名前 | New Residential Investment Corp. Common Stock |
ティッカー | NRZ |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.08 | 9.84 | 9.9 | 10.08 | 6448000.0 | 10.08 |
2021-02-12 | 9.8 | 9.53 | 9.58 | 9.74 | 4447000.0 | 9.74 |
2021-02-11 | 9.84 | 9.48 | 9.82 | 9.56 | 6345400.0 | 9.56 |
2021-02-10 | 9.88 | 9.61 | 9.64 | 9.83 | 6131500.0 | 9.83 |
2021-02-09 | 9.86 | 9.42 | 9.77 | 9.58 | 13498600.0 | 9.58 |
2021-02-08 | 10.15 | 10.0 | 10.03 | 10.12 | 4144100.0 | 10.12 |
2021-02-05 | 10.06 | 9.9 | 10.02 | 10.02 | 3276900.0 | 10.02 |
2021-02-04 | 10.06 | 9.84 | 9.88 | 10.0 | 4525700.0 | 10.0 |
2021-02-03 | 9.98 | 9.8 | 9.97 | 9.8 | 4110800.0 | 9.8 |
2021-02-02 | 9.95 | 9.66 | 9.75 | 9.94 | 5643000.0 | 9.94 |
2021-02-01 | 9.65 | 9.33 | 9.5 | 9.65 | 4415600.0 | 9.65 |
2021-01-29 | 9.75 | 9.32 | 9.74 | 9.39 | 5001100.0 | 9.39 |
2021-01-28 | 9.8 | 9.47 | 9.49 | 9.76 | 4324700.0 | 9.76 |
2021-01-27 | 9.71 | 9.36 | 9.69 | 9.4 | 6421700.0 | 9.4 |
2021-01-26 | 10.01 | 9.79 | 9.9 | 9.8 | 3388200.0 | 9.8 |
2021-01-25 | 9.92 | 9.68 | 9.78 | 9.82 | 3512900.0 | 9.82 |
2021-01-22 | 9.82 | 9.61 | 9.73 | 9.79 | 3723800.0 | 9.79 |
2021-01-21 | 9.83 | 9.56 | 9.65 | 9.77 | 3417500.0 | 9.77 |
2021-01-20 | 9.66 | 9.43 | 9.52 | 9.55 | 3840500.0 | 9.55 |
2021-01-19 | 9.49 | 9.39 | 9.44 | 9.48 | 3460300.0 | 9.48 |
2021-01-15 | 9.59 | 9.38 | 9.59 | 9.4 | 3299400.0 | 9.4 |
2021-01-14 | 9.64 | 9.42 | 9.48 | 9.62 | 2625800.0 | 9.62 |
2021-01-13 | 9.66 | 9.42 | 9.58 | 9.44 | 2796600.0 | 9.44 |
2021-01-12 | 9.65 | 9.5 | 9.54 | 9.55 | 2720400.0 | 9.55 |
2021-01-11 | 9.72 | 9.47 | 9.54 | 9.54 | 2278400.0 | 9.54 |
2021-01-08 | 9.74 | 9.54 | 9.72 | 9.65 | 2721100.0 | 9.65 |
2021-01-07 | 9.75 | 9.61 | 9.65 | 9.68 | 3579000.0 | 9.68 |
2021-01-06 | 9.8 | 9.46 | 9.5 | 9.59 | 6600100.0 | 9.59 |
2021-01-05 | 9.64 | 9.44 | 9.5 | 9.45 | 3938400.0 | 9.45 |
2021-01-04 | 9.95 | 9.43 | 9.95 | 9.48 | 7254600.0 | 9.48 |
2020-12-31 | 9.98 | 9.74 | 9.8 | 9.94 | 3464500.0 | 9.94 |
2020-12-30 | 9.96 | 9.64 | 9.77 | 9.81 | 4852700.0 | 9.81 |
2020-12-29 | 10.2 | 9.85 | 10.18 | 9.95 | 6167700.0 | 9.75 |
2020-12-28 | 10.29 | 10.11 | 10.18 | 10.17 | 3371300.0 | 9.97 |
2020-12-24 | 10.26 | 10.02 | 10.23 | 10.11 | 1266300.0 | 9.91 |
