名前 | Newmark Group Inc. Class A Common Stock |
ティッカー | NMRK |
国 | United States |
上場年 | 2017.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.76 | 8.53 | 8.7 | 8.65 | 570700.0 | 8.65 |
2021-02-12 | 8.76 | 8.57 | 8.68 | 8.71 | 372600.0 | 8.71 |
2021-02-11 | 9.04 | 8.52 | 8.6 | 8.74 | 911600.0 | 8.74 |
2021-02-10 | 8.7 | 8.4 | 8.62 | 8.54 | 838600.0 | 8.54 |
2021-02-09 | 8.62 | 8.29 | 8.33 | 8.56 | 779100.0 | 8.56 |
2021-02-08 | 8.35 | 7.98 | 8.05 | 8.33 | 618300.0 | 8.33 |
2021-02-05 | 8.25 | 7.86 | 8.21 | 8.02 | 845700.0 | 8.02 |
2021-02-04 | 8.19 | 7.76 | 7.78 | 8.13 | 872300.0 | 8.13 |
2021-02-03 | 8.01 | 7.49 | 7.87 | 7.76 | 1176700.0 | 7.76 |
2021-02-02 | 8.18 | 7.49 | 7.59 | 7.94 | 3000500.0 | 7.94 |
2021-02-01 | 6.96 | 6.56 | 6.96 | 6.94 | 831900.0 | 6.94 |
2021-01-29 | 7.11 | 6.76 | 7.06 | 6.76 | 1162700.0 | 6.76 |
2021-01-28 | 7.21 | 6.94 | 7.01 | 7.1 | 798200.0 | 7.1 |
2021-01-27 | 7.38 | 6.94 | 7.2 | 6.96 | 922400.0 | 6.96 |
2021-01-26 | 7.63 | 7.34 | 7.42 | 7.35 | 565000.0 | 7.35 |
2021-01-25 | 7.7 | 7.3 | 7.46 | 7.43 | 729800.0 | 7.43 |
2021-01-22 | 7.35 | 7.07 | 7.18 | 7.33 | 740900.0 | 7.33 |
2021-01-21 | 7.25 | 7.03 | 7.16 | 7.21 | 730800.0 | 7.21 |
2021-01-20 | 7.18 | 7.06 | 7.06 | 7.11 | 456400.0 | 7.11 |
2021-01-19 | 7.19 | 6.86 | 7.19 | 7.04 | 625900.0 | 7.04 |
2021-01-15 | 7.19 | 6.8 | 6.95 | 7.09 | 947400.0 | 7.09 |
2021-01-14 | 7.33 | 7.04 | 7.2 | 7.06 | 799800.0 | 7.06 |
2021-01-13 | 7.2 | 6.97 | 7.06 | 7.11 | 754300.0 | 7.11 |
2021-01-12 | 7.21 | 7.05 | 7.15 | 7.11 | 635000.0 | 7.11 |
2021-01-11 | 7.14 | 6.97 | 7.03 | 7.1 | 557400.0 | 7.1 |
2021-01-08 | 7.2 | 6.93 | 7.17 | 7.17 | 938300.0 | 7.17 |
2021-01-07 | 7.27 | 7.07 | 7.27 | 7.15 | 630600.0 | 7.15 |
2021-01-06 | 7.44 | 7.07 | 7.18 | 7.2 | 1277100.0 | 7.2 |
2021-01-05 | 7.09 | 6.9 | 6.9 | 7.01 | 824200.0 | 7.01 |
2021-01-04 | 7.29 | 6.73 | 7.24 | 6.89 | 1122900.0 | 6.89 |
2020-12-31 | 7.31 | 7.07 | 7.22 | 7.29 | 742700.0 | 7.29 |
2020-12-30 | 7.4 | 7.16 | 7.22 | 7.24 | 724100.0 | 7.24 |
2020-12-29 | 7.6 | 7.2 | 7.55 | 7.32 | 696000.0 | 7.32 |
2020-12-28 | 7.5 | 7.21 | 7.37 | 7.48 | 1928100.0 | 7.48 |
