名前 | Martin Midstream Partners L.P. Limited Partnership |
ティッカー | MMLP |
国 | United States |
上場年 | 2002.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.78 | 2.51 | 2.66 | 2.72 | 430900.0 | 2.72 |
2021-02-12 | 2.65 | 2.31 | 2.31 | 2.49 | 354400.0 | 2.49 |
2021-02-11 | 2.5 | 2.32 | 2.34 | 2.44 | 270600.0 | 2.44 |
2021-02-10 | 2.66 | 2.26 | 2.47 | 2.37 | 630600.0 | 2.37 |
2021-02-09 | 2.75 | 2.36 | 2.46 | 2.57 | 1100400.0 | 2.57 |
2021-02-08 | 2.35 | 1.9 | 1.91 | 2.34 | 904700.0 | 2.34 |
2021-02-05 | 1.97 | 1.86 | 1.94 | 1.9 | 361400.0 | 1.9 |
2021-02-04 | 1.92 | 1.75 | 1.75 | 1.87 | 300800.0 | 1.87 |
2021-02-03 | 1.8 | 1.71 | 1.76 | 1.75 | 262700.0 | 1.75 |
2021-02-02 | 1.82 | 1.7 | 1.78 | 1.7 | 138200.0 | 1.7 |
2021-02-01 | 1.77 | 1.68 | 1.69 | 1.75 | 79200.0 | 1.75 |
2021-01-29 | 1.78 | 1.64 | 1.74 | 1.71 | 159400.0 | 1.71 |
2021-01-28 | 1.84 | 1.65 | 1.82 | 1.73 | 390400.0 | 1.73 |
2021-01-27 | 1.94 | 1.75 | 1.92 | 1.79 | 189800.0 | 1.78 |
2021-01-26 | 1.99 | 1.81 | 1.81 | 1.94 | 388500.0 | 1.93 |
2021-01-25 | 1.84 | 1.73 | 1.82 | 1.83 | 180400.0 | 1.82 |
2021-01-22 | 1.88 | 1.77 | 1.86 | 1.82 | 139300.0 | 1.81 |
2021-01-21 | 1.95 | 1.82 | 1.95 | 1.88 | 193900.0 | 1.87 |
2021-01-20 | 2.0 | 1.83 | 2.0 | 1.93 | 196000.0 | 1.92 |
2021-01-19 | 2.0 | 1.84 | 1.9 | 1.98 | 212100.0 | 1.97 |
2021-01-15 | 1.92 | 1.8 | 1.87 | 1.86 | 183900.0 | 1.85 |
2021-01-14 | 1.9 | 1.77 | 1.77 | 1.86 | 322400.0 | 1.85 |
2021-01-13 | 1.92 | 1.65 | 1.68 | 1.78 | 737900.0 | 1.77 |
2021-01-12 | 1.65 | 1.55 | 1.55 | 1.65 | 282700.0 | 1.65 |
2021-01-11 | 1.58 | 1.54 | 1.56 | 1.55 | 100400.0 | 1.55 |
2021-01-08 | 1.61 | 1.52 | 1.57 | 1.59 | 167000.0 | 1.59 |
2021-01-07 | 1.62 | 1.57 | 1.57 | 1.62 | 111800.0 | 1.62 |
2021-01-06 | 1.65 | 1.55 | 1.62 | 1.6 | 199900.0 | 1.6 |
2021-01-05 | 1.62 | 1.44 | 1.45 | 1.62 | 308400.0 | 1.62 |
2021-01-04 | 1.53 | 1.43 | 1.43 | 1.45 | 264300.0 | 1.45 |
2020-12-31 | 1.45 | 1.4 | 1.4 | 1.43 | 336800.0 | 1.43 |
2020-12-30 | 1.49 | 1.41 | 1.45 | 1.42 | 398700.0 | 1.42 |
2020-12-29 | 1.57 | 1.45 | 1.53 | 1.46 | 313700.0 | 1.46 |
2020-12-28 | 1.69 | 1.52 | 1.64 | 1.54 | 201900.0 | 1.54 |
