74 |
2.8 |
2.75 |
10715900.0 |
2.65 |
| 2020-08-05 |
2.75 |
2.66 |
2.7 |
2.75 |
6023300.0 |
2.65 |
| 2020-08-04 |
2.69 |
2.6 |
2.6 |
2.67 |
6924300.0 |
2.57 |
| 2020-08-03 |
2.65 |
2.55 |
2.6 |
2.63 |
5508600.0 |
2.53 |
| 2020-07-31 |
2.7 |
2.58 |
2.67 |
2.63 |
5596500.0 |
2.53 |
| 2020-07-30 |
2.74 |
2.63 |
2.65 |
2.69 |
6309900.0 |
2.59 |
| 2020-07-29 |
2.72 |
2.62 |
2.64 |
2.7 |
6031400.0 |
2.6 |
| 2020-07-28 |
2.71 |
2.55 |
2.55 |
2.64 |
6476200.0 |
2.54 |
| 2020-07-27 |
2.6 |
2.55 |
2.58 |
2.58 |
6595300.0 |
2.49 |
| 2020-07-24 |
2.67 |
2.57 |
2.65 |
2.58 |
6847800.0 |
2.49 |
| 2020-07-23 |
2.74 |
2.64 |
2.67 |
2.67 |
7944400.0 |
2.57 |
| 2020-07-22 |
2.75 |
2.58 |
2.59 |
2.71 |
8003800.0 |
2.61 |
| 2020-07-21 |
2.64 |
2.53 |
2.55 |
2.62 |
7459400.0 |
2.52 |
| 2020-07-20 |
2.6 |
2.5 |
2.57 |
2.56 |
7279100.0 |
2.47 |
| 2020-07-17 |
2.66 |
2.57 |
2.6 |
2.61 |
5059500.0 |
2.51 |
| 2020-07-16 |
2.72 |
2.54 |
2.58 |
2.6 |
9019500.0 |
2.51 |
| 2020-07-15 |
2.69 |
2.49 |
2.54 |
2.67 |
19782800.0 |
2.57 |
| 2020-07-14 |
2.49 |
2.32 |
2.35 |
2.49 |
9310000.0 |
2.4 |
| 2020-07-13 |
2.51 |
2.38 |
2.43 |
2.4 |
15694700.0 |
2.31 |
| 2020-07-10 |
2.5 |
2.23 |
2.29 |
2.48 |
17184600.0 |
2.39 |
| 2020-07-09 |
2.4 |
2.24 |
2.38 |
2.32 |
14732600.0 |
2.24 |
| 2020-07-08 |
2.48 |
2.33 |
2.37 |
2.4 |
13540200.0 |
2.31 |
| 2020-07-07 |
2.52 |
2.36 |
2.5 |
2.38 |
18447900.0 |
2.29 |
| 2020-07-06 |
2.6 |
2.49 |
2.55 |
2.56 |
26715900.0 |
2.47 |
| 2020-07-02 |
2.59 |
2.47 |
2.55 |
2.51 |
14753000.0 |
2.42 |
| 2020-07-01 |
2.68 |
2.48 |
2.5 |
2.5 |
17919400.0 |
2.41 |
| 2020-06-30 |
2.51 |
2.39 |
2.46 |
2.49 |
17522700.0 |
2.4 |
| 2020-06-29 |
2.53 |
2.3 |
2.34 |
2.5 |
19301400.0 |
2.41 |
| 2020-06-26 |
2.47 |
2.25 |
2.42 |
2.3 |
65393700.0 |
2.22 |
| 2020-06-25 |
2.52 |
2.28 |
2.3 |
2.51 |
14907400.0 |
2.42 |
| 2020-06-24 |
2.45 |
2.23 |
2.43 |
2.43 |
22156100.0 |
2.34 |
| 2020-06-23 |
2.53 |
2.45 |
2.45 |
2.5 |
14629800.0 |
2.41 |
| 2020-06-22 |
2.55 |
2.4 |
2.52 |
2.43 |
17801600.0 |
2.34 |
| 2020-06-19 |
2.67 |
2.5 |
2.67 |
2.54 |
23213200.0 |
2.45 |
| 2020-06-18 |
2.71 |
2.4 |
2.45 |
2.61 |
24216900.0 |
2.51 |
| 2020-06-17 |
2.78 |
2.57 |
2.75 |
2.58 |
21043400.0 |
2.49 |
| 2020-06-16 |
3.11 |
2.6 |
3.1 |
2.81 |
50210500.0 |
2.71 |
| 2020-06-15 |
2.93 |
2.34 |
2.41 |
2.87 |
42585400.0 |
2.77 |
| 2020-06-12 |
2.7 |
2.41 |
2.61 |
2.61 |
28973800.0 |
2.51 |
| 2020-06-11 |
2.57 |
2.05 |
2.19 |
2.3 |
40981000.0 |
2.22 |
| 2020-06-10 |
3.15 |