2020-12-23 | 10.29 | 9.96 | 9.97 | 10.22 | 5295100.0 | 10.01 |
2020-12-22 | 10.13 | 9.91 | 10.1 | 9.93 | 2948600.0 | 9.73 |
2020-12-21 | 10.05 | 9.77 | 9.86 | 10.05 | 5036700.0 | 9.85 |
2020-12-18 | 10.25 | 9.8 | 10.21 | 9.95 | 8917600.0 | 9.75 |
2020-12-17 | 10.04 | 9.67 | 9.8 | 10.04 | 6069600.0 | 9.84 |
2020-12-16 | 9.64 | 9.49 | 9.58 | 9.6 | 2194200.0 | 9.41 |
2020-12-15 | 9.57 | 9.34 | 9.42 | 9.56 | 2466200.0 | 9.37 |
2020-12-14 | 9.58 | 9.36 | 9.42 | 9.39 | 2955900.0 | 9.2 |
2020-12-11 | 9.46 | 9.25 | 9.37 | 9.31 | 2328900.0 | 9.12 |
2020-12-10 | 9.47 | 9.32 | 9.39 | 9.42 | 2694400.0 | 9.23 |
2020-12-09 | 9.62 | 9.4 | 9.6 | 9.51 | 2532100.0 | 9.32 |
2020-12-08 | 9.64 | 9.42 | 9.46 | 9.56 | 3407800.0 | 9.37 |
2020-12-07 | 9.68 | 9.42 | 9.68 | 9.5 | 4568300.0 | 9.31 |
2020-12-04 | 9.85 | 9.7 | 9.75 | 9.75 | 5694000.0 | 9.55 |
2020-12-03 | 9.79 | 9.47 | 9.59 | 9.64 | 4928000.0 | 9.45 |
2020-12-02 | 9.52 | 9.25 | 9.32 | 9.5 | 2556000.0 | 9.31 |
2020-12-01 | 9.6 | 9.34 | 9.42 | 9.37 | 3513700.0 | 9.18 |
2020-11-30 | 9.65 | 9.2 | 9.63 | 9.26 | 6479000.0 | 9.07 |
2020-11-27 | 9.8 | 9.61 | 9.7 | 9.66 | 1888400.0 | 9.47 |
2020-11-25 | 9.86 | 9.63 | 9.84 | 9.71 | 4792700.0 | 9.51 |
2020-11-24 | 10.04 | 9.61 | 10.0 | 9.84 | 8304500.0 | 9.64 |
2020-11-23 | 9.84 | 9.48 | 9.63 | 9.76 | 6424900.0 | 9.56 |
2020-11-20 | 9.5 | 9.08 | 9.3 | 9.48 | 11737000.0 | 9.29 |
2020-11-19 | 8.62 | 8.36 | 8.49 | 8.62 | 4214200.0 | 8.45 |
2020-11-18 | 8.87 | 8.49 | 8.65 | 8.49 | 3190300.0 | 8.32 |
2020-11-17 | 8.65 | 8.43 | 8.48 | 8.62 | 2331700.0 | 8.45 |
2020-11-16 | 8.68 | 8.4 | 8.5 | 8.63 | 4746300.0 | 8.46 |
2020-11-13 | 8.35 | 8.06 | 8.09 | 8.33 | 3379200.0 | 8.16 |
2020-11-12 | 8.21 | 7.91 | 8.15 | 8.0 | 3545800.0 | 7.84 |
2020-11-11 | 8.46 | 8.18 | 8.38 | 8.22 | 3917300.0 | 8.05 |
2020-11-10 | 8.46 | 8.13 | 8.23 | 8.39 | 5500000.0 | 8.22 |
2020-11-09 | 8.32 | 8.07 | 8.19 | 8.21 | 8276200.0 | 8.04 |
2020-11-06 | 8.03 | 7.74 | 7.98 | 7.79 | 4163000.0 | 7.63 |
2020-11-05 | 8.08 | 7.87 | 7.89 | 7.98 | 3763700.0 | 7.82 |
2020-11-04 | 8.0 | 7.69 | 7.97 | 7.85 | 5029600.0 | 7.69 |
2020-11-03 | 8.17 | 7.96 | 8.07 | 8.0 | 3997000.0 | 7.84 |
