名前 | NuStar Logistics L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043 |
ティッカー | NSS |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.7 | 22.54 | 22.54 | 22.6 | 23500.0 | 22.6 |
2021-02-12 | 22.9 | 22.61 | 22.85 | 22.65 | 52700.0 | 22.65 |
2021-02-11 | 22.9 | 22.71 | 22.78 | 22.8 | 33900.0 | 22.8 |
2021-02-10 | 22.84 | 22.7 | 22.76 | 22.78 | 31600.0 | 22.78 |
2021-02-09 | 23.12 | 22.62 | 22.96 | 22.7 | 29700.0 | 22.7 |
2021-02-08 | 23.08 | 22.81 | 22.92 | 22.82 | 19200.0 | 22.82 |
2021-02-05 | 22.97 | 22.6 | 22.68 | 22.71 | 23600.0 | 22.71 |
2021-02-04 | 22.85 | 22.5 | 22.61 | 22.53 | 26800.0 | 22.53 |
2021-02-03 | 22.99 | 22.36 | 22.9 | 22.4 | 36900.0 | 22.4 |
2021-02-02 | 23.01 | 22.57 | 22.62 | 22.76 | 27800.0 | 22.76 |
2021-02-01 | 22.75 | 22.18 | 22.18 | 22.45 | 35500.0 | 22.45 |
2021-01-29 | 22.34 | 21.83 | 22.0 | 22.17 | 95600.0 | 22.17 |
2021-01-28 | 22.7 | 21.99 | 22.5 | 22.24 | 85200.0 | 22.24 |
2021-01-27 | 23.26 | 22.26 | 23.0 | 22.37 | 43600.0 | 22.37 |
2021-01-26 | 23.51 | 23.02 | 23.35 | 23.14 | 23700.0 | 23.14 |
2021-01-25 | 23.62 | 23.1 | 23.62 | 23.35 | 51800.0 | 23.35 |
2021-01-22 | 23.76 | 23.5 | 23.67 | 23.66 | 22400.0 | 23.66 |
2021-01-21 | 23.88 | 23.57 | 23.88 | 23.7 | 26200.0 | 23.7 |
2021-01-20 | 23.96 | 23.6 | 23.86 | 23.88 | 29700.0 | 23.88 |
2021-01-19 | 23.86 | 23.08 | 23.08 | 23.86 | 46400.0 | 23.86 |
2021-01-15 | 23.46 | 22.9 | 23.0 | 23.03 | 26800.0 | 23.03 |
2021-01-14 | 23.0 | 22.69 | 22.69 | 23.0 | 32100.0 | 23.0 |
2021-01-13 | 22.97 | 22.43 | 22.44 | 22.66 | 46800.0 | 22.66 |
2021-01-12 | 22.61 | 22.03 | 22.61 | 22.44 | 38300.0 | 22.44 |
2021-01-11 | 22.61 | 22.17 | 22.54 | 22.61 | 32700.0 | 22.61 |
2021-01-08 | 22.61 | 21.91 | 22.15 | 22.6 | 58700.0 | 22.6 |
2021-01-07 | 22.29 | 22.0 | 22.01 | 22.14 | 56600.0 | 22.14 |
2021-01-06 | 22.33 | 21.5 | 21.81 | 22.0 | 47300.0 | 22.0 |
2021-01-05 | 21.95 | 21.4 | 21.43 | 21.8 | 62600.0 | 21.8 |
2021-01-04 | 21.55 | 21.2 | 21.45 | 21.43 | 42500.0 | 21.43 |
2020-12-31 | 21.48 | 21.1 | 21.1 | 21.48 | 105800.0 | 21.48 |
2020-12-30 | 21.29 | 21.0 | 21.25 | 21.22 | 63800.0 | 21.22 |
2020-12-29 | 21.78 | 21.55 | 21.75 | 21.58 | 56400.0 | 21.14 |
2020-12-28 | 21.82 | 21.5 | 21.6 | 21.68 | 73200.0 | 21.23 |