2020-12-24 | 1.68 | 1.61 | 1.61 | 1.62 | 64200.0 | 1.62 |
2020-12-23 | 1.7 | 1.63 | 1.7 | 1.64 | 270700.0 | 1.64 |
2020-12-22 | 1.64 | 1.57 | 1.58 | 1.63 | 717100.0 | 1.63 |
2020-12-21 | 1.67 | 1.54 | 1.67 | 1.57 | 150000.0 | 1.57 |
2020-12-18 | 1.7 | 1.64 | 1.68 | 1.65 | 104500.0 | 1.65 |
2020-12-17 | 1.73 | 1.65 | 1.7 | 1.69 | 128500.0 | 1.69 |
2020-12-16 | 1.77 | 1.65 | 1.77 | 1.71 | 157400.0 | 1.71 |
2020-12-15 | 1.82 | 1.68 | 1.79 | 1.73 | 248300.0 | 1.73 |
2020-12-14 | 1.86 | 1.77 | 1.84 | 1.8 | 162000.0 | 1.79 |
2020-12-11 | 1.9 | 1.78 | 1.82 | 1.78 | 158200.0 | 1.77 |
2020-12-10 | 1.91 | 1.76 | 1.83 | 1.87 | 292700.0 | 1.86 |
2020-12-09 | 1.92 | 1.76 | 1.85 | 1.77 | 196600.0 | 1.76 |
2020-12-08 | 2.01 | 1.85 | 1.97 | 1.86 | 328500.0 | 1.85 |
2020-12-07 | 2.15 | 1.95 | 2.05 | 1.98 | 230200.0 | 1.97 |
2020-12-04 | 2.07 | 1.77 | 1.77 | 1.99 | 705600.0 | 1.98 |
2020-12-03 | 1.75 | 1.63 | 1.64 | 1.73 | 112800.0 | 1.73 |
2020-12-02 | 1.65 | 1.56 | 1.58 | 1.62 | 108300.0 | 1.62 |
2020-12-01 | 1.73 | 1.56 | 1.6 | 1.58 | 177400.0 | 1.58 |
2020-11-30 | 1.78 | 1.58 | 1.72 | 1.62 | 133500.0 | 1.62 |
2020-11-27 | 1.8 | 1.7 | 1.77 | 1.74 | 43300.0 | 1.74 |
2020-11-25 | 1.79 | 1.72 | 1.76 | 1.78 | 124500.0 | 1.77 |
2020-11-24 | 1.84 | 1.65 | 1.66 | 1.77 | 384300.0 | 1.76 |
2020-11-23 | 1.66 | 1.59 | 1.59 | 1.62 | 188100.0 | 1.62 |
2020-11-20 | 1.68 | 1.6 | 1.66 | 1.62 | 59800.0 | 1.62 |
2020-11-19 | 1.7 | 1.58 | 1.66 | 1.66 | 93900.0 | 1.66 |
2020-11-18 | 1.67 | 1.51 | 1.54 | 1.67 | 281300.0 | 1.67 |
2020-11-17 | 1.55 | 1.45 | 1.46 | 1.54 | 193600.0 | 1.54 |
2020-11-16 | 1.55 | 1.46 | 1.49 | 1.47 | 198900.0 | 1.47 |
2020-11-13 | 1.5 | 1.41 | 1.48 | 1.41 | 160700.0 | 1.41 |
2020-11-12 | 1.49 | 1.45 | 1.46 | 1.47 | 68700.0 | 1.47 |
2020-11-11 | 1.5 | 1.45 | 1.47 | 1.46 | 71800.0 | 1.46 |
2020-11-10 | 1.54 | 1.45 | 1.49 | 1.49 | 102000.0 | 1.49 |
2020-11-09 | 1.56 | 1.45 | 1.54 | 1.51 | 184200.0 | 1.51 |
2020-11-06 | 1.51 | 1.4 | 1.49 | 1.41 | 148900.0 | 1.41 |
2020-11-05 | 1.55 | 1.47 | 1.5 | 1.48 | 51400.0 | 1.48 |
2020-11-04 | 1.55 | 1.4 | 1.46 | 1.46 | 137100.0 | 1.45 |