2020-11-02 | 8.0 | 7.58 | 7.66 | 7.96 | 5354900.0 | 7.8 |
2020-10-30 | 7.56 | 7.3 | 7.56 | 7.5 | 5603800.0 | 7.35 |
2020-10-29 | 7.63 | 7.27 | 7.4 | 7.59 | 4359400.0 | 7.44 |
2020-10-28 | 7.68 | 7.37 | 7.62 | 7.4 | 5638400.0 | 7.25 |
2020-10-27 | 8.09 | 7.73 | 7.96 | 7.73 | 4324200.0 | 7.57 |
2020-10-26 | 8.53 | 7.85 | 8.33 | 7.92 | 12176200.0 | 7.76 |
2020-10-23 | 8.76 | 8.42 | 8.48 | 8.73 | 5001000.0 | 8.55 |
2020-10-22 | 8.47 | 8.19 | 8.19 | 8.47 | 5526700.0 | 8.3 |
2020-10-21 | 8.43 | 8.14 | 8.4 | 8.21 | 4439900.0 | 8.04 |
2020-10-20 | 8.43 | 8.16 | 8.21 | 8.43 | 6679900.0 | 8.26 |
2020-10-19 | 8.29 | 8.05 | 8.22 | 8.05 | 3312100.0 | 7.89 |
2020-10-16 | 8.25 | 8.1 | 8.17 | 8.15 | 3066000.0 | 7.99 |
2020-10-15 | 8.24 | 8.14 | 8.15 | 8.2 | 1780900.0 | 8.04 |
2020-10-14 | 8.37 | 8.21 | 8.26 | 8.21 | 2095700.0 | 8.04 |
2020-10-13 | 8.37 | 8.24 | 8.32 | 8.25 | 3570500.0 | 8.08 |
2020-10-12 | 8.39 | 8.27 | 8.29 | 8.38 | 2673800.0 | 8.21 |
2020-10-09 | 8.5 | 8.21 | 8.42 | 8.29 | 3198700.0 | 8.12 |
2020-10-08 | 8.46 | 8.25 | 8.25 | 8.42 | 3611100.0 | 8.25 |
2020-10-07 | 8.35 | 8.11 | 8.3 | 8.19 | 6302700.0 | 8.03 |
2020-10-06 | 8.53 | 8.16 | 8.35 | 8.18 | 8206300.0 | 8.02 |
2020-10-05 | 8.35 | 8.13 | 8.13 | 8.34 | 4145600.0 | 8.17 |
2020-10-02 | 8.19 | 7.75 | 7.79 | 8.18 | 5877800.0 | 8.02 |
2020-10-01 | 8.13 | 7.9 | 8.0 | 8.12 | 3825200.0 | 7.81 |
2020-09-30 | 8.12 | 7.86 | 7.92 | 7.95 | 3618500.0 | 7.65 |
2020-09-29 | 8.19 | 7.82 | 8.19 | 7.89 | 4211700.0 | 7.59 |
2020-09-28 | 8.27 | 8.01 | 8.03 | 8.19 | 4564700.0 | 7.88 |
2020-09-25 | 7.96 | 7.58 | 7.6 | 7.91 | 3775800.0 | 7.61 |
2020-09-24 | 7.73 | 7.42 | 7.72 | 7.59 | 5232300.0 | 7.3 |
2020-09-23 | 7.85 | 7.44 | 7.71 | 7.46 | 4289100.0 | 7.18 |
2020-09-22 | 7.83 | 7.63 | 7.73 | 7.69 | 2878900.0 | 7.4 |
2020-09-21 | 7.97 | 7.61 | 7.94 | 7.71 | 6038600.0 | 7.42 |
2020-09-18 | 8.17 | 8.0 | 8.16 | 8.11 | 6760300.0 | 7.8 |
2020-09-17 | 8.22 | 7.97 | 8.12 | 8.18 | 3935500.0 | 7.87 |
2020-09-16 | 8.18 | 7.85 | 7.95 | 8.12 | 4777900.0 | 7.81 |
2020-09-15 | 8.1 | 7.85 | 7.96 | 7.91 | 5201400.0 | 7.61 |
2020-09-14 | 7.97 | 7.29 | 7.3 | 7.96 | 6849100.0 | 7.66 |
2020-09-11 | 7.39 | 7.11 | 7.39 | 7.27 | 4287300.0 | 6.99 |