2020-12-24 | 21.56 | 21.38 | 21.4 | 21.48 | 34300.0 | 21.04 |
2020-12-23 | 21.4 | 21.2 | 21.23 | 21.37 | 29100.0 | 20.93 |
2020-12-22 | 21.53 | 21.18 | 21.32 | 21.24 | 68700.0 | 20.8 |
2020-12-21 | 21.5 | 21.12 | 21.4 | 21.31 | 67900.0 | 20.87 |
2020-12-18 | 21.6 | 21.35 | 21.41 | 21.4 | 52800.0 | 20.96 |
2020-12-17 | 21.45 | 21.16 | 21.21 | 21.35 | 94500.0 | 20.91 |
2020-12-16 | 21.3 | 21.1 | 21.22 | 21.15 | 60000.0 | 20.71 |
2020-12-15 | 21.36 | 21.11 | 21.14 | 21.22 | 34700.0 | 20.78 |
2020-12-14 | 21.41 | 21.19 | 21.3 | 21.19 | 30600.0 | 20.75 |
2020-12-11 | 21.41 | 21.17 | 21.38 | 21.25 | 16100.0 | 20.81 |
2020-12-10 | 21.46 | 21.06 | 21.15 | 21.43 | 23500.0 | 20.99 |
2020-12-09 | 21.37 | 21.05 | 21.15 | 21.18 | 38400.0 | 20.74 |
2020-12-08 | 21.45 | 21.0 | 21.25 | 21.28 | 36300.0 | 20.84 |
2020-12-07 | 21.65 | 21.27 | 21.63 | 21.28 | 51100.0 | 20.84 |
2020-12-04 | 21.6 | 21.21 | 21.21 | 21.55 | 34300.0 | 21.11 |
2020-12-03 | 21.24 | 20.86 | 20.87 | 21.16 | 61900.0 | 20.72 |
2020-12-02 | 21.03 | 20.67 | 20.67 | 20.84 | 122400.0 | 20.41 |
2020-12-01 | 21.46 | 20.7 | 20.96 | 20.74 | 68300.0 | 20.31 |
2020-11-30 | 21.25 | 20.62 | 21.2 | 20.87 | 51400.0 | 20.44 |
2020-11-27 | 21.4 | 21.09 | 21.33 | 21.13 | 14600.0 | 20.69 |
2020-11-25 | 21.45 | 20.96 | 21.3 | 21.16 | 28800.0 | 20.72 |
2020-11-24 | 21.45 | 20.94 | 21.17 | 21.1 | 38700.0 | 20.66 |
2020-11-23 | 21.11 | 20.65 | 20.72 | 20.93 | 34800.0 | 20.5 |
2020-11-20 | 20.91 | 20.51 | 20.69 | 20.66 | 16800.0 | 20.23 |
2020-11-19 | 20.9 | 20.42 | 20.51 | 20.79 | 28100.0 | 20.36 |
2020-11-18 | 21.05 | 20.54 | 20.8 | 20.61 | 28100.0 | 20.19 |
2020-11-17 | 20.94 | 20.26 | 20.3 | 20.78 | 38600.0 | 20.35 |
2020-11-16 | 20.46 | 20.25 | 20.4 | 20.32 | 60900.0 | 19.9 |
2020-11-13 | 20.27 | 19.82 | 19.82 | 20.22 | 20400.0 | 19.8 |
2020-11-12 | 20.39 | 19.7 | 20.26 | 19.79 | 32600.0 | 19.38 |
2020-11-11 | 20.8 | 20.23 | 20.35 | 20.44 | 43900.0 | 20.02 |
2020-11-10 | 20.33 | 19.8 | 19.88 | 20.33 | 31900.0 | 19.91 |
2020-11-09 | 20.06 | 19.45 | 19.75 | 19.78 | 55700.0 | 19.37 |
2020-11-06 | 19.5 | 19.13 | 19.34 | 19.27 | 37700.0 | 18.87 |
2020-11-05 | 19.5 | 19.21 | 19.21 | 19.4 | 16600.0 | 19.0 |
2020-11-04 | 19.4 | 18.8 | 18.84 | 19.27 | 18800.0 | 18.87 |
2020-11-03 | 18.95 | 18.71 | 18.75 | 18.94 | 25600.0 | 18.55 |