2.53 |
3.15 |
2.77 |
51923000.0 |
2.67 |
| 2020-06-09 |
3.7 |
3.0 |
3.33 |
3.07 |
55765400.0 |
2.96 |
| 2020-06-08 |
3.48 |
3.03 |
3.27 |
3.4 |
68544000.0 |
3.28 |
| 2020-06-05 |
3.4 |
2.76 |
3.15 |
2.83 |
90268900.0 |
2.73 |
| 2020-06-04 |
2.39 |
1.9 |
1.93 |
2.32 |
54024300.0 |
2.24 |
| 2020-06-03 |
1.95 |
1.81 |
1.85 |
1.94 |
29728000.0 |
1.87 |
| 2020-06-02 |
1.87 |
1.8 |
1.82 |
1.84 |
13988000.0 |
1.77 |
| 2020-06-01 |
1.85 |
1.68 |
1.68 |
1.85 |
18403700.0 |
1.78 |
| 2020-05-29 |
1.79 |
1.69 |
1.79 |
1.69 |
14878000.0 |
1.63 |
| 2020-05-28 |
1.9 |
1.76 |
1.88 |
1.77 |
13432800.0 |
1.71 |
| 2020-05-27 |
1.9 |
1.75 |
1.86 |
1.87 |
22071000.0 |
1.8 |
| 2020-05-26 |
1.79 |
1.71 |
1.73 |
1.78 |
18642000.0 |
1.72 |
| 2020-05-22 |
1.67 |
1.62 |
1.67 |
1.66 |
7408300.0 |
1.6 |
| 2020-05-21 |
1.7 |
1.61 |
1.67 |
1.66 |
16067700.0 |
1.6 |
| 2020-05-20 |
1.68 |
1.61 |
1.61 |
1.67 |
15598400.0 |
1.61 |
| 2020-05-19 |
1.68 |
1.55 |
1.58 |
1.59 |
17246100.0 |
1.53 |
| 2020-05-18 |
1.61 |
1.53 |
1.6 |
1.61 |
20636800.0 |
1.55 |
| 2020-05-15 |
1.56 |
1.49 |
1.51 |
1.5 |
10435500.0 |
1.45 |
| 2020-05-14 |
1.59 |
1.33 |
1.41 |
1.58 |
19079900.0 |
1.52 |
| 2020-05-13 |
1.55 |
1.4 |
1.55 |
1.45 |
22739700.0 |
1.4 |
| 2020-05-12 |
1.61 |
1.54 |
1.58 |
1.55 |
16072700.0 |
1.49 |
| 2020-05-11 |
1.64 |
1.55 |
1.64 |
1.56 |
15476600.0 |
1.5 |
| 2020-05-08 |
1.65 |
1.6 |
1.61 |
1.63 |
12035600.0 |
1.57 |
| 2020-05-07 |
1.65 |
1.6 |
1.63 |
1.61 |
13008200.0 |
1.55 |
| 2020-05-06 |
1.75 |
1.59 |
1.72 |
1.59 |
15765900.0 |
1.53 |
| 2020-05-05 |
1.82 |
1.68 |
1.78 |
1.68 |
16415600.0 |
1.62 |
| 2020-05-04 |
1.68 |
1.58 |
1.65 |
1.65 |
15145700.0 |
1.59 |
| 2020-05-01 |
1.72 |
1.65 |
1.7 |
1.68 |
14860800.0 |
1.62 |
| 2020-04-30 |
1.89 |
1.71 |
1.89 |
1.75 |
23902500.0 |
1.69 |
| 2020-04-29 |
1.99 |
1.83 |
1.85 |
1.9 |
32496300.0 |
1.83 |
| 2020-04-28 |
1.85 |
1.66 |
1.72 |
1.8 |
33204500.0 |
1.73 |
| 2020-04-27 |
1.69 |
1.54 |
1.6 |
1.64 |
18669300.0 |
1.58 |
| 2020-04-24 |
1.63 |
1.47 |
1.63 |
1.57 |
24099700.0 |
1.51 |
| 2020-04-23 |
1.7 |
1.62 |
1.69 |
1.63 |
17602700.0 |
1.57 |
| 2020-04-22 |
1.74 |
1.63 |
1.73 |
1.67 |
16761500.0 |
1.61 |
| 2020-04-21 |
1.72 |
1.62 |
1.65 |
1.67 |
22038300.0 |
1.61 |
| 2020-04-20 |
1.76 |
1.65 |
1.7 |
1.68 |
26578500.0 |
1.62 |
| 2020-04-17 |
1.84 |
1.61 |
1.72 |
1.78 |
53046200.0 |
1.72 |
| 2020-04-16 |
1.72 |
1.56 |
1.69 |
1.56 |
26766300.0 |
1.5 |
| 2020-04-15 |
1.75 |
1.61 |
1.66 |
1.67 |
37420200.0 |
1.61 |
