名前 | Melco Resorts & Entertainment Limited American Depositary Shares |
ティッカー | MLCO |
国 | Hong Kong |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.46 | 17.92 | 18.0 | 18.44 | 2005200.0 | 18.44 |
2021-02-12 | 17.91 | 17.58 | 17.65 | 17.8 | 987800.0 | 17.8 |
2021-02-11 | 17.81 | 17.59 | 17.6 | 17.66 | 803700.0 | 17.66 |
2021-02-10 | 17.89 | 17.44 | 17.56 | 17.63 | 1830700.0 | 17.63 |
2021-02-09 | 17.6 | 17.27 | 17.6 | 17.42 | 1971300.0 | 17.42 |
2021-02-08 | 17.85 | 17.17 | 17.56 | 17.53 | 2866800.0 | 17.53 |
2021-02-05 | 17.48 | 16.88 | 16.93 | 17.37 | 7021800.0 | 17.37 |
2021-02-04 | 16.81 | 16.36 | 16.56 | 16.67 | 1577700.0 | 16.67 |
2021-02-03 | 16.72 | 16.29 | 16.37 | 16.48 | 2426000.0 | 16.48 |
2021-02-02 | 16.47 | 15.71 | 16.01 | 16.33 | 2152400.0 | 16.33 |
2021-02-01 | 16.22 | 15.67 | 16.0 | 15.79 | 2244000.0 | 15.79 |
2021-01-29 | 16.24 | 15.73 | 15.94 | 15.99 | 3181200.0 | 15.99 |
2021-01-28 | 16.12 | 15.28 | 15.4 | 15.95 | 3266300.0 | 15.95 |
2021-01-27 | 16.11 | 15.49 | 16.11 | 15.49 | 2090300.0 | 15.49 |
2021-01-26 | 16.31 | 15.97 | 16.21 | 16.19 | 1363700.0 | 16.19 |
2021-01-25 | 16.42 | 15.8 | 16.28 | 16.14 | 2407600.0 | 16.14 |
2021-01-22 | 16.6 | 16.15 | 16.52 | 16.36 | 3315400.0 | 16.36 |
2021-01-21 | 16.91 | 16.42 | 16.78 | 16.88 | 2896000.0 | 16.88 |
2021-01-20 | 16.82 | 16.36 | 16.43 | 16.56 | 2170200.0 | 16.56 |
2021-01-19 | 16.7 | 16.02 | 16.4 | 16.25 | 2302800.0 | 16.25 |
2021-01-15 | 16.8 | 16.41 | 16.75 | 16.43 | 2466300.0 | 16.43 |
2021-01-14 | 17.33 | 16.68 | 17.2 | 16.89 | 2372000.0 | 16.89 |
2021-01-13 | 17.88 | 16.98 | 17.76 | 17.11 | 2627000.0 | 17.11 |
2021-01-12 | 18.18 | 17.81 | 17.96 | 17.85 | 1242800.0 | 17.85 |
2021-01-11 | 18.38 | 17.8 | 18.38 | 18.02 | 3073500.0 | 18.02 |
2021-01-08 | 18.75 | 18.22 | 18.5 | 18.51 | 1515200.0 | 18.51 |
2021-01-07 | 18.66 | 18.31 | 18.42 | 18.53 | 1160400.0 | 18.53 |
2021-01-06 | 19.08 | 18.49 | 18.8 | 18.53 | 1647700.0 | 18.53 |
2021-01-05 | 18.79 | 17.92 | 17.92 | 18.75 | 1935000.0 | 18.75 |
2021-01-04 | 18.78 | 17.75 | 18.67 | 17.94 | 2864600.0 | 17.94 |
2020-12-31 | 18.73 | 18.33 | 18.56 | 18.55 | 1232800.0 | 18.55 |
2020-12-30 | 19.02 | 18.42 | 18.72 | 18.52 | 1456600.0 | 18.52 |
2020-12-29 | 19.16 | 18.63 | 18.96 | 18.69 | 977200.0 | 18.69 |
2020-12-28 | 19.05 | 18.51 | 18.68 | 18.85 | 1078700.0 | 18.85 |