2020-11-02 | 18.9 | 18.6 | 18.71 | 18.6 | 42700.0 | 18.22 |
2020-10-30 | 18.9 | 18.37 | 18.5 | 18.74 | 48200.0 | 18.35 |
2020-10-29 | 18.65 | 18.31 | 18.39 | 18.45 | 17900.0 | 18.07 |
2020-10-28 | 19.02 | 18.26 | 18.88 | 18.29 | 56300.0 | 17.91 |
2020-10-27 | 19.36 | 18.93 | 19.09 | 19.0 | 43700.0 | 18.61 |
2020-10-26 | 19.3 | 19.1 | 19.3 | 19.14 | 25000.0 | 18.75 |
2020-10-23 | 19.34 | 19.0 | 19.0 | 19.33 | 26500.0 | 18.93 |
2020-10-22 | 19.2 | 18.93 | 19.2 | 19.0 | 74200.0 | 18.61 |
2020-10-21 | 19.28 | 19.03 | 19.2 | 19.16 | 16000.0 | 18.76 |
2020-10-20 | 19.48 | 19.27 | 19.3 | 19.27 | 14900.0 | 18.87 |
2020-10-19 | 19.36 | 19.11 | 19.36 | 19.23 | 23800.0 | 18.83 |
2020-10-16 | 19.79 | 19.26 | 19.74 | 19.26 | 37200.0 | 18.86 |
2020-10-15 | 19.99 | 19.58 | 19.58 | 19.82 | 22500.0 | 19.41 |
2020-10-14 | 19.8 | 19.43 | 19.8 | 19.65 | 17300.0 | 19.24 |
2020-10-13 | 19.97 | 19.75 | 19.95 | 19.86 | 23300.0 | 19.45 |
2020-10-12 | 20.15 | 19.81 | 19.95 | 19.96 | 36200.0 | 19.55 |
2020-10-09 | 20.17 | 19.76 | 19.99 | 19.96 | 36000.0 | 19.55 |
2020-10-08 | 19.92 | 19.5 | 19.5 | 19.92 | 30500.0 | 19.51 |
2020-10-07 | 19.82 | 19.5 | 19.71 | 19.62 | 35200.0 | 19.22 |
2020-10-06 | 19.82 | 19.45 | 19.66 | 19.67 | 24200.0 | 19.26 |
2020-10-05 | 19.98 | 19.34 | 19.6 | 19.55 | 32000.0 | 19.15 |
2020-10-02 | 19.58 | 18.93 | 18.93 | 19.48 | 19900.0 | 19.08 |
2020-10-01 | 19.35 | 18.8 | 19.17 | 19.31 | 31300.0 | 18.91 |
2020-09-30 | 19.42 | 19.12 | 19.12 | 19.14 | 83500.0 | 18.75 |
2020-09-29 | 19.92 | 19.41 | 19.77 | 19.48 | 32900.0 | 18.64 |
2020-09-28 | 20.0 | 19.75 | 19.75 | 19.84 | 30900.0 | 18.98 |
2020-09-25 | 19.86 | 19.3 | 19.55 | 19.75 | 25900.0 | 18.9 |
2020-09-24 | 19.72 | 19.34 | 19.54 | 19.72 | 40200.0 | 18.87 |
2020-09-23 | 20.06 | 19.5 | 20.06 | 19.55 | 33900.0 | 18.71 |
2020-09-22 | 20.16 | 19.92 | 20.12 | 20.06 | 26000.0 | 19.19 |
2020-09-21 | 20.0 | 19.62 | 19.94 | 20.0 | 25600.0 | 19.14 |
2020-09-18 | 20.5 | 19.9 | 20.5 | 20.02 | 60900.0 | 19.16 |
2020-09-17 | 20.27 | 20.01 | 20.2 | 20.06 | 25600.0 | 19.19 |
2020-09-16 | 20.59 | 20.2 | 20.59 | 20.2 | 37400.0 | 19.33 |
2020-09-15 | 20.75 | 20.18 | 20.26 | 20.5 | 25100.0 | 19.62 |
2020-09-14 | 20.25 | 19.81 | 19.81 | 20.25 | 20600.0 | 19.38 |