2020-11-03 | 1.51 | 1.4 | 1.42 | 1.48 | 107500.0 | 1.47 |
2020-11-02 | 1.5 | 1.39 | 1.41 | 1.39 | 81100.0 | 1.38 |
2020-10-30 | 1.47 | 1.39 | 1.46 | 1.4 | 65400.0 | 1.39 |
2020-10-29 | 1.58 | 1.44 | 1.58 | 1.47 | 91400.0 | 1.46 |
2020-10-28 | 1.65 | 1.51 | 1.61 | 1.53 | 53700.0 | 1.52 |
2020-10-27 | 1.69 | 1.55 | 1.65 | 1.61 | 41100.0 | 1.6 |
2020-10-26 | 1.77 | 1.6 | 1.77 | 1.63 | 134200.0 | 1.62 |
2020-10-23 | 1.78 | 1.57 | 1.64 | 1.71 | 237600.0 | 1.7 |
2020-10-22 | 1.82 | 1.51 | 1.51 | 1.72 | 230500.0 | 1.71 |
2020-10-21 | 1.85 | 1.76 | 1.85 | 1.81 | 177300.0 | 1.8 |
2020-10-20 | 1.86 | 1.75 | 1.84 | 1.83 | 281400.0 | 1.82 |
2020-10-19 | 1.85 | 1.65 | 1.7 | 1.85 | 202000.0 | 1.84 |
2020-10-16 | 1.77 | 1.65 | 1.69 | 1.77 | 160600.0 | 1.76 |
2020-10-15 | 1.7 | 1.5 | 1.58 | 1.7 | 179100.0 | 1.69 |
2020-10-14 | 1.73 | 1.55 | 1.7 | 1.67 | 191000.0 | 1.66 |
2020-10-13 | 1.74 | 1.43 | 1.51 | 1.68 | 439700.0 | 1.67 |
2020-10-12 | 1.59 | 1.37 | 1.38 | 1.57 | 364400.0 | 1.56 |
2020-10-09 | 1.76 | 1.31 | 1.36 | 1.37 | 2263400.0 | 1.36 |
2020-10-08 | 1.38 | 1.24 | 1.24 | 1.36 | 193700.0 | 1.35 |
2020-10-07 | 1.29 | 1.22 | 1.26 | 1.27 | 78600.0 | 1.26 |
2020-10-06 | 1.35 | 1.27 | 1.28 | 1.27 | 106200.0 | 1.26 |
2020-10-05 | 1.35 | 1.27 | 1.29 | 1.29 | 89500.0 | 1.28 |
2020-10-02 | 1.4 | 1.03 | 1.03 | 1.34 | 627500.0 | 1.33 |
2020-10-01 | 1.23 | 1.14 | 1.17 | 1.15 | 129400.0 | 1.14 |
2020-09-30 | 1.29 | 1.17 | 1.28 | 1.17 | 107000.0 | 1.16 |
2020-09-29 | 1.32 | 1.19 | 1.2 | 1.23 | 240600.0 | 1.22 |
2020-09-28 | 1.25 | 1.17 | 1.2 | 1.19 | 270600.0 | 1.18 |
2020-09-25 | 1.3 | 1.2 | 1.22 | 1.21 | 136500.0 | 1.2 |
2020-09-24 | 1.3 | 1.15 | 1.23 | 1.22 | 190300.0 | 1.21 |
2020-09-23 | 1.35 | 1.2 | 1.28 | 1.2 | 193600.0 | 1.19 |
2020-09-22 | 1.29 | 1.23 | 1.24 | 1.28 | 134700.0 | 1.27 |
2020-09-21 | 1.34 | 1.22 | 1.23 | 1.27 | 225500.0 | 1.26 |
2020-09-18 | 1.39 | 1.14 | 1.35 | 1.29 | 2005600.0 | 1.28 |
2020-09-17 | 1.32 | 1.26 | 1.28 | 1.3 | 180300.0 | 1.29 |
2020-09-16 | 1.33 | 1.25 | 1.3 | 1.28 | 425600.0 | 1.27 |
2020-09-15 | 1.37 | 1.25 | 1.32 | 1.25 | 321500.0 | 1.24 |