2020-12-24 | 7.41 | 7.24 | 7.33 | 7.3 | 493800.0 | 7.3 |
2020-12-23 | 7.38 | 7.14 | 7.14 | 7.26 | 670100.0 | 7.26 |
2020-12-22 | 7.28 | 7.03 | 7.28 | 7.12 | 612700.0 | 7.12 |
2020-12-21 | 7.43 | 7.19 | 7.34 | 7.26 | 963600.0 | 7.26 |
2020-12-18 | 7.82 | 7.47 | 7.73 | 7.59 | 2631300.0 | 7.59 |
2020-12-17 | 7.72 | 7.53 | 7.54 | 7.66 | 749500.0 | 7.66 |
2020-12-16 | 7.61 | 7.31 | 7.54 | 7.54 | 1141600.0 | 7.54 |
2020-12-15 | 7.51 | 7.23 | 7.35 | 7.5 | 603400.0 | 7.5 |
2020-12-14 | 7.66 | 7.23 | 7.59 | 7.24 | 1076900.0 | 7.24 |
2020-12-11 | 7.56 | 7.3 | 7.52 | 7.44 | 952300.0 | 7.44 |
2020-12-10 | 7.7 | 7.38 | 7.45 | 7.64 | 972300.0 | 7.64 |
2020-12-09 | 7.71 | 7.49 | 7.71 | 7.56 | 829900.0 | 7.56 |
2020-12-08 | 7.72 | 7.24 | 7.49 | 7.59 | 719100.0 | 7.59 |
2020-12-07 | 7.72 | 7.5 | 7.7 | 7.6 | 951100.0 | 7.6 |
2020-12-04 | 7.8 | 7.49 | 7.5 | 7.76 | 947800.0 | 7.76 |
2020-12-03 | 7.58 | 7.11 | 7.36 | 7.39 | 909900.0 | 7.39 |
2020-12-02 | 7.44 | 7.09 | 7.09 | 7.36 | 853900.0 | 7.36 |
2020-12-01 | 7.25 | 7.06 | 7.15 | 7.14 | 1300900.0 | 7.14 |
2020-11-30 | 7.12 | 6.97 | 7.05 | 7.02 | 1106600.0 | 7.02 |
2020-11-27 | 7.27 | 6.94 | 7.21 | 7.18 | 605900.0 | 7.18 |
2020-11-25 | 7.31 | 7.08 | 7.21 | 7.21 | 906000.0 | 7.21 |
2020-11-24 | 7.33 | 6.84 | 6.88 | 7.28 | 1637100.0 | 7.28 |
2020-11-23 | 6.84 | 6.39 | 6.46 | 6.79 | 1603600.0 | 6.78 |
2020-11-20 | 6.44 | 6.12 | 6.2 | 6.33 | 607500.0 | 6.32 |
2020-11-19 | 6.34 | 6.1 | 6.25 | 6.32 | 587400.0 | 6.31 |
2020-11-18 | 6.67 | 6.25 | 6.57 | 6.26 | 1104100.0 | 6.25 |
2020-11-17 | 6.72 | 6.16 | 6.44 | 6.57 | 1264900.0 | 6.56 |
2020-11-16 | 6.75 | 6.47 | 6.6 | 6.58 | 1376000.0 | 6.57 |
2020-11-13 | 6.39 | 6.02 | 6.24 | 6.31 | 1312900.0 | 6.3 |
2020-11-12 | 6.36 | 6.07 | 6.29 | 6.13 | 1257900.0 | 6.12 |
2020-11-11 | 6.72 | 6.35 | 6.72 | 6.44 | 1275000.0 | 6.43 |
2020-11-10 | 6.69 | 6.51 | 6.62 | 6.65 | 1325100.0 | 6.64 |
2020-11-09 | 6.75 | 5.9 | 6.02 | 6.63 | 2782900.0 | 6.62 |
2020-11-06 | 5.63 | 5.46 | 5.59 | 5.61 | 904500.0 | 5.6 |
2020-11-05 | 5.6 | 5.0 | 5.0 | 5.59 | 1224300.0 | 5.58 |
2020-11-04 | 5.13 | 4.55 | 4.76 | 4.95 | 690200.0 | 4.94 |
2020-11-03 | 5.03 | 4.84 | 4.93 | 4.93 | 989600.0 | 4.92 |