2020-09-11 | 19.96 | 19.55 | 19.94 | 19.77 | 37800.0 | 18.92 |
2020-09-10 | 20.46 | 19.81 | 20.07 | 19.95 | 38200.0 | 19.09 |
2020-09-09 | 20.21 | 19.91 | 19.92 | 19.94 | 40000.0 | 19.08 |
2020-09-08 | 20.28 | 19.5 | 19.87 | 19.82 | 36200.0 | 18.96 |
2020-09-04 | 20.18 | 19.67 | 20.16 | 20.0 | 27900.0 | 19.14 |
2020-09-03 | 20.43 | 19.9 | 20.35 | 20.26 | 97900.0 | 19.39 |
2020-09-02 | 20.73 | 20.32 | 20.73 | 20.34 | 33700.0 | 19.46 |
2020-09-01 | 20.75 | 20.57 | 20.57 | 20.75 | 25400.0 | 19.85 |
2020-08-31 | 21.0 | 20.43 | 21.0 | 20.55 | 83000.0 | 19.66 |
2020-08-28 | 21.05 | 20.86 | 21.0 | 20.92 | 17900.0 | 20.02 |
2020-08-27 | 21.25 | 20.88 | 21.25 | 21.03 | 31800.0 | 20.12 |
2020-08-26 | 21.38 | 21.11 | 21.38 | 21.13 | 31100.0 | 20.22 |
2020-08-25 | 21.36 | 20.91 | 21.36 | 21.25 | 23800.0 | 20.33 |
2020-08-24 | 21.4 | 21.2 | 21.36 | 21.25 | 24200.0 | 20.33 |
2020-08-21 | 21.54 | 21.19 | 21.36 | 21.3 | 31100.0 | 20.38 |
2020-08-20 | 21.38 | 21.15 | 21.18 | 21.38 | 28200.0 | 20.46 |
2020-08-19 | 21.54 | 21.25 | 21.29 | 21.48 | 31100.0 | 20.55 |
2020-08-18 | 21.44 | 21.12 | 21.18 | 21.38 | 51300.0 | 20.46 |
2020-08-17 | 21.32 | 20.92 | 20.92 | 21.21 | 31100.0 | 20.29 |
2020-08-14 | 21.24 | 20.71 | 20.71 | 20.9 | 26300.0 | 20.0 |
2020-08-13 | 21.35 | 20.65 | 21.2 | 20.92 | 35100.0 | 20.02 |
2020-08-12 | 21.36 | 21.07 | 21.2 | 21.23 | 21600.0 | 20.31 |
2020-08-11 | 21.56 | 20.91 | 21.34 | 21.36 | 37900.0 | 20.44 |
2020-08-10 | 21.31 | 20.77 | 20.77 | 21.31 | 38600.0 | 20.39 |
2020-08-07 | 20.81 | 20.5 | 20.7 | 20.79 | 24200.0 | 19.89 |
2020-08-06 | 21.15 | 20.69 | 20.91 | 20.81 | 31300.0 | 19.91 |
2020-08-05 | 21.0 | 20.25 | 20.35 | 20.9 | 134100.0 | 20.0 |
2020-08-04 | 20.51 | 20.2 | 20.3 | 20.35 | 23600.0 | 19.47 |
2020-08-03 | 20.35 | 20.14 | 20.14 | 20.23 | 30100.0 | 19.36 |
2020-07-31 | 20.45 | 20.14 | 20.45 | 20.14 | 14900.0 | 19.27 |
2020-07-30 | 20.51 | 20.17 | 20.45 | 20.37 | 17100.0 | 19.49 |
2020-07-29 | 20.54 | 20.19 | 20.19 | 20.49 | 16400.0 | 19.61 |
2020-07-28 | 20.4 | 20.15 | 20.2 | 20.2 | 15000.0 | 19.33 |
2020-07-27 | 20.51 | 20.1 | 20.25 | 20.3 | 31600.0 | 19.42 |
2020-07-24 | 20.45 | 20.1 | 20.14 | 20.31 | 9500.0 | 19.43 |
2020-07-23 | 20.3 | 20.09 | 20.24 | 20.3 | 19500.0 | 19.42 |