2020-09-14 | 1.37 | 1.27 | 1.35 | 1.36 | 298700.0 | 1.35 |
2020-09-11 | 1.43 | 1.25 | 1.43 | 1.41 | 440800.0 | 1.4 |
2020-09-10 | 1.43 | 1.33 | 1.37 | 1.37 | 185600.0 | 1.36 |
2020-09-09 | 1.44 | 1.35 | 1.44 | 1.35 | 149000.0 | 1.34 |
2020-09-08 | 1.45 | 1.31 | 1.35 | 1.4 | 198200.0 | 1.39 |
2020-09-04 | 1.41 | 1.35 | 1.36 | 1.35 | 168300.0 | 1.34 |
2020-09-03 | 1.46 | 1.36 | 1.4 | 1.37 | 115900.0 | 1.36 |
2020-09-02 | 1.48 | 1.38 | 1.41 | 1.39 | 171600.0 | 1.38 |
2020-09-01 | 1.53 | 1.4 | 1.53 | 1.44 | 116700.0 | 1.43 |
2020-08-31 | 1.59 | 1.47 | 1.51 | 1.51 | 195100.0 | 1.5 |
2020-08-28 | 1.55 | 1.48 | 1.51 | 1.5 | 142500.0 | 1.49 |
2020-08-27 | 1.59 | 1.5 | 1.55 | 1.51 | 141500.0 | 1.5 |
2020-08-26 | 1.65 | 1.54 | 1.65 | 1.58 | 158600.0 | 1.57 |
2020-08-25 | 1.66 | 1.55 | 1.64 | 1.58 | 131800.0 | 1.57 |
2020-08-24 | 1.69 | 1.57 | 1.6 | 1.64 | 113000.0 | 1.63 |
2020-08-21 | 1.65 | 1.56 | 1.61 | 1.6 | 170300.0 | 1.59 |
2020-08-20 | 1.7 | 1.61 | 1.66 | 1.63 | 166600.0 | 1.62 |
2020-08-19 | 1.75 | 1.68 | 1.68 | 1.7 | 116400.0 | 1.69 |
2020-08-18 | 1.79 | 1.66 | 1.76 | 1.7 | 238300.0 | 1.69 |
2020-08-17 | 1.87 | 1.78 | 1.83 | 1.79 | 138500.0 | 1.78 |
2020-08-14 | 1.94 | 1.78 | 1.89 | 1.85 | 239300.0 | 1.84 |
2020-08-13 | 1.95 | 1.75 | 1.82 | 1.93 | 380500.0 | 1.92 |
2020-08-12 | 1.88 | 1.76 | 1.83 | 1.84 | 245300.0 | 1.83 |
2020-08-11 | 1.94 | 1.75 | 1.76 | 1.85 | 242300.0 | 1.84 |
2020-08-10 | 1.94 | 1.81 | 1.87 | 1.82 | 316800.0 | 1.81 |
2020-08-07 | 1.98 | 1.88 | 1.91 | 1.91 | 108000.0 | 1.9 |
2020-08-06 | 1.99 | 1.88 | 1.91 | 1.98 | 141200.0 | 1.97 |
2020-08-05 | 1.95 | 1.77 | 1.77 | 1.9 | 310800.0 | 1.88 |
2020-08-04 | 1.82 | 1.68 | 1.7 | 1.78 | 370600.0 | 1.76 |
2020-08-03 | 1.89 | 1.69 | 1.86 | 1.72 | 562000.0 | 1.7 |
2020-07-31 | 2.03 | 1.86 | 2.01 | 1.89 | 286400.0 | 1.87 |
2020-07-30 | 2.1 | 2.0 | 2.08 | 2.03 | 258800.0 | 2.01 |
2020-07-29 | 2.17 | 2.03 | 2.11 | 2.14 | 326100.0 | 2.12 |
2020-07-28 | 2.36 | 2.02 | 2.3 | 2.15 | 971600.0 | 2.13 |
2020-07-27 | 2.55 | 2.35 | 2.4 | 2.4 | 578400.0 | 2.38 |
2020-07-24 | 2.48 | 2.3 | 2.33 | 2.45 | 344100.0 | 2.43 |
2020-07-23 | 2.34 | 2.15 | 2.2 | 2.3 | 518000.0 | 2.28 |