2020-09-10 | 7.61 | 7.33 | 7.45 | 7.33 | 3488700.0 | 7.05 |
2020-09-09 | 7.53 | 7.37 | 7.42 | 7.46 | 2682100.0 | 7.18 |
2020-09-08 | 7.61 | 7.4 | 7.45 | 7.46 | 3866700.0 | 7.18 |
2020-09-04 | 7.7 | 7.36 | 7.54 | 7.49 | 4459300.0 | 7.2 |
2020-09-03 | 7.84 | 7.47 | 7.73 | 7.55 | 6595500.0 | 7.26 |
2020-09-02 | 7.73 | 7.54 | 7.63 | 7.7 | 4379400.0 | 7.41 |
2020-09-01 | 7.81 | 7.58 | 7.64 | 7.65 | 2965200.0 | 7.36 |
2020-08-31 | 7.89 | 7.66 | 7.86 | 7.74 | 4102600.0 | 7.44 |
2020-08-28 | 7.92 | 7.78 | 7.84 | 7.9 | 2954000.0 | 7.6 |
2020-08-27 | 7.87 | 7.7 | 7.72 | 7.82 | 2899700.0 | 7.52 |
2020-08-26 | 8.0 | 7.74 | 7.93 | 7.74 | 3680600.0 | 7.44 |
2020-08-25 | 8.07 | 7.83 | 8.03 | 7.92 | 3639000.0 | 7.62 |
2020-08-24 | 8.04 | 7.66 | 7.77 | 8.01 | 5071600.0 | 7.7 |
2020-08-21 | 7.89 | 7.71 | 7.83 | 7.75 | 4550300.0 | 7.45 |
2020-08-20 | 8.0 | 7.61 | 7.71 | 7.86 | 5631200.0 | 7.56 |
2020-08-19 | 7.98 | 7.68 | 7.9 | 7.72 | 8021900.0 | 7.43 |
2020-08-18 | 8.14 | 7.83 | 8.05 | 7.9 | 3975500.0 | 7.6 |
2020-08-17 | 8.2 | 7.97 | 8.16 | 8.05 | 2324300.0 | 7.74 |
2020-08-14 | 8.24 | 7.91 | 7.95 | 8.17 | 2732100.0 | 7.86 |
2020-08-13 | 8.29 | 7.95 | 8.1 | 7.96 | 4497400.0 | 7.66 |
2020-08-12 | 8.51 | 8.06 | 8.5 | 8.17 | 4002100.0 | 7.86 |
2020-08-11 | 8.73 | 8.31 | 8.56 | 8.36 | 5924300.0 | 8.04 |
2020-08-10 | 8.49 | 8.07 | 8.08 | 8.39 | 5922700.0 | 8.07 |
2020-08-07 | 8.07 | 7.85 | 7.96 | 8.06 | 3614200.0 | 7.75 |
2020-08-06 | 8.16 | 7.85 | 7.91 | 7.99 | 4937600.0 | 7.68 |
2020-08-05 | 7.97 | 7.78 | 7.87 | 7.96 | 2906800.0 | 7.66 |
2020-08-04 | 7.86 | 7.74 | 7.84 | 7.79 | 3208100.0 | 7.49 |
2020-08-03 | 7.94 | 7.77 | 7.91 | 7.84 | 6414700.0 | 7.54 |
2020-07-31 | 8.15 | 7.75 | 8.1 | 7.93 | 4462800.0 | 7.63 |
2020-07-30 | 8.12 | 7.96 | 8.01 | 8.07 | 3872500.0 | 7.76 |
2020-07-29 | 8.17 | 7.97 | 8.01 | 8.15 | 4116300.0 | 7.84 |
2020-07-28 | 8.07 | 7.82 | 7.86 | 7.94 | 5554500.0 | 7.64 |
2020-07-27 | 7.83 | 7.6 | 7.67 | 7.77 | 3093400.0 | 7.47 |
2020-07-24 | 7.88 | 7.57 | 7.76 | 7.61 | 3711400.0 | 7.32 |
2020-07-23 | 8.19 | 7.73 | 7.95 | 7.8 | 6750300.0 | 7.5 |
2020-07-22 | 8.02 | 7.76 | 7.89 | 7.99 | 11336600.0 | 7.68 |