2020-11-02 | 4.89 | 4.72 | 4.8 | 4.84 | 895400.0 | 4.83 |
2020-10-30 | 4.8 | 4.51 | 4.67 | 4.74 | 1014500.0 | 4.73 |
2020-10-29 | 4.72 | 4.3 | 4.31 | 4.71 | 835400.0 | 4.7 |
2020-10-28 | 4.47 | 4.28 | 4.45 | 4.34 | 1198200.0 | 4.33 |
2020-10-27 | 4.73 | 4.53 | 4.6 | 4.57 | 890500.0 | 4.56 |
2020-10-26 | 4.96 | 4.61 | 4.9 | 4.64 | 1184500.0 | 4.63 |
2020-10-23 | 5.11 | 4.89 | 5.06 | 5.01 | 560200.0 | 5.0 |
2020-10-22 | 5.01 | 4.77 | 4.86 | 4.99 | 613800.0 | 4.98 |
2020-10-21 | 4.96 | 4.79 | 4.95 | 4.82 | 523300.0 | 4.81 |
2020-10-20 | 5.13 | 4.95 | 5.07 | 4.98 | 719600.0 | 4.97 |
2020-10-19 | 5.24 | 5.0 | 5.19 | 5.0 | 865900.0 | 4.99 |
2020-10-16 | 5.21 | 4.99 | 5.17 | 5.14 | 716600.0 | 5.13 |
2020-10-15 | 5.27 | 4.95 | 5.0 | 5.2 | 1584900.0 | 5.19 |
2020-10-14 | 5.16 | 4.9 | 4.95 | 5.06 | 873300.0 | 5.05 |
2020-10-13 | 5.07 | 4.92 | 4.99 | 4.94 | 588000.0 | 4.93 |
2020-10-12 | 5.05 | 4.91 | 4.99 | 4.99 | 710800.0 | 4.98 |
2020-10-09 | 5.14 | 4.98 | 5.08 | 4.99 | 1508300.0 | 4.98 |
2020-10-08 | 5.13 | 4.87 | 4.87 | 5.0 | 2077500.0 | 4.99 |
2020-10-07 | 5.0 | 4.76 | 4.94 | 4.79 | 1541700.0 | 4.78 |
2020-10-06 | 5.32 | 4.57 | 4.7 | 4.92 | 4665400.0 | 4.91 |
2020-10-05 | 4.75 | 4.53 | 4.6 | 4.65 | 862000.0 | 4.64 |
2020-10-02 | 4.72 | 4.36 | 4.37 | 4.65 | 1253500.0 | 4.64 |
2020-10-01 | 4.63 | 4.34 | 4.34 | 4.62 | 1427300.0 | 4.61 |
2020-09-30 | 4.38 | 4.28 | 4.29 | 4.32 | 932800.0 | 4.31 |
2020-09-29 | 4.37 | 4.27 | 4.32 | 4.29 | 532900.0 | 4.28 |
2020-09-28 | 4.44 | 4.22 | 4.26 | 4.32 | 843000.0 | 4.31 |
2020-09-25 | 4.25 | 4.04 | 4.04 | 4.22 | 750100.0 | 4.21 |
2020-09-24 | 4.21 | 4.02 | 4.13 | 4.09 | 976900.0 | 4.08 |
2020-09-23 | 4.24 | 4.06 | 4.15 | 4.09 | 1632600.0 | 4.08 |
2020-09-22 | 4.3 | 4.1 | 4.1 | 4.15 | 1062800.0 | 4.14 |
2020-09-21 | 4.3 | 4.05 | 4.29 | 4.08 | 1800500.0 | 4.07 |
2020-09-18 | 4.62 | 4.36 | 4.62 | 4.39 | 2283200.0 | 4.38 |
2020-09-17 | 4.62 | 4.43 | 4.5 | 4.55 | 813100.0 | 4.54 |
2020-09-16 | 4.76 | 4.51 | 4.66 | 4.6 | 1337700.0 | 4.59 |
2020-09-15 | 4.71 | 4.43 | 4.5 | 4.66 | 1320400.0 | 4.65 |
2020-09-14 | 4.49 | 4.24 | 4.29 | 4.46 | 1037400.0 | 4.45 |