2020-12-24 | 18.71 | 18.49 | 18.62 | 18.55 | 278200.0 | 18.55 |
2020-12-23 | 18.79 | 18.32 | 18.37 | 18.56 | 801800.0 | 18.56 |
2020-12-22 | 18.45 | 18.21 | 18.33 | 18.27 | 606800.0 | 18.27 |
2020-12-21 | 18.6 | 18.24 | 18.38 | 18.49 | 1466500.0 | 18.49 |
2020-12-18 | 19.08 | 18.7 | 18.81 | 18.97 | 1672500.0 | 18.97 |
2020-12-17 | 18.88 | 18.48 | 18.5 | 18.72 | 1805700.0 | 18.72 |
2020-12-16 | 18.46 | 18.22 | 18.46 | 18.33 | 1204300.0 | 18.33 |
2020-12-15 | 18.44 | 17.97 | 18.1 | 18.43 | 2451900.0 | 18.43 |
2020-12-14 | 18.42 | 17.93 | 18.38 | 18.0 | 2096000.0 | 18.0 |
2020-12-11 | 19.05 | 18.17 | 18.82 | 18.36 | 2239100.0 | 18.36 |
2020-12-10 | 19.11 | 18.67 | 18.87 | 18.91 | 1229000.0 | 18.91 |
2020-12-09 | 19.5 | 18.9 | 19.49 | 18.96 | 1676600.0 | 18.96 |
2020-12-08 | 19.55 | 19.02 | 19.11 | 19.32 | 1765200.0 | 19.32 |
2020-12-07 | 19.54 | 19.3 | 19.41 | 19.39 | 2711800.0 | 19.39 |
2020-12-04 | 19.76 | 18.88 | 19.08 | 19.66 | 2592400.0 | 19.66 |
2020-12-03 | 19.33 | 18.34 | 18.41 | 18.89 | 3562800.0 | 18.89 |
2020-12-02 | 18.32 | 17.88 | 18.05 | 18.21 | 1265500.0 | 18.21 |
2020-12-01 | 18.43 | 18.1 | 18.3 | 18.19 | 1187400.0 | 18.19 |
2020-11-30 | 18.36 | 17.86 | 18.29 | 18.13 | 2394900.0 | 18.13 |
2020-11-27 | 18.85 | 18.47 | 18.5 | 18.49 | 918700.0 | 18.49 |
2020-11-25 | 19.18 | 18.39 | 19.16 | 18.46 | 1274900.0 | 18.46 |
2020-11-24 | 19.24 | 18.54 | 18.87 | 19.09 | 4063800.0 | 19.09 |
2020-11-23 | 18.79 | 18.2 | 18.79 | 18.26 | 1420300.0 | 18.26 |
2020-11-20 | 19.07 | 18.55 | 18.75 | 18.78 | 2200400.0 | 18.78 |
2020-11-19 | 18.98 | 18.46 | 18.59 | 18.77 | 1216400.0 | 18.77 |
2020-11-18 | 19.02 | 18.18 | 18.32 | 18.45 | 2196200.0 | 18.45 |
2020-11-17 | 18.53 | 18.09 | 18.53 | 18.42 | 1991100.0 | 18.42 |
2020-11-16 | 18.87 | 18.33 | 18.6 | 18.52 | 2637300.0 | 18.52 |
2020-11-13 | 18.46 | 17.3 | 17.32 | 18.06 | 3734700.0 | 18.06 |
2020-11-12 | 17.51 | 17.06 | 17.25 | 17.12 | 3670100.0 | 17.12 |
2020-11-11 | 18.14 | 17.31 | 18.12 | 17.55 | 3316500.0 | 17.55 |
2020-11-10 | 19.13 | 17.9 | 19.13 | 18.1 | 3553300.0 | 18.1 |
2020-11-09 | 19.96 | 18.2 | 18.2 | 18.89 | 8124400.0 | 18.89 |
2020-11-06 | 16.66 | 16.1 | 16.3 | 16.2 | 2411000.0 | 16.2 |
2020-11-05 | 17.38 | 16.35 | 16.88 | 16.46 | 4157300.0 | 16.46 |
2020-11-04 | 17.25 | 16.36 | 16.46 | 16.83 | 2920800.0 | 16.83 |