2020-07-21 | 7.97 | 7.52 | 7.57 | 7.89 | 6963600.0 | 7.59 |
2020-07-20 | 7.76 | 7.51 | 7.66 | 7.57 | 5245400.0 | 7.28 |
2020-07-17 | 7.83 | 7.52 | 7.56 | 7.71 | 6065800.0 | 7.42 |
2020-07-16 | 7.67 | 7.24 | 7.28 | 7.55 | 7222700.0 | 7.26 |
2020-07-15 | 7.35 | 6.93 | 6.95 | 7.3 | 7269300.0 | 7.02 |
2020-07-14 | 6.82 | 6.52 | 6.65 | 6.74 | 2991200.0 | 6.48 |
2020-07-13 | 6.99 | 6.69 | 6.85 | 6.7 | 5252800.0 | 6.44 |
2020-07-10 | 6.85 | 6.39 | 6.48 | 6.82 | 5697900.0 | 6.56 |
2020-07-09 | 6.84 | 6.38 | 6.82 | 6.49 | 6730200.0 | 6.24 |
2020-07-08 | 7.0 | 6.71 | 6.82 | 6.83 | 6085100.0 | 6.57 |
2020-07-07 | 7.15 | 6.79 | 7.15 | 6.8 | 5629200.0 | 6.54 |
2020-07-06 | 7.27 | 6.92 | 7.0 | 7.2 | 10921900.0 | 6.92 |
2020-07-02 | 7.36 | 6.9 | 7.36 | 6.9 | 6839400.0 | 6.64 |
2020-07-01 | 7.54 | 7.15 | 7.3 | 7.24 | 4868000.0 | 6.96 |
2020-06-30 | 7.5 | 7.27 | 7.38 | 7.43 | 4350800.0 | 7.05 |
2020-06-29 | 7.44 | 6.84 | 7.09 | 7.41 | 4777100.0 | 7.03 |
2020-06-26 | 7.5 | 7.08 | 7.44 | 7.14 | 6461900.0 | 6.77 |
2020-06-25 | 7.55 | 7.14 | 7.2 | 7.51 | 5465600.0 | 7.13 |
2020-06-24 | 7.89 | 7.13 | 7.85 | 7.38 | 8238500.0 | 7.0 |
2020-06-23 | 8.04 | 7.66 | 7.8 | 8.03 | 8322200.0 | 7.62 |
2020-06-22 | 7.5 | 7.3 | 7.41 | 7.41 | 5445200.0 | 7.03 |
2020-06-19 | 7.98 | 7.44 | 7.68 | 7.45 | 12761400.0 | 7.07 |
2020-06-18 | 7.91 | 7.51 | 7.6 | 7.63 | 4333000.0 | 7.24 |
2020-06-17 | 8.0 | 7.64 | 7.97 | 7.71 | 5437500.0 | 7.32 |
2020-06-16 | 8.49 | 7.73 | 8.49 | 7.97 | 7245200.0 | 7.56 |
2020-06-15 | 8.03 | 7.11 | 7.3 | 7.9 | 9711100.0 | 7.5 |
2020-06-12 | 7.83 | 7.28 | 7.78 | 7.71 | 6820100.0 | 7.32 |
2020-06-11 | 7.67 | 6.9 | 7.25 | 7.27 | 11157300.0 | 6.9 |
2020-06-10 | 8.65 | 7.92 | 8.65 | 7.93 | 11593500.0 | 7.52 |
2020-06-09 | 9.1 | 8.36 | 8.58 | 8.56 | 9251000.0 | 8.12 |
2020-06-08 | 9.06 | 8.61 | 8.95 | 8.9 | 17659700.0 | 8.44 |
2020-06-05 | 9.42 | 8.37 | 9.05 | 8.44 | 12128200.0 | 8.01 |
2020-06-04 | 8.41 | 7.75 | 7.88 | 8.26 | 10127300.0 | 7.84 |
2020-06-03 | 8.11 | 7.58 | 7.6 | 7.88 | 9595500.0 | 7.48 |
2020-06-02 | 7.73 | 7.31 | 7.6 | 7.42 | 6860800.0 | 7.04 |
2020-06-01 | 7.61 | 7.01 | 7.08 | 7.5 | 7373000.0 | 7.12 |
2020-05-29 | 7.51 | 7.13 | 7.35 | 7.17 | 10286600.0 | 6.8 |