2020-07-22 | 20.4 | 20.0 | 20.18 | 20.34 | 45400.0 | 19.46 |
2020-07-21 | 20.39 | 20.0 | 20.12 | 20.34 | 53800.0 | 19.46 |
2020-07-20 | 20.1 | 19.66 | 19.66 | 20.05 | 31500.0 | 19.18 |
2020-07-17 | 19.76 | 19.35 | 19.69 | 19.54 | 28800.0 | 18.7 |
2020-07-16 | 19.9 | 19.45 | 19.5 | 19.71 | 13200.0 | 18.86 |
2020-07-15 | 19.61 | 18.99 | 19.15 | 19.54 | 32700.0 | 18.7 |
2020-07-14 | 18.95 | 18.6 | 18.71 | 18.79 | 16300.0 | 17.98 |
2020-07-13 | 19.27 | 18.61 | 19.05 | 18.65 | 36200.0 | 17.85 |
2020-07-10 | 19.47 | 19.05 | 19.16 | 19.18 | 22900.0 | 18.35 |
2020-07-09 | 19.98 | 18.78 | 19.51 | 18.98 | 35700.0 | 18.16 |
2020-07-08 | 20.6 | 19.36 | 20.4 | 19.44 | 43600.0 | 18.6 |
2020-07-07 | 20.97 | 20.11 | 20.25 | 20.51 | 35400.0 | 19.63 |
2020-07-06 | 20.4 | 20.11 | 20.32 | 20.32 | 88000.0 | 19.44 |
2020-07-02 | 20.47 | 20.0 | 20.43 | 20.11 | 14500.0 | 19.24 |
2020-07-01 | 20.21 | 19.0 | 19.0 | 19.99 | 116600.0 | 19.13 |
2020-06-30 | 19.71 | 19.04 | 19.7 | 19.04 | 132500.0 | 18.22 |
2020-06-29 | 20.52 | 19.6 | 20.24 | 20.01 | 39400.0 | 18.67 |
2020-06-26 | 20.8 | 19.51 | 20.24 | 20.25 | 49200.0 | 18.89 |
2020-06-25 | 20.5 | 20.23 | 20.45 | 20.3 | 31800.0 | 18.94 |
2020-06-24 | 20.6 | 20.04 | 20.51 | 20.6 | 22700.0 | 19.22 |
2020-06-23 | 21.14 | 20.51 | 21.11 | 20.55 | 63700.0 | 19.17 |
2020-06-22 | 21.5 | 20.75 | 21.25 | 20.84 | 53200.0 | 19.44 |
2020-06-19 | 21.94 | 21.21 | 21.94 | 21.28 | 20000.0 | 19.85 |
2020-06-18 | 21.91 | 21.6 | 21.67 | 21.65 | 15400.0 | 20.2 |
2020-06-17 | 22.0 | 21.65 | 22.0 | 21.67 | 17400.0 | 20.21 |
2020-06-16 | 22.08 | 21.5 | 21.93 | 22.0 | 20700.0 | 20.52 |
2020-06-15 | 21.54 | 20.44 | 20.44 | 21.54 | 21200.0 | 20.09 |
2020-06-12 | 21.72 | 20.8 | 20.94 | 20.8 | 21700.0 | 19.4 |
2020-06-11 | 22.43 | 19.84 | 21.78 | 20.43 | 63300.0 | 19.06 |
2020-06-10 | 23.05 | 22.51 | 22.85 | 22.55 | 29300.0 | 21.03 |
2020-06-09 | 23.29 | 22.86 | 23.18 | 23.04 | 27200.0 | 21.49 |
2020-06-08 | 23.68 | 23.11 | 23.62 | 23.43 | 35700.0 | 21.86 |
2020-06-05 | 23.7 | 23.13 | 23.13 | 23.5 | 76500.0 | 21.92 |
2020-06-04 | 23.45 | 22.86 | 23.0 | 23.11 | 36400.0 | 21.56 |
2020-06-03 | 22.88 | 22.39 | 22.39 | 22.82 | 30600.0 | 21.29 |
2020-06-02 | 22.16 | 21.53 | 21.6 | 22.01 | 25800.0 | 20.53 |
2020-06-01 | 21.85 | 21.23 | 21.34 | 21.58 | 26100.0 | 20.13 |