| 2020-04-14 |
1.95 |
1.76 |
1.88 |
1.83 |
37507600.0 |
1.76 |
| 2020-04-13 |
2.1 |
1.73 |
2.06 |
1.86 |
59083200.0 |
1.79 |
| 2020-04-09 |
2.43 |
1.68 |
2.26 |
1.98 |
158532900.0 |
1.91 |
| 2020-04-08 |
1.78 |
1.37 |
1.47 |
1.77 |
95124100.0 |
1.71 |
| 2020-04-07 |
1.48 |
1.2 |
1.27 |
1.25 |
67392600.0 |
1.2 |
| 2020-04-06 |
1.33 |
1.1 |
1.24 |
1.12 |
50505100.0 |
1.08 |
| 2020-04-03 |
1.29 |
1.0 |
1.07 |
1.09 |
45665100.0 |
1.05 |
| 2020-04-02 |
1.28 |
1.02 |
1.25 |
1.1 |
34754900.0 |
1.06 |
| 2020-04-01 |
1.48 |
1.26 |
1.4 |
1.28 |
28489800.0 |
1.23 |
| 2020-03-31 |
1.63 |
1.33 |
1.54 |
1.55 |
48866400.0 |
1.49 |
| 2020-03-30 |
1.76 |
1.45 |
1.75 |
1.52 |
53838800.0 |
1.46 |
| 2020-03-27 |
2.26 |
1.55 |
1.93 |
1.86 |
143106700.0 |
1.6 |
| 2020-03-26 |
2.9 |
1.64 |
2.25 |
1.7 |
280865000.0 |
1.46 |
| 2020-03-25 |
1.44 |
0.64 |
0.72 |
1.14 |
227398900.0 |
0.98 |
| 2020-03-24 |
2.92 |
0.32 |
2.9 |
0.36 |
55081900.0 |
0.31 |
| 2020-03-23 |
3.6 |
2.57 |
3.5 |
2.7 |
11524000.0 |
2.32 |
| 2020-03-20 |
4.51 |
3.55 |
3.86 |
3.6 |
14022600.0 |
3.1 |
| 2020-03-19 |
3.85 |
3.0 |
3.37 |
3.65 |
13267400.0 |
3.14 |
| 2020-03-18 |
4.19 |
1.5 |
3.97 |
3.65 |
22942300.0 |
3.14 |
| 2020-03-17 |
5.27 |
4.22 |
5.27 |
4.25 |
12858700.0 |
3.65 |
| 2020-03-16 |
5.98 |
5.1 |
5.4 |
5.1 |
7346000.0 |
4.39 |
| 2020-03-13 |
6.5 |
5.83 |
6.37 |
6.07 |
8386100.0 |
5.22 |
| 2020-03-12 |
6.51 |
6.0 |
6.27 |
6.02 |
9605000.0 |
5.18 |
| 2020-03-11 |
7.1 |
6.82 |
7.04 |
6.9 |
8653700.0 |
5.93 |
| 2020-03-10 |
7.29 |
7.01 |
7.22 |
7.17 |
10224300.0 |
6.17 |
| 2020-03-09 |
7.35 |
7.01 |
7.13 |
7.1 |
11503100.0 |
6.11 |
| 2020-03-06 |
7.44 |
7.2 |
7.32 |
7.4 |
7009600.0 |
6.36 |
| 2020-03-05 |
7.52 |
7.4 |
7.47 |
7.5 |
2923800.0 |
6.45 |
| 2020-03-04 |
7.59 |
7.45 |
7.52 |
7.58 |
5882000.0 |
6.52 |
| 2020-03-03 |
7.67 |
7.35 |
7.62 |
7.44 |
8308500.0 |
6.4 |
| 2020-03-02 |
7.62 |
7.25 |
7.27 |
7.6 |
6305800.0 |
6.54 |
| 2020-02-28 |
7.26 |
6.97 |
7.15 |
7.23 |
13259900.0 |
6.22 |
| 2020-02-27 |
7.47 |
7.21 |
7.47 |
7.3 |
10238800.0 |
6.28 |
| 2020-02-26 |
7.68 |
7.51 |
7.58 |
7.52 |
7573800.0 |
6.47 |
| 2020-02-25 |
7.78 |
7.53 |
7.77 |
7.58 |
7124900.0 |
6.52 |
| 2020-02-24 |
7.82 |
7.74 |
7.8 |
7.75 |
7829900.0 |
6.66 |
| 2020-02-21 |
8.04 |
7.86 |
8.02 |
7.9 |
6838800.0 |
6.79 |
| 2020-02-20 |
8.09 |
7.91 |
7.93 |
8.03 |
4624700.0 |
6.91 |
| 2020-02-19 |
7.92 |
7.86 |
7.86 |
7.9 |
4180800.0 |
6.79 |
| 2020-02-18 |
7.9 |
7.82 |
7.85 |
7.85 |
2516400.0 |
6.75 |