2020-11-03 | 16.43 | 16.02 | 16.09 | 16.33 | 1920700.0 | 16.33 |
2020-11-02 | 16.43 | 15.89 | 16.4 | 16.01 | 4651600.0 | 16.01 |
2020-10-30 | 16.32 | 15.69 | 15.69 | 16.12 | 3809200.0 | 16.12 |
2020-10-29 | 16.24 | 15.6 | 15.64 | 15.99 | 3000300.0 | 15.99 |
2020-10-28 | 15.93 | 15.5 | 15.81 | 15.61 | 2201300.0 | 15.61 |
2020-10-27 | 16.34 | 15.79 | 16.05 | 16.15 | 3696600.0 | 16.15 |
2020-10-26 | 16.1 | 15.62 | 15.8 | 15.91 | 2436100.0 | 15.91 |
2020-10-23 | 16.32 | 15.75 | 15.95 | 16.06 | 3068000.0 | 16.06 |
2020-10-22 | 16.32 | 15.74 | 15.81 | 15.89 | 4932500.0 | 15.89 |
2020-10-21 | 15.42 | 14.7 | 15.01 | 15.26 | 3543400.0 | 15.26 |
2020-10-20 | 15.14 | 14.57 | 14.6 | 14.94 | 3032400.0 | 14.94 |
2020-10-19 | 15.05 | 14.5 | 14.78 | 14.63 | 3775900.0 | 14.63 |
2020-10-16 | 15.15 | 14.86 | 15.15 | 14.93 | 1822500.0 | 14.93 |
2020-10-15 | 14.97 | 14.55 | 14.79 | 14.95 | 2114400.0 | 14.95 |
2020-10-14 | 15.05 | 14.55 | 15.04 | 14.91 | 3717500.0 | 14.91 |
2020-10-13 | 15.61 | 14.96 | 15.54 | 15.02 | 3695700.0 | 15.02 |
2020-10-12 | 15.85 | 15.34 | 15.61 | 15.64 | 3543500.0 | 15.64 |
2020-10-09 | 16.04 | 15.32 | 15.98 | 15.44 | 3829000.0 | 15.44 |
2020-10-08 | 16.32 | 15.75 | 16.32 | 15.86 | 2815200.0 | 15.86 |
2020-10-07 | 16.52 | 16.16 | 16.45 | 16.17 | 1808000.0 | 16.17 |
2020-10-06 | 16.9 | 16.12 | 16.15 | 16.34 | 4454400.0 | 16.34 |
2020-10-05 | 16.68 | 15.51 | 16.63 | 16.13 | 5751500.0 | 16.13 |
2020-10-02 | 16.8 | 16.24 | 16.26 | 16.78 | 3969800.0 | 16.78 |
2020-10-01 | 16.85 | 16.38 | 16.65 | 16.53 | 1194600.0 | 16.53 |
2020-09-30 | 16.93 | 16.56 | 16.66 | 16.65 | 1675400.0 | 16.65 |
2020-09-29 | 16.8 | 16.38 | 16.56 | 16.6 | 1985900.0 | 16.6 |
2020-09-28 | 16.82 | 16.42 | 16.63 | 16.59 | 1636200.0 | 16.59 |
2020-09-25 | 16.56 | 16.19 | 16.56 | 16.41 | 2519600.0 | 16.41 |
2020-09-24 | 16.68 | 15.7 | 15.7 | 16.57 | 3716300.0 | 16.57 |
2020-09-23 | 16.76 | 16.01 | 16.58 | 16.06 | 2477900.0 | 16.06 |
2020-09-22 | 16.92 | 16.34 | 16.52 | 16.56 | 4495500.0 | 16.56 |
2020-09-21 | 17.2 | 16.21 | 16.92 | 16.33 | 4373200.0 | 16.33 |
2020-09-18 | 18.35 | 17.88 | 18.08 | 18.1 | 2143300.0 | 18.1 |
2020-09-17 | 18.6 | 17.99 | 18.38 | 18.09 | 3508000.0 | 18.09 |
2020-09-16 | 19.6 | 18.58 | 19.59 | 18.65 | 4680300.0 | 18.65 |
2020-09-15 | 19.93 | 19.39 | 19.7 | 19.66 | 2893000.0 | 19.66 |
2020-09-14 | 19.44 | 18.73 | 19.03 | 19.4 | 3463200.0 | 19.4 |