2020-07-22 | 2.15 | 1.96 | 2.01 | 2.15 | 473100.0 | 2.13 |
2020-07-21 | 2.15 | 1.95 | 2.0 | 1.98 | 386500.0 | 1.96 |
2020-07-20 | 2.08 | 1.89 | 1.97 | 2.01 | 382000.0 | 1.99 |
2020-07-17 | 2.19 | 1.95 | 2.11 | 2.02 | 358600.0 | 2.0 |
2020-07-16 | 2.27 | 1.87 | 1.97 | 2.06 | 775900.0 | 2.04 |
2020-07-15 | 2.04 | 1.67 | 1.7 | 1.97 | 660800.0 | 1.95 |
2020-07-14 | 1.7 | 1.6 | 1.6 | 1.63 | 176700.0 | 1.62 |
2020-07-13 | 1.73 | 1.61 | 1.71 | 1.65 | 376400.0 | 1.64 |
2020-07-10 | 1.71 | 1.64 | 1.71 | 1.68 | 279100.0 | 1.67 |
2020-07-09 | 1.77 | 1.53 | 1.76 | 1.66 | 529700.0 | 1.65 |
2020-07-08 | 1.81 | 1.67 | 1.7 | 1.7 | 244100.0 | 1.68 |
2020-07-07 | 1.84 | 1.7 | 1.82 | 1.7 | 331900.0 | 1.68 |
2020-07-06 | 2.0 | 1.76 | 1.98 | 1.86 | 461100.0 | 1.84 |
2020-07-02 | 2.19 | 1.73 | 2.16 | 1.92 | 1703300.0 | 1.9 |
2020-07-01 | 2.19 | 1.33 | 1.43 | 1.95 | 4082000.0 | 1.93 |
2020-06-30 | 1.47 | 1.19 | 1.41 | 1.19 | 642000.0 | 1.18 |
2020-06-29 | 1.6 | 1.32 | 1.55 | 1.34 | 817100.0 | 1.33 |
2020-06-26 | 2.0 | 1.53 | 2.0 | 1.64 | 961000.0 | 1.63 |
2020-06-25 | 2.35 | 2.12 | 2.18 | 2.24 | 92500.0 | 2.22 |
2020-06-24 | 2.31 | 2.15 | 2.29 | 2.25 | 180700.0 | 2.23 |
2020-06-23 | 2.43 | 2.31 | 2.43 | 2.37 | 187500.0 | 2.35 |
2020-06-22 | 2.5 | 2.36 | 2.5 | 2.43 | 108000.0 | 2.41 |
2020-06-19 | 2.57 | 2.45 | 2.57 | 2.5 | 203900.0 | 2.48 |
2020-06-18 | 2.64 | 2.53 | 2.55 | 2.53 | 83200.0 | 2.51 |
2020-06-17 | 2.68 | 2.5 | 2.68 | 2.62 | 119800.0 | 2.6 |
2020-06-16 | 2.78 | 2.48 | 2.62 | 2.68 | 245200.0 | 2.66 |
2020-06-15 | 2.75 | 2.42 | 2.44 | 2.59 | 214500.0 | 2.57 |
2020-06-12 | 2.85 | 2.42 | 2.69 | 2.55 | 213100.0 | 2.53 |
2020-06-11 | 2.7 | 2.35 | 2.7 | 2.51 | 368100.0 | 2.49 |
2020-06-10 | 2.94 | 2.7 | 2.93 | 2.83 | 233700.0 | 2.8 |
2020-06-09 | 3.0 | 2.71 | 3.0 | 2.92 | 267200.0 | 2.89 |
2020-06-08 | 3.1 | 2.92 | 3.0 | 3.0 | 414000.0 | 2.97 |
2020-06-05 | 2.89 | 2.65 | 2.8 | 2.8 | 388300.0 | 2.78 |
2020-06-04 | 2.78 | 2.55 | 2.64 | 2.68 | 219200.0 | 2.66 |
2020-06-03 | 2.7 | 2.52 | 2.64 | 2.62 | 223100.0 | 2.6 |
2020-06-02 | 2.64 | 2.39 | 2.59 | 2.62 | 212100.0 | 2.6 |