2020-05-28 | 8.04 | 7.45 | 7.69 | 7.54 | 9372000.0 | 7.15 |
2020-05-27 | 7.82 | 7.21 | 7.67 | 7.63 | 9973600.0 | 7.24 |
2020-05-26 | 7.52 | 7.15 | 7.27 | 7.37 | 8502300.0 | 6.99 |
2020-05-22 | 7.04 | 6.7 | 7.0 | 7.0 | 6926900.0 | 6.64 |
2020-05-21 | 7.15 | 6.63 | 6.69 | 6.96 | 16200800.0 | 6.6 |
2020-05-20 | 6.83 | 6.31 | 6.37 | 6.68 | 12596300.0 | 6.34 |
2020-05-19 | 6.3 | 5.78 | 6.1 | 6.13 | 11023000.0 | 5.82 |
2020-05-18 | 6.32 | 5.92 | 6.22 | 6.11 | 12867400.0 | 5.8 |
2020-05-15 | 6.19 | 5.86 | 5.95 | 5.91 | 9701900.0 | 5.61 |
2020-05-14 | 6.11 | 5.3 | 5.49 | 6.09 | 10204400.0 | 5.78 |
2020-05-13 | 6.04 | 5.45 | 6.0 | 5.66 | 14271100.0 | 5.37 |
2020-05-12 | 6.45 | 6.02 | 6.38 | 6.11 | 9112400.0 | 5.8 |
2020-05-11 | 6.47 | 6.26 | 6.43 | 6.31 | 8181000.0 | 5.99 |
2020-05-08 | 6.64 | 6.31 | 6.38 | 6.6 | 8200700.0 | 6.26 |
2020-05-07 | 6.55 | 6.12 | 6.22 | 6.27 | 9552500.0 | 5.95 |
2020-05-06 | 6.79 | 6.07 | 6.5 | 6.11 | 11647000.0 | 5.8 |
2020-05-05 | 7.11 | 6.45 | 6.85 | 6.52 | 23667600.0 | 6.19 |
2020-05-04 | 6.07 | 5.45 | 5.56 | 6.06 | 12586300.0 | 5.75 |
2020-05-01 | 6.06 | 5.62 | 5.89 | 5.85 | 9148200.0 | 5.55 |
2020-04-30 | 6.49 | 5.96 | 6.45 | 6.09 | 11582900.0 | 5.78 |
2020-04-29 | 6.77 | 6.06 | 6.16 | 6.56 | 14745400.0 | 6.22 |
2020-04-28 | 6.06 | 5.57 | 5.9 | 5.9 | 12506100.0 | 5.6 |
2020-04-27 | 5.71 | 5.07 | 5.25 | 5.55 | 11132800.0 | 5.27 |
2020-04-24 | 5.39 | 4.95 | 5.38 | 5.22 | 15316600.0 | 4.95 |
2020-04-23 | 5.88 | 5.46 | 5.48 | 5.52 | 8731700.0 | 5.24 |
2020-04-22 | 6.36 | 5.4 | 6.16 | 5.53 | 16764500.0 | 5.25 |
2020-04-21 | 5.91 | 4.79 | 4.84 | 5.85 | 22190300.0 | 5.55 |
2020-04-20 | 5.29 | 4.85 | 5.03 | 5.02 | 10200300.0 | 4.76 |
2020-04-17 | 5.57 | 4.86 | 4.95 | 5.34 | 18509100.0 | 5.07 |
2020-04-16 | 4.9 | 4.54 | 4.83 | 4.67 | 9905800.0 | 4.43 |
2020-04-15 | 4.99 | 4.65 | 4.89 | 4.85 | 10120400.0 | 4.6 |
2020-04-14 | 5.73 | 5.01 | 5.46 | 5.21 | 13924800.0 | 4.94 |
2020-04-13 | 5.98 | 5.05 | 5.97 | 5.34 | 20626800.0 | 5.02 |
2020-04-09 | 6.83 | 5.35 | 5.95 | 5.75 | 33685800.0 | 5.4 |
2020-04-08 | 5.27 | 4.12 | 4.37 | 5.11 | 29367900.0 | 4.8 |
2020-04-07 | 4.73 | 3.7 | 3.85 | 3.96 | 34466400.0 | 3.72 |