2020-09-11 | 19.11 | 18.4 | 19.11 | 18.7 | 4454100.0 | 18.7 |
2020-09-10 | 19.55 | 18.4 | 18.4 | 18.74 | 3599300.0 | 18.74 |
2020-09-09 | 18.58 | 18.02 | 18.31 | 18.38 | 2970100.0 | 18.38 |
2020-09-08 | 18.83 | 18.42 | 18.64 | 18.46 | 1663100.0 | 18.46 |
2020-09-04 | 19.53 | 18.57 | 19.24 | 19.04 | 2284700.0 | 19.04 |
2020-09-03 | 19.82 | 18.75 | 19.59 | 19.2 | 3233000.0 | 19.2 |
2020-09-02 | 19.81 | 18.68 | 18.71 | 19.69 | 3965000.0 | 19.69 |
2020-09-01 | 19.56 | 18.74 | 19.4 | 18.78 | 2959700.0 | 18.78 |
2020-08-31 | 19.98 | 19.36 | 19.41 | 19.52 | 3029900.0 | 19.52 |
2020-08-28 | 20.29 | 19.2 | 19.38 | 19.9 | 4020500.0 | 19.9 |
2020-08-27 | 19.67 | 18.96 | 19.38 | 19.05 | 3519600.0 | 19.05 |
2020-08-26 | 19.7 | 19.1 | 19.41 | 19.55 | 2131000.0 | 19.55 |
2020-08-25 | 19.59 | 19.04 | 19.52 | 19.53 | 1249800.0 | 19.53 |
2020-08-24 | 19.69 | 18.74 | 19.17 | 19.31 | 2736900.0 | 19.31 |
2020-08-21 | 20.35 | 19.0 | 19.5 | 19.18 | 3468500.0 | 19.18 |
2020-08-20 | 20.17 | 18.85 | 19.15 | 19.56 | 5327700.0 | 19.56 |
2020-08-19 | 19.35 | 18.8 | 19.18 | 19.02 | 2600200.0 | 19.02 |
2020-08-18 | 19.62 | 19.2 | 19.47 | 19.23 | 1418200.0 | 19.23 |
2020-08-17 | 19.77 | 19.1 | 19.77 | 19.5 | 1553500.0 | 19.5 |
2020-08-14 | 19.8 | 19.38 | 19.68 | 19.49 | 2442300.0 | 19.49 |
2020-08-13 | 20.49 | 19.76 | 20.12 | 19.82 | 2676300.0 | 19.82 |
2020-08-12 | 20.29 | 19.74 | 20.06 | 19.9 | 3785400.0 | 19.9 |
2020-08-11 | 20.64 | 19.21 | 19.78 | 19.98 | 11907600.0 | 19.98 |
2020-08-10 | 19.45 | 18.15 | 18.17 | 19.3 | 6576700.0 | 19.3 |
2020-08-07 | 17.94 | 17.24 | 17.4 | 17.37 | 3010000.0 | 17.37 |
2020-08-06 | 17.99 | 16.61 | 16.61 | 17.92 | 3984500.0 | 17.92 |
2020-08-05 | 17.37 | 16.75 | 17.06 | 16.86 | 2334900.0 | 16.86 |
2020-08-04 | 17.27 | 16.72 | 16.91 | 16.85 | 2697400.0 | 16.85 |
2020-08-03 | 17.6 | 16.3 | 16.49 | 17.08 | 3374800.0 | 17.08 |
2020-07-31 | 16.68 | 16.04 | 16.53 | 16.46 | 1878900.0 | 16.46 |
2020-07-30 | 16.98 | 16.31 | 16.76 | 16.63 | 3438900.0 | 16.63 |
2020-07-29 | 16.49 | 15.96 | 16.01 | 15.99 | 2471200.0 | 15.99 |
2020-07-28 | 16.32 | 15.28 | 15.28 | 16.04 | 4237000.0 | 16.04 |
2020-07-27 | 15.74 | 15.0 | 15.35 | 15.41 | 4923100.0 | 15.41 |
2020-07-24 | 15.5 | 15.06 | 15.39 | 15.25 | 1251500.0 | 15.25 |
2020-07-23 | 15.99 | 15.4 | 15.99 | 15.5 | 1930600.0 | 15.5 |