2020-09-11 | 4.37 | 4.22 | 4.36 | 4.25 | 914900.0 | 4.24 |
2020-09-10 | 4.5 | 4.33 | 4.45 | 4.35 | 848800.0 | 4.34 |
2020-09-09 | 4.6 | 4.36 | 4.54 | 4.43 | 1206400.0 | 4.42 |
2020-09-08 | 4.57 | 4.21 | 4.26 | 4.5 | 1179700.0 | 4.49 |
2020-09-04 | 4.5 | 4.24 | 4.45 | 4.32 | 1608200.0 | 4.31 |
2020-09-03 | 4.56 | 4.3 | 4.42 | 4.34 | 880500.0 | 4.33 |
2020-09-02 | 4.41 | 4.25 | 4.28 | 4.41 | 633200.0 | 4.4 |
2020-09-01 | 4.45 | 4.26 | 4.39 | 4.28 | 1102200.0 | 4.27 |
2020-08-31 | 4.48 | 4.33 | 4.38 | 4.43 | 1416800.0 | 4.42 |
2020-08-28 | 4.46 | 4.21 | 4.31 | 4.45 | 662900.0 | 4.45 |
2020-08-27 | 4.41 | 4.25 | 4.25 | 4.3 | 469100.0 | 4.29 |
2020-08-26 | 4.29 | 4.14 | 4.26 | 4.25 | 774400.0 | 4.24 |
2020-08-25 | 4.43 | 4.26 | 4.36 | 4.29 | 681900.0 | 4.28 |
2020-08-24 | 4.37 | 4.14 | 4.21 | 4.33 | 831300.0 | 4.31 |
2020-08-21 | 4.28 | 4.15 | 4.26 | 4.18 | 719500.0 | 4.16 |
2020-08-20 | 4.32 | 4.18 | 4.2 | 4.26 | 599700.0 | 4.24 |
2020-08-19 | 4.4 | 4.24 | 4.28 | 4.28 | 611000.0 | 4.26 |
2020-08-18 | 4.66 | 4.3 | 4.6 | 4.3 | 682000.0 | 4.28 |
2020-08-17 | 4.66 | 4.53 | 4.63 | 4.62 | 722400.0 | 4.6 |
2020-08-14 | 4.72 | 4.51 | 4.55 | 4.63 | 956200.0 | 4.61 |
2020-08-13 | 4.72 | 4.53 | 4.67 | 4.58 | 556500.0 | 4.56 |
2020-08-12 | 4.98 | 4.64 | 4.9 | 4.73 | 637300.0 | 4.71 |
2020-08-11 | 4.98 | 4.75 | 4.8 | 4.76 | 932500.0 | 4.75 |
2020-08-10 | 4.81 | 4.47 | 4.47 | 4.74 | 1226600.0 | 4.72 |
2020-08-07 | 4.46 | 4.06 | 4.16 | 4.44 | 1062800.0 | 4.42 |
2020-08-06 | 4.31 | 4.05 | 4.19 | 4.16 | 1074500.0 | 4.14 |
2020-08-05 | 4.22 | 4.07 | 4.08 | 4.22 | 1003900.0 | 4.2 |
2020-08-04 | 4.05 | 3.9 | 3.9 | 4.03 | 1136500.0 | 4.01 |
2020-08-03 | 4.07 | 3.87 | 4.07 | 3.96 | 1609000.0 | 3.95 |
2020-07-31 | 4.33 | 4.04 | 4.23 | 4.07 | 1484500.0 | 4.05 |
2020-07-30 | 4.31 | 4.11 | 4.16 | 4.3 | 863700.0 | 4.28 |
2020-07-29 | 4.31 | 4.04 | 4.09 | 4.29 | 1196200.0 | 4.27 |
2020-07-28 | 4.2 | 3.95 | 3.95 | 4.14 | 1215200.0 | 4.12 |
2020-07-27 | 4.07 | 3.96 | 4.06 | 3.99 | 708600.0 | 3.97 |
2020-07-24 | 4.12 | 4.0 | 4.09 | 4.04 | 598200.0 | 4.02 |
2020-07-23 | 4.17 | 3.97 | 4.14 | 4.09 | 607600.0 | 4.07 |
2020-07-22 | 4.18 | 3.96 | 3.96 | 4.15 | 948400.0 | 4.13 |