2020-04-06 | 3.87 | 3.33 | 3.76 | 3.43 | 23784400.0 | 3.22 |
2020-04-03 | 4.19 | 2.91 | 4.18 | 3.33 | 40110000.0 | 3.13 |
2020-04-02 | 4.66 | 4.24 | 4.37 | 4.26 | 13854500.0 | 4.0 |
2020-04-01 | 4.89 | 4.28 | 4.64 | 4.36 | 21590200.0 | 4.1 |
2020-03-31 | 5.85 | 4.72 | 5.41 | 5.01 | 29014700.0 | 4.71 |
2020-03-30 | 6.55 | 5.29 | 6.5 | 5.97 | 15734900.0 | 5.61 |
2020-03-27 | 7.71 | 6.8 | 7.22 | 6.88 | 20416700.0 | 6.47 |
2020-03-26 | 8.1 | 5.54 | 5.7 | 7.26 | 41008800.0 | 6.82 |
2020-03-25 | 5.97 | 4.52 | 5.1 | 5.19 | 29099200.0 | 4.88 |
2020-03-24 | 6.04 | 4.52 | 6.01 | 4.57 | 33231100.0 | 4.3 |
2020-03-23 | 7.08 | 5.05 | 7.03 | 5.29 | 27053900.0 | 4.97 |
2020-03-20 | 9.15 | 6.91 | 7.73 | 7.01 | 19506900.0 | 6.59 |
2020-03-19 | 7.5 | 5.07 | 6.4 | 6.75 | 20996900.0 | 6.34 |
2020-03-18 | 9.16 | 4.36 | 9.07 | 5.73 | 26043000.0 | 5.39 |
2020-03-17 | 10.74 | 9.01 | 10.69 | 9.85 | 13830700.0 | 9.26 |
2020-03-16 | 11.18 | 10.13 | 10.5 | 10.56 | 9971700.0 | 9.93 |
2020-03-13 | 13.51 | 11.5 | 13.5 | 12.09 | 10461300.0 | 11.36 |
2020-03-12 | 12.09 | 10.9 | 11.77 | 11.61 | 17911400.0 | 10.91 |
2020-03-11 | 14.26 | 13.56 | 14.26 | 13.75 | 9067600.0 | 12.92 |
2020-03-10 | 14.87 | 13.99 | 14.87 | 14.59 | 5518400.0 | 13.71 |
2020-03-09 | 14.85 | 14.05 | 14.4 | 14.07 | 10028300.0 | 13.23 |
2020-03-06 | 15.83 | 15.24 | 15.75 | 15.71 | 6443100.0 | 14.77 |
2020-03-05 | 16.37 | 15.99 | 16.21 | 16.11 | 7191100.0 | 15.14 |
2020-03-04 | 16.56 | 16.2 | 16.36 | 16.44 | 9342500.0 | 15.45 |
2020-03-03 | 16.83 | 15.98 | 16.57 | 16.19 | 7343600.0 | 15.22 |
2020-03-02 | 16.54 | 15.68 | 15.68 | 16.54 | 7946000.0 | 15.55 |
2020-02-28 | 15.77 | 15.13 | 15.33 | 15.56 | 12680300.0 | 14.63 |
2020-02-27 | 16.59 | 15.78 | 16.53 | 15.98 | 12195100.0 | 15.02 |
2020-02-26 | 17.08 | 16.64 | 16.69 | 16.76 | 5441200.0 | 15.75 |
2020-02-25 | 17.33 | 16.6 | 17.2 | 16.69 | 7494600.0 | 15.69 |
2020-02-24 | 17.25 | 16.88 | 17.04 | 17.18 | 5732600.0 | 16.15 |
2020-02-21 | 17.59 | 17.37 | 17.58 | 17.44 | 5281900.0 | 16.39 |
2020-02-20 | 17.6 | 17.46 | 17.53 | 17.6 | 4231200.0 | 16.54 |
2020-02-19 | 17.66 | 17.46 | 17.65 | 17.53 | 4774800.0 | 16.48 |
2020-02-18 | 17.64 | 17.51 | 17.58 | 17.59 | 4714100.0 | 16.53 |