2020-06-01 | 2.55 | 2.43 | 2.46 | 2.46 | 103100.0 | 2.44 |
2020-05-29 | 2.54 | 2.35 | 2.54 | 2.5 | 214300.0 | 2.48 |
2020-05-28 | 2.62 | 2.47 | 2.53 | 2.56 | 108400.0 | 2.54 |
2020-05-27 | 2.75 | 2.51 | 2.7 | 2.56 | 233100.0 | 2.54 |
2020-05-26 | 2.8 | 2.52 | 2.8 | 2.65 | 283200.0 | 2.63 |
2020-05-22 | 2.74 | 2.64 | 2.7 | 2.73 | 114600.0 | 2.71 |
2020-05-21 | 2.85 | 2.64 | 2.8 | 2.75 | 252800.0 | 2.73 |
2020-05-20 | 2.75 | 2.38 | 2.4 | 2.75 | 335400.0 | 2.73 |
2020-05-19 | 2.4 | 2.25 | 2.3 | 2.39 | 189700.0 | 2.37 |
2020-05-18 | 2.4 | 2.16 | 2.16 | 2.32 | 413400.0 | 2.3 |
2020-05-15 | 2.34 | 2.04 | 2.31 | 2.09 | 254500.0 | 2.07 |
2020-05-14 | 2.34 | 2.05 | 2.17 | 2.22 | 115300.0 | 2.2 |
2020-05-13 | 2.35 | 2.03 | 2.33 | 2.21 | 269800.0 | 2.19 |
2020-05-12 | 2.53 | 2.24 | 2.43 | 2.26 | 205100.0 | 2.24 |
2020-05-11 | 2.57 | 2.34 | 2.41 | 2.46 | 369600.0 | 2.44 |
2020-05-08 | 2.42 | 2.22 | 2.29 | 2.41 | 287600.0 | 2.39 |
2020-05-07 | 2.4 | 2.24 | 2.38 | 2.28 | 268700.0 | 2.26 |
2020-05-06 | 2.52 | 2.3 | 2.51 | 2.37 | 296500.0 | 2.29 |
2020-05-05 | 2.72 | 2.38 | 2.58 | 2.45 | 323500.0 | 2.36 |
2020-05-04 | 2.65 | 2.25 | 2.25 | 2.43 | 400500.0 | 2.34 |
2020-05-01 | 2.65 | 2.12 | 2.54 | 2.2 | 507900.0 | 2.12 |
2020-04-30 | 2.9 | 2.65 | 2.86 | 2.69 | 786000.0 | 2.6 |
2020-04-29 | 3.95 | 2.75 | 3.66 | 2.94 | 2099800.0 | 2.84 |
2020-04-28 | 3.54 | 3.06 | 3.13 | 3.51 | 1076900.0 | 3.39 |
2020-04-27 | 2.98 | 2.55 | 2.84 | 2.92 | 906900.0 | 2.82 |
2020-04-24 | 2.48 | 2.08 | 2.22 | 2.48 | 545500.0 | 2.39 |
2020-04-23 | 2.3 | 1.61 | 1.68 | 2.24 | 583400.0 | 2.16 |
2020-04-22 | 1.94 | 1.65 | 1.85 | 1.68 | 674900.0 | 1.62 |
2020-04-21 | 1.66 | 1.3 | 1.39 | 1.66 | 393700.0 | 1.6 |
2020-04-20 | 1.5 | 1.31 | 1.42 | 1.32 | 302400.0 | 1.27 |
2020-04-17 | 1.49 | 1.14 | 1.14 | 1.41 | 758800.0 | 1.36 |
2020-04-16 | 1.17 | 1.11 | 1.15 | 1.13 | 135000.0 | 1.09 |
2020-04-15 | 1.16 | 1.07 | 1.1 | 1.11 | 182000.0 | 1.07 |
2020-04-14 | 1.17 | 1.1 | 1.11 | 1.11 | 230600.0 | 1.07 |
2020-04-13 | 1.2 | 1.05 | 1.13 | 1.06 | 266300.0 | 1.02 |
2020-04-09 | 1.14 | 1.01 | 1.02 | 1.06 | 334400.0 | 1.02 |
2020-04-08 | 1.05 | 0.99 | 1.03 | 1.01 | 164000.0 | 0.97 |