2020-05-29 | 21.52 | 20.89 | 21.52 | 21.27 | 43500.0 | 19.84 |
2020-05-28 | 22.31 | 21.3 | 22.02 | 21.46 | 31100.0 | 20.02 |
2020-05-27 | 22.45 | 21.56 | 22.33 | 22.05 | 42500.0 | 20.57 |
2020-05-26 | 22.99 | 22.21 | 22.22 | 22.31 | 51000.0 | 20.81 |
2020-05-22 | 21.98 | 21.41 | 21.66 | 21.98 | 13200.0 | 20.5 |
2020-05-21 | 21.7 | 21.05 | 21.32 | 21.65 | 33800.0 | 20.2 |
2020-05-20 | 21.25 | 20.38 | 20.38 | 21.11 | 32900.0 | 19.69 |
2020-05-19 | 20.6 | 20.3 | 20.3 | 20.31 | 24700.0 | 18.95 |
2020-05-18 | 21.0 | 20.25 | 20.25 | 20.4 | 74900.0 | 19.03 |
2020-05-15 | 20.8 | 20.15 | 20.35 | 20.15 | 22400.0 | 18.8 |
2020-05-14 | 20.45 | 19.62 | 20.26 | 20.28 | 29200.0 | 18.92 |
2020-05-13 | 20.79 | 20.0 | 20.33 | 20.21 | 61700.0 | 18.85 |
2020-05-12 | 20.5 | 20.16 | 20.16 | 20.35 | 31500.0 | 18.98 |
2020-05-11 | 20.5 | 20.19 | 20.19 | 20.4 | 11000.0 | 19.03 |
2020-05-08 | 20.5 | 20.13 | 20.44 | 20.38 | 32400.0 | 19.01 |
2020-05-07 | 20.45 | 20.16 | 20.2 | 20.27 | 33600.0 | 18.91 |
2020-05-06 | 20.16 | 19.76 | 20.0 | 19.93 | 71300.0 | 18.59 |
2020-05-05 | 20.1 | 18.91 | 18.91 | 19.92 | 74400.0 | 18.58 |
2020-05-04 | 18.94 | 17.97 | 18.07 | 18.58 | 36300.0 | 17.33 |
2020-05-01 | 18.9 | 17.87 | 18.9 | 18.48 | 50400.0 | 17.24 |
2020-04-30 | 19.66 | 18.61 | 18.9 | 19.08 | 157300.0 | 17.8 |
2020-04-29 | 18.91 | 18.24 | 18.24 | 18.77 | 139000.0 | 17.51 |
2020-04-28 | 18.48 | 17.81 | 18.0 | 18.16 | 93300.0 | 16.94 |
2020-04-27 | 18.58 | 17.51 | 18.5 | 17.74 | 136200.0 | 16.55 |
2020-04-24 | 18.48 | 17.62 | 18.48 | 18.21 | 66700.0 | 16.99 |
2020-04-23 | 18.0 | 17.4 | 17.51 | 18.0 | 47700.0 | 16.79 |
2020-04-22 | 17.38 | 16.82 | 17.2 | 17.05 | 144800.0 | 15.9 |
2020-04-21 | 17.3 | 16.0 | 17.24 | 16.7 | 111000.0 | 15.58 |
2020-04-20 | 17.95 | 16.9 | 17.9 | 17.3 | 186400.0 | 16.14 |
2020-04-17 | 18.53 | 17.83 | 18.49 | 18.42 | 112200.0 | 17.18 |
2020-04-16 | 18.15 | 17.01 | 17.06 | 17.74 | 52000.0 | 16.55 |
2020-04-15 | 17.89 | 16.41 | 17.89 | 17.52 | 63800.0 | 16.34 |
2020-04-14 | 18.48 | 16.37 | 16.37 | 18.09 | 114400.0 | 16.87 |
2020-04-13 | 16.5 | 15.77 | 16.31 | 16.32 | 66800.0 | 15.22 |
2020-04-09 | 16.44 | 15.12 | 15.12 | 15.85 | 207800.0 | 14.78 |
2020-04-08 | 14.69 | 13.6 | 13.84 | 14.5 | 112100.0 | 13.53 |