2020-07-21 | 4.2 | 3.99 | 4.11 | 4.02 | 1204200.0 | 4.0 |
2020-07-20 | 4.17 | 4.01 | 4.1 | 4.08 | 809800.0 | 4.06 |
2020-07-17 | 4.32 | 4.12 | 4.24 | 4.16 | 704100.0 | 4.14 |
2020-07-16 | 4.34 | 4.2 | 4.34 | 4.29 | 751700.0 | 4.27 |
2020-07-15 | 4.46 | 4.16 | 4.25 | 4.39 | 1497500.0 | 4.38 |
2020-07-14 | 4.25 | 3.97 | 4.14 | 4.08 | 1099300.0 | 4.06 |
2020-07-13 | 4.45 | 4.17 | 4.44 | 4.2 | 1441900.0 | 4.19 |
2020-07-10 | 4.42 | 4.17 | 4.19 | 4.41 | 778300.0 | 4.39 |
2020-07-09 | 4.5 | 4.16 | 4.44 | 4.2 | 1071700.0 | 4.18 |
2020-07-08 | 4.57 | 4.29 | 4.35 | 4.46 | 1064900.0 | 4.44 |
2020-07-07 | 4.69 | 4.41 | 4.69 | 4.41 | 1206100.0 | 4.39 |
2020-07-06 | 4.79 | 4.62 | 4.7 | 4.72 | 1119600.0 | 4.7 |
2020-07-02 | 4.89 | 4.55 | 4.87 | 4.59 | 817300.0 | 4.57 |
2020-07-01 | 4.99 | 4.67 | 4.9 | 4.7 | 966900.0 | 4.68 |
2020-06-30 | 4.88 | 4.62 | 4.73 | 4.86 | 837600.0 | 4.84 |
2020-06-29 | 4.84 | 4.5 | 4.6 | 4.73 | 798300.0 | 4.71 |
2020-06-26 | 4.7 | 4.35 | 4.67 | 4.47 | 3722200.0 | 4.45 |
2020-06-25 | 4.75 | 4.51 | 4.57 | 4.75 | 1203300.0 | 4.73 |
2020-06-24 | 4.81 | 4.54 | 4.78 | 4.61 | 1345900.0 | 4.59 |
2020-06-23 | 4.95 | 4.73 | 4.94 | 4.91 | 952900.0 | 4.89 |
2020-06-22 | 4.94 | 4.66 | 4.75 | 4.82 | 1021900.0 | 4.8 |
2020-06-19 | 5.0 | 4.61 | 4.91 | 4.78 | 2246500.0 | 4.76 |
2020-06-18 | 5.02 | 4.68 | 4.85 | 4.84 | 697100.0 | 4.83 |
2020-06-17 | 5.28 | 4.89 | 5.28 | 4.89 | 1146500.0 | 4.87 |
2020-06-16 | 5.54 | 5.18 | 5.5 | 5.28 | 1098900.0 | 5.26 |
2020-06-15 | 5.19 | 4.58 | 4.7 | 5.18 | 1329600.0 | 5.16 |
2020-06-12 | 5.73 | 4.72 | 5.38 | 4.91 | 2037700.0 | 4.89 |
2020-06-11 | 5.32 | 4.9 | 5.09 | 4.91 | 1919100.0 | 4.89 |
2020-06-10 | 6.22 | 5.61 | 6.11 | 5.61 | 1371100.0 | 5.59 |
2020-06-09 | 6.51 | 5.89 | 6.34 | 6.24 | 2095800.0 | 6.21 |
2020-06-08 | 6.93 | 6.43 | 6.71 | 6.58 | 2278500.0 | 6.56 |
2020-06-05 | 7.05 | 5.83 | 6.0 | 6.39 | 5281600.0 | 6.37 |
2020-06-04 | 5.94 | 5.41 | 5.68 | 5.6 | 2330000.0 | 5.58 |
2020-06-03 | 6.08 | 4.4 | 4.4 | 5.78 | 6692500.0 | 5.76 |
2020-06-02 | 4.41 | 4.17 | 4.28 | 4.35 | 1216800.0 | 4.33 |
2020-06-01 | 4.41 | 4.04 | 4.08 | 4.23 | 1764100.0 | 4.21 |