2020-07-22 | 16.83 | 15.81 | 16.73 | 15.87 | 2111600.0 | 15.87 |
2020-07-21 | 17.26 | 16.62 | 16.99 | 16.64 | 3287800.0 | 16.64 |
2020-07-20 | 17.16 | 16.64 | 17.05 | 16.92 | 2353600.0 | 16.92 |
2020-07-17 | 17.72 | 17.05 | 17.7 | 17.11 | 1389300.0 | 17.11 |
2020-07-16 | 17.72 | 17.1 | 17.43 | 17.44 | 1758800.0 | 17.44 |
2020-07-15 | 18.27 | 17.45 | 17.5 | 17.89 | 3629500.0 | 17.89 |
2020-07-14 | 17.47 | 16.63 | 16.77 | 17.0 | 5197100.0 | 17.0 |
2020-07-13 | 18.54 | 15.59 | 16.05 | 18.14 | 11074600.0 | 18.14 |
2020-07-10 | 15.62 | 14.91 | 15.25 | 15.61 | 2277300.0 | 15.61 |
2020-07-09 | 15.62 | 14.72 | 15.57 | 15.22 | 4734700.0 | 15.22 |
2020-07-08 | 16.13 | 15.57 | 16.13 | 15.75 | 3615300.0 | 15.75 |
2020-07-07 | 16.64 | 15.81 | 16.33 | 15.82 | 1790900.0 | 15.82 |
2020-07-06 | 17.42 | 16.66 | 16.99 | 16.82 | 2507800.0 | 16.82 |
2020-07-02 | 16.84 | 15.68 | 16.04 | 16.58 | 3238800.0 | 16.58 |
2020-07-01 | 15.87 | 15.39 | 15.58 | 15.59 | 2294600.0 | 15.59 |
2020-06-30 | 15.58 | 14.95 | 15.3 | 15.52 | 2856700.0 | 15.52 |
2020-06-29 | 15.45 | 14.9 | 15.15 | 15.41 | 1815200.0 | 15.41 |
2020-06-26 | 15.64 | 15.08 | 15.63 | 15.15 | 1475400.0 | 15.15 |
2020-06-25 | 15.55 | 15.16 | 15.47 | 15.43 | 3218700.0 | 15.43 |
2020-06-24 | 16.48 | 15.6 | 16.23 | 15.84 | 2752300.0 | 15.84 |
2020-06-23 | 16.9 | 16.39 | 16.39 | 16.67 | 2115700.0 | 16.67 |
2020-06-22 | 16.48 | 15.94 | 16.48 | 16.29 | 2010300.0 | 16.29 |
2020-06-19 | 17.23 | 16.21 | 17.06 | 16.44 | 2497000.0 | 16.44 |
2020-06-18 | 17.21 | 16.54 | 16.7 | 16.8 | 1027600.0 | 16.8 |
2020-06-17 | 17.12 | 16.54 | 16.84 | 16.81 | 1929500.0 | 16.81 |
2020-06-16 | 18.0 | 16.67 | 18.0 | 16.92 | 2923900.0 | 16.92 |
2020-06-15 | 17.57 | 16.53 | 16.71 | 17.28 | 1773000.0 | 17.28 |
2020-06-12 | 18.0 | 17.43 | 18.0 | 17.8 | 2045900.0 | 17.8 |
2020-06-11 | 17.69 | 16.64 | 16.88 | 17.17 | 2273500.0 | 17.17 |
2020-06-10 | 18.76 | 17.75 | 18.75 | 18.12 | 2271300.0 | 18.12 |
2020-06-09 | 18.83 | 18.35 | 18.74 | 18.44 | 1834500.0 | 18.44 |
2020-06-08 | 19.37 | 18.54 | 19.31 | 18.82 | 2186700.0 | 18.82 |
2020-06-05 | 19.77 | 18.71 | 19.58 | 18.75 | 4657200.0 | 18.75 |
2020-06-04 | 18.86 | 17.74 | 17.8 | 18.81 | 5679400.0 | 18.81 |
2020-06-03 | 17.62 | 16.41 | 16.54 | 17.62 | 4011600.0 | 17.62 |
2020-06-02 | 16.45 | 15.95 | 16.16 | 16.23 | 3605300.0 | 16.23 |