2020-04-07 | 13.88 | 12.8 | 13.35 | 13.32 | 78100.0 | 12.42 |
2020-04-06 | 13.31 | 12.56 | 13.12 | 12.86 | 146100.0 | 12.0 |
2020-04-03 | 13.9 | 12.4 | 13.51 | 12.71 | 142900.0 | 11.86 |
2020-04-02 | 14.5 | 12.3 | 12.88 | 12.56 | 130800.0 | 11.72 |
2020-04-01 | 13.47 | 11.25 | 13.47 | 12.47 | 60500.0 | 11.63 |
2020-03-31 | 13.97 | 12.9 | 12.99 | 13.24 | 117100.0 | 12.35 |
2020-03-30 | 15.41 | 13.9 | 15.41 | 13.93 | 87700.0 | 12.99 |
2020-03-27 | 16.15 | 14.5 | 16.12 | 15.82 | 41500.0 | 14.76 |
2020-03-26 | 16.48 | 13.5 | 14.05 | 16.21 | 116300.0 | 15.12 |
2020-03-25 | 15.25 | 12.61 | 12.61 | 13.96 | 169900.0 | 13.02 |
2020-03-24 | 13.6 | 11.31 | 11.31 | 12.93 | 89100.0 | 12.06 |
2020-03-23 | 12.85 | 10.01 | 12.81 | 10.81 | 169900.0 | 10.08 |
2020-03-20 | 17.18 | 13.0 | 13.44 | 13.09 | 110300.0 | 12.21 |
2020-03-19 | 14.61 | 9.25 | 9.33 | 13.01 | 124000.0 | 12.14 |
2020-03-18 | 13.5 | 7.09 | 13.5 | 9.0 | 232100.0 | 8.4 |
2020-03-17 | 16.55 | 14.25 | 16.0 | 14.25 | 186500.0 | 13.29 |
2020-03-16 | 16.06 | 13.79 | 15.7 | 16.06 | 84600.0 | 14.98 |
2020-03-13 | 18.85 | 16.5 | 17.12 | 18.15 | 129500.0 | 16.93 |
2020-03-12 | 20.75 | 14.84 | 20.75 | 16.45 | 216800.0 | 15.34 |
2020-03-11 | 21.98 | 21.0 | 21.25 | 21.97 | 177400.0 | 20.49 |
2020-03-10 | 22.55 | 21.53 | 22.02 | 21.84 | 194800.0 | 20.37 |
2020-03-09 | 23.78 | 21.5 | 23.78 | 21.5 | 223900.0 | 20.06 |
2020-03-06 | 25.15 | 24.77 | 24.95 | 24.77 | 62300.0 | 23.11 |
2020-03-05 | 25.48 | 25.05 | 25.26 | 25.22 | 86600.0 | 23.53 |
2020-03-04 | 25.76 | 25.21 | 25.34 | 25.31 | 30300.0 | 23.61 |
2020-03-03 | 26.15 | 25.11 | 25.4 | 25.18 | 68500.0 | 23.49 |
2020-03-02 | 25.69 | 24.65 | 24.65 | 25.25 | 49400.0 | 23.55 |
2020-02-28 | 25.37 | 23.6 | 25.35 | 24.65 | 209800.0 | 22.99 |
2020-02-27 | 25.75 | 25.5 | 25.7 | 25.56 | 79800.0 | 23.84 |
2020-02-26 | 26.23 | 25.81 | 26.16 | 26.01 | 51100.0 | 24.26 |
2020-02-25 | 26.52 | 25.95 | 26.34 | 25.95 | 46800.0 | 24.21 |
2020-02-24 | 26.64 | 26.3 | 26.33 | 26.34 | 43300.0 | 24.57 |
2020-02-21 | 26.62 | 26.48 | 26.51 | 26.62 | 60000.0 | 24.83 |
2020-02-20 | 26.5 | 26.36 | 26.47 | 26.5 | 18600.0 | 24.72 |
2020-02-19 | 26.5 | 26.32 | 26.37 | 26.42 | 48100.0 | 24.64 |
2020-02-18 | 26.46 | 26.38 | 26.38 | 26.45 | 33900.0 | 24.67 |