2020-05-29 | 4.63 | 4.08 | 4.55 | 4.25 | 2260400.0 | 4.23 |
2020-05-28 | 4.66 | 4.39 | 4.51 | 4.6 | 2260400.0 | 4.58 |
2020-05-27 | 4.59 | 4.13 | 4.3 | 4.54 | 1662000.0 | 4.52 |
2020-05-26 | 4.35 | 3.8 | 3.8 | 4.14 | 1913300.0 | 4.11 |
2020-05-22 | 3.9 | 3.61 | 3.89 | 3.74 | 1442400.0 | 3.72 |
2020-05-21 | 4.04 | 3.8 | 3.96 | 3.91 | 666200.0 | 3.89 |
2020-05-20 | 4.04 | 3.7 | 3.74 | 3.99 | 2422300.0 | 3.97 |
2020-05-19 | 3.84 | 3.61 | 3.8 | 3.61 | 1005200.0 | 3.59 |
2020-05-18 | 3.94 | 3.72 | 3.73 | 3.83 | 1860100.0 | 3.81 |
2020-05-15 | 3.65 | 3.46 | 3.58 | 3.57 | 1123700.0 | 3.55 |
2020-05-14 | 3.7 | 3.22 | 3.35 | 3.63 | 1508600.0 | 3.61 |
2020-05-13 | 3.67 | 3.35 | 3.6 | 3.47 | 2285000.0 | 3.45 |
2020-05-12 | 4.09 | 3.57 | 3.75 | 3.63 | 1758200.0 | 3.61 |
2020-05-11 | 4.2 | 3.72 | 4.18 | 3.76 | 1669900.0 | 3.74 |
2020-05-08 | 4.2 | 3.68 | 3.69 | 4.18 | 1686100.0 | 4.15 |
2020-05-07 | 4.07 | 3.26 | 3.41 | 3.59 | 2695600.0 | 3.57 |
2020-05-06 | 3.96 | 3.41 | 3.83 | 3.51 | 1574100.0 | 3.49 |
2020-05-05 | 4.05 | 3.76 | 3.77 | 3.79 | 2279200.0 | 3.77 |
2020-05-04 | 3.69 | 3.31 | 3.5 | 3.64 | 1397800.0 | 3.62 |
2020-05-01 | 3.77 | 3.52 | 3.73 | 3.56 | 1262300.0 | 3.54 |
2020-04-30 | 4.1 | 3.78 | 4.09 | 3.88 | 1376700.0 | 3.86 |
2020-04-29 | 4.27 | 3.83 | 4.08 | 4.1 | 2371600.0 | 4.07 |
2020-04-28 | 4.16 | 3.76 | 4.1 | 3.84 | 1968900.0 | 3.82 |
2020-04-27 | 3.95 | 3.51 | 3.66 | 3.85 | 1791300.0 | 3.83 |
2020-04-24 | 3.56 | 3.24 | 3.35 | 3.52 | 1271800.0 | 3.5 |
2020-04-23 | 3.51 | 3.25 | 3.25 | 3.3 | 1539400.0 | 3.28 |
2020-04-22 | 3.68 | 3.22 | 3.48 | 3.23 | 1319500.0 | 3.21 |
2020-04-21 | 3.54 | 3.26 | 3.32 | 3.34 | 1494200.0 | 3.32 |
2020-04-20 | 3.65 | 3.22 | 3.41 | 3.51 | 1492100.0 | 3.49 |
2020-04-17 | 3.89 | 3.52 | 3.75 | 3.54 | 1167300.0 | 3.52 |
2020-04-16 | 3.94 | 3.4 | 3.81 | 3.54 | 1718000.0 | 3.52 |
2020-04-15 | 3.91 | 3.63 | 3.8 | 3.84 | 1133300.0 | 3.82 |
2020-04-14 | 4.22 | 3.95 | 4.03 | 4.05 | 1316200.0 | 4.02 |
2020-04-13 | 4.37 | 3.69 | 4.27 | 3.91 | 1637100.0 | 3.89 |
2020-04-09 | 4.5 | 3.76 | 4.16 | 4.14 | 2707300.0 | 4.11 |
2020-04-08 | 3.84 | 3.41 | 3.52 | 3.78 | 2141400.0 | 3.76 |