2020-06-01 | 16.57 | 16.14 | 16.3 | 16.49 | 2962000.0 | 16.49 |
2020-05-29 | 16.15 | 15.62 | 16.04 | 16.03 | 3554600.0 | 16.03 |
2020-05-28 | 16.17 | 15.52 | 15.92 | 16.01 | 2439800.0 | 16.01 |
2020-05-27 | 16.22 | 15.68 | 15.73 | 16.1 | 3683800.0 | 16.1 |
2020-05-26 | 15.81 | 14.96 | 15.27 | 15.64 | 4009100.0 | 15.64 |
2020-05-22 | 14.99 | 14.18 | 14.9 | 14.31 | 3624700.0 | 14.31 |
2020-05-21 | 16.12 | 14.82 | 15.8 | 15.06 | 5225800.0 | 15.06 |
2020-05-20 | 16.6 | 15.74 | 15.8 | 16.31 | 4121400.0 | 16.31 |
2020-05-19 | 15.89 | 15.38 | 15.74 | 15.48 | 3032300.0 | 15.48 |
2020-05-18 | 15.95 | 14.9 | 15.87 | 15.54 | 4760800.0 | 15.54 |
2020-05-15 | 15.77 | 15.05 | 15.18 | 15.14 | 1709600.0 | 15.14 |
2020-05-14 | 15.54 | 14.45 | 14.7 | 15.36 | 3373400.0 | 15.36 |
2020-05-13 | 15.87 | 14.7 | 15.87 | 14.92 | 3355300.0 | 14.92 |
2020-05-12 | 16.67 | 15.56 | 16.67 | 15.58 | 2255900.0 | 15.58 |
2020-05-11 | 16.66 | 16.01 | 16.06 | 16.3 | 1591600.0 | 16.3 |
2020-05-08 | 16.88 | 16.03 | 16.2 | 16.74 | 3698500.0 | 16.74 |
2020-05-07 | 16.04 | 15.48 | 15.67 | 15.59 | 2104100.0 | 15.59 |
2020-05-06 | 15.45 | 14.96 | 15.03 | 15.32 | 2191200.0 | 15.32 |
2020-05-05 | 15.8 | 15.02 | 15.53 | 15.1 | 1827900.0 | 15.1 |
2020-05-04 | 15.24 | 14.42 | 14.75 | 14.97 | 4281300.0 | 14.97 |
2020-05-01 | 15.74 | 14.97 | 15.74 | 15.07 | 2280700.0 | 15.07 |
2020-04-30 | 16.51 | 15.58 | 16.1 | 15.82 | 4547500.0 | 15.82 |
2020-04-29 | 16.65 | 15.4 | 15.6 | 16.6 | 5465200.0 | 16.6 |
2020-04-28 | 16.6 | 14.65 | 16.4 | 15.02 | 4715900.0 | 15.02 |
2020-04-27 | 16.34 | 15.4 | 15.62 | 15.78 | 2178100.0 | 15.78 |
2020-04-24 | 15.46 | 14.88 | 15.16 | 15.11 | 2026400.0 | 15.11 |
2020-04-23 | 15.58 | 15.0 | 15.18 | 15.3 | 3315100.0 | 15.3 |
2020-04-22 | 14.68 | 14.12 | 14.45 | 14.45 | 2284500.0 | 14.45 |
2020-04-21 | 14.26 | 13.59 | 14.08 | 14.02 | 1624200.0 | 14.02 |
2020-04-20 | 14.95 | 14.2 | 14.65 | 14.23 | 2125600.0 | 14.23 |
2020-04-17 | 15.36 | 14.9 | 15.1 | 15.0 | 4264500.0 | 15.0 |
2020-04-16 | 14.88 | 13.39 | 13.65 | 14.62 | 6755600.0 | 14.62 |
2020-04-15 | 13.74 | 12.83 | 12.94 | 13.59 | 2281400.0 | 13.59 |
2020-04-14 | 13.81 | 13.17 | 13.65 | 13.5 | 4014600.0 | 13.5 |
2020-04-13 | 13.56 | 12.83 | 13.56 | 13.17 | 1749900.0 | 13.17 |
2020-04-09 | 13.9 | 13.2 | 13.2 | 13.6 | 3715000.0 | 13.6 |
2020-04-08 | 12.83 | 12.04 | 12.27 | 12.81 | 3046500.0 | 12.81 |