2020-04-07 | 1.08 | 0.95 | 0.98 | 1.0 | 456900.0 | 0.96 |
2020-04-06 | 1.19 | 1.05 | 1.1 | 1.06 | 89800.0 | 1.02 |
2020-04-03 | 1.2 | 1.03 | 1.15 | 1.1 | 105400.0 | 1.06 |
2020-04-02 | 1.3 | 1.03 | 1.07 | 1.1 | 190900.0 | 1.06 |
2020-04-01 | 1.08 | 0.99 | 1.07 | 0.99 | 113000.0 | 0.96 |
2020-03-31 | 1.11 | 0.97 | 1.0 | 1.1 | 198800.0 | 1.06 |
2020-03-30 | 1.05 | 0.97 | 1.05 | 0.99 | 137700.0 | 0.96 |
2020-03-27 | 1.24 | 0.97 | 1.21 | 1.01 | 370900.0 | 0.97 |
2020-03-26 | 1.37 | 1.12 | 1.16 | 1.17 | 433700.0 | 1.13 |
2020-03-25 | 1.17 | 0.98 | 1.06 | 1.13 | 175900.0 | 1.09 |
2020-03-24 | 1.13 | 0.95 | 1.0 | 0.97 | 225000.0 | 0.94 |
2020-03-23 | 1.23 | 0.91 | 1.17 | 0.94 | 454900.0 | 0.91 |
2020-03-20 | 1.44 | 1.05 | 1.05 | 1.15 | 368900.0 | 1.11 |
2020-03-19 | 1.29 | 1.0 | 1.0 | 1.03 | 226000.0 | 0.99 |
2020-03-18 | 1.23 | 0.98 | 1.23 | 1.06 | 362000.0 | 1.02 |
2020-03-17 | 1.5 | 1.31 | 1.39 | 1.31 | 437600.0 | 1.26 |
2020-03-16 | 1.5 | 1.27 | 1.32 | 1.37 | 197700.0 | 1.32 |
2020-03-13 | 1.48 | 1.28 | 1.39 | 1.38 | 203900.0 | 1.33 |
2020-03-12 | 1.45 | 1.03 | 1.45 | 1.28 | 390400.0 | 1.23 |
2020-03-11 | 1.95 | 1.47 | 1.95 | 1.6 | 279600.0 | 1.54 |
2020-03-10 | 1.9 | 1.35 | 1.81 | 1.86 | 278300.0 | 1.79 |
2020-03-09 | 2.15 | 1.53 | 1.81 | 1.57 | 469900.0 | 1.51 |
2020-03-06 | 2.17 | 1.99 | 2.13 | 2.04 | 246500.0 | 1.97 |
2020-03-05 | 2.2 | 2.09 | 2.18 | 2.17 | 138300.0 | 2.09 |
2020-03-04 | 2.21 | 2.13 | 2.16 | 2.2 | 200900.0 | 2.12 |
2020-03-03 | 2.45 | 2.1 | 2.37 | 2.11 | 298200.0 | 2.04 |
2020-03-02 | 2.55 | 2.33 | 2.4 | 2.36 | 210600.0 | 2.28 |
2020-02-28 | 2.61 | 2.25 | 2.6 | 2.43 | 486900.0 | 2.34 |
2020-02-27 | 2.44 | 2.02 | 2.25 | 2.44 | 570900.0 | 2.35 |
2020-02-26 | 2.42 | 2.26 | 2.33 | 2.29 | 154200.0 | 2.21 |
2020-02-25 | 2.5 | 2.34 | 2.44 | 2.35 | 274300.0 | 2.27 |
2020-02-24 | 2.54 | 2.4 | 2.54 | 2.45 | 199900.0 | 2.36 |
2020-02-21 | 2.69 | 2.51 | 2.69 | 2.54 | 185800.0 | 2.45 |
2020-02-20 | 2.74 | 2.62 | 2.71 | 2.62 | 87400.0 | 2.53 |
2020-02-19 | 2.78 | 2.6 | 2.61 | 2.7 | 202600.0 | 2.6 |
2020-02-18 | 2.65 | 2.55 | 2.62 | 2.59 | 189500.0 | 2.5 |