2020-04-07 | 3.91 | 3.18 | 3.28 | 3.43 | 3358900.0 | 3.41 |
2020-04-06 | 3.38 | 2.99 | 3.13 | 3.12 | 3333800.0 | 3.1 |
2020-04-03 | 3.32 | 2.75 | 3.0 | 2.87 | 2476700.0 | 2.85 |
2020-04-02 | 3.59 | 2.93 | 3.46 | 2.99 | 2572300.0 | 2.97 |
2020-04-01 | 3.99 | 3.33 | 3.91 | 3.41 | 3060000.0 | 3.39 |
2020-03-31 | 4.8 | 4.03 | 4.8 | 4.25 | 2287900.0 | 4.22 |
2020-03-30 | 5.14 | 4.54 | 5.09 | 4.81 | 1437600.0 | 4.78 |
2020-03-27 | 5.34 | 4.8 | 5.03 | 5.13 | 957600.0 | 5.1 |
2020-03-26 | 5.38 | 4.36 | 4.43 | 5.38 | 2342300.0 | 5.35 |
2020-03-25 | 4.92 | 4.28 | 4.35 | 4.4 | 1881300.0 | 4.37 |
2020-03-24 | 4.61 | 4.01 | 4.01 | 4.35 | 1963200.0 | 4.32 |
2020-03-23 | 4.14 | 3.35 | 4.1 | 3.84 | 2442900.0 | 3.82 |
2020-03-20 | 4.91 | 3.82 | 4.21 | 3.87 | 3561100.0 | 3.85 |
2020-03-19 | 4.25 | 2.55 | 2.87 | 4.15 | 4691900.0 | 4.12 |
2020-03-18 | 4.47 | 2.49 | 4.2 | 2.5 | 3909100.0 | 2.48 |
2020-03-17 | 5.31 | 4.5 | 5.23 | 4.58 | 2434800.0 | 4.55 |
2020-03-16 | 5.86 | 5.12 | 5.4 | 5.15 | 1928100.0 | 5.12 |
2020-03-13 | 6.7 | 5.88 | 6.67 | 6.57 | 1516700.0 | 6.53 |
2020-03-12 | 6.58 | 5.86 | 6.39 | 6.27 | 1689900.0 | 6.23 |
2020-03-11 | 7.72 | 6.98 | 7.53 | 7.01 | 1331300.0 | 6.97 |
2020-03-10 | 7.93 | 7.3 | 7.76 | 7.84 | 1977400.0 | 7.79 |
2020-03-09 | 8.24 | 7.38 | 8.05 | 7.46 | 1373400.0 | 7.41 |
2020-03-06 | 9.16 | 8.51 | 8.9 | 8.78 | 774900.0 | 8.73 |
2020-03-05 | 9.56 | 9.07 | 9.5 | 9.22 | 859300.0 | 9.16 |
2020-03-04 | 9.86 | 9.6 | 9.79 | 9.73 | 699600.0 | 9.67 |
2020-03-03 | 10.55 | 9.66 | 10.11 | 9.7 | 1270600.0 | 9.54 |
2020-03-02 | 10.14 | 9.46 | 9.59 | 10.11 | 1496700.0 | 9.94 |
2020-02-28 | 9.88 | 9.36 | 9.55 | 9.55 | 3015300.0 | 9.39 |
2020-02-27 | 10.53 | 9.97 | 10.46 | 9.99 | 2094400.0 | 9.83 |
2020-02-26 | 10.83 | 10.55 | 10.68 | 10.72 | 930800.0 | 10.54 |
2020-02-25 | 11.28 | 10.53 | 11.13 | 10.62 | 1490700.0 | 10.45 |
2020-02-24 | 11.47 | 10.87 | 11.3 | 11.09 | 1488700.0 | 10.91 |
2020-02-21 | 12.04 | 11.47 | 11.98 | 11.69 | 791000.0 | 11.5 |
2020-02-20 | 12.11 | 11.65 | 11.78 | 12.04 | 1261100.0 | 11.84 |
2020-02-19 | 11.81 | 11.33 | 11.35 | 11.78 | 1322700.0 | 11.59 |
2020-02-18 | 11.55 | 11.11 | 11.44 | 11.32 | 2033700.0 | 11.13 |