2020-04-07 | 13.37 | 11.79 | 13.25 | 12.32 | 4420000.0 | 12.32 |
2020-04-06 | 12.34 | 11.56 | 11.88 | 12.3 | 3703800.0 | 12.3 |
2020-04-03 | 11.64 | 10.81 | 11.39 | 11.0 | 5172100.0 | 11.0 |
2020-04-02 | 12.09 | 11.4 | 11.98 | 11.6 | 3044800.0 | 11.6 |
2020-04-01 | 12.22 | 11.6 | 11.8 | 11.82 | 2588300.0 | 11.82 |
2020-03-31 | 13.09 | 12.29 | 12.6 | 12.4 | 4842500.0 | 12.4 |
2020-03-30 | 12.72 | 11.59 | 12.14 | 12.47 | 3176300.0 | 12.47 |
2020-03-27 | 12.95 | 11.93 | 12.72 | 12.26 | 3691900.0 | 12.26 |
2020-03-26 | 15.55 | 12.95 | 14.25 | 13.44 | 6940300.0 | 13.44 |
2020-03-25 | 14.82 | 13.48 | 14.76 | 14.44 | 4940200.0 | 14.44 |
2020-03-24 | 14.78 | 13.69 | 13.97 | 13.86 | 3450900.0 | 13.86 |
2020-03-23 | 13.54 | 11.83 | 13.54 | 12.61 | 3692600.0 | 12.61 |
2020-03-20 | 14.33 | 12.96 | 12.96 | 13.46 | 4165900.0 | 13.46 |
2020-03-19 | 14.19 | 11.34 | 12.24 | 12.82 | 5054300.0 | 12.82 |
2020-03-18 | 14.19 | 12.36 | 12.87 | 13.0 | 4651000.0 | 13.0 |
2020-03-17 | 14.91 | 13.52 | 14.36 | 13.89 | 5905800.0 | 13.89 |
2020-03-16 | 15.38 | 12.6 | 12.6 | 14.2 | 6511600.0 | 14.2 |
2020-03-13 | 16.04 | 14.7 | 15.51 | 16.02 | 4942500.0 | 16.02 |
2020-03-12 | 15.2 | 14.01 | 14.21 | 14.36 | 5501600.0 | 14.36 |
2020-03-11 | 15.95 | 15.1 | 15.77 | 15.45 | 2744500.0 | 15.45 |
2020-03-10 | 16.51 | 15.53 | 15.81 | 16.47 | 3287200.0 | 16.47 |
2020-03-09 | 16.04 | 14.96 | 15.8 | 15.04 | 3413300.0 | 15.04 |
2020-03-06 | 17.28 | 16.2 | 16.22 | 16.73 | 2817100.0 | 16.73 |
2020-03-05 | 17.14 | 16.59 | 17.0 | 16.68 | 3086300.0 | 16.68 |
2020-03-04 | 17.45 | 16.81 | 16.98 | 17.43 | 3490400.0 | 17.43 |
2020-03-03 | 17.47 | 16.49 | 17.32 | 16.74 | 3675400.0 | 16.74 |
2020-03-02 | 17.68 | 16.82 | 17.5 | 17.14 | 4901700.0 | 17.14 |
2020-02-28 | 17.92 | 17.13 | 17.5 | 17.34 | 5441900.0 | 17.34 |
2020-02-27 | 18.51 | 17.56 | 17.89 | 17.98 | 4196600.0 | 17.82 |
2020-02-26 | 19.44 | 18.17 | 19.07 | 18.3 | 4078400.0 | 18.13 |
2020-02-25 | 19.99 | 18.54 | 19.99 | 18.65 | 4396200.0 | 18.48 |
2020-02-24 | 20.05 | 19.24 | 19.51 | 19.53 | 3795600.0 | 19.35 |
2020-02-21 | 20.89 | 20.3 | 20.77 | 20.36 | 3555800.0 | 20.17 |
2020-02-20 | 21.45 | 20.54 | 21.38 | 20.91 | 4322800.0 | 20.72 |
2020-02-19 | 21.86 | 21.47 | 21.5 | 21.68 | 2308800.0 | 21.48 |
2020-02-18 | 22.5 | 21.22 | 21.55 | 21.36 | 2405400.0 | 21.16 |