名前 | NatWest Group plc American Depositary Shares |
ティッカー | NWG |
国 | United Kingdom |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.06 | 4.91 | 4.91 | 5.05 | 2079000.0 | 5.05 |
2021-02-12 | 4.74 | 4.68 | 4.69 | 4.73 | 1000600.0 | 4.73 |
2021-02-11 | 4.76 | 4.68 | 4.72 | 4.75 | 1361500.0 | 4.75 |
2021-02-10 | 4.85 | 4.76 | 4.82 | 4.81 | 1033900.0 | 4.81 |
2021-02-09 | 4.81 | 4.73 | 4.76 | 4.78 | 1980400.0 | 4.78 |
2021-02-08 | 4.8 | 4.69 | 4.71 | 4.72 | 2574100.0 | 4.72 |
2021-02-05 | 4.66 | 4.52 | 4.57 | 4.6 | 2271700.0 | 4.6 |
2021-02-04 | 4.5 | 4.3 | 4.43 | 4.43 | 3019100.0 | 4.43 |
2021-02-03 | 4.22 | 4.16 | 4.16 | 4.19 | 718400.0 | 4.19 |
2021-02-02 | 4.22 | 4.15 | 4.17 | 4.2 | 927600.0 | 4.2 |
2021-02-01 | 4.12 | 4.06 | 4.11 | 4.1 | 801300.0 | 4.1 |
2021-01-29 | 4.04 | 3.95 | 4.03 | 3.98 | 1327300.0 | 3.98 |
2021-01-28 | 4.12 | 4.02 | 4.04 | 4.09 | 1278900.0 | 4.09 |
2021-01-27 | 4.03 | 3.94 | 3.99 | 3.96 | 1321500.0 | 3.96 |
2021-01-26 | 4.21 | 4.15 | 4.17 | 4.16 | 820800.0 | 4.16 |
2021-01-25 | 4.16 | 4.09 | 4.12 | 4.11 | 1006400.0 | 4.11 |
2021-01-22 | 4.23 | 4.17 | 4.2 | 4.19 | 1031200.0 | 4.19 |
2021-01-21 | 4.34 | 4.25 | 4.33 | 4.28 | 1012300.0 | 4.28 |
2021-01-20 | 4.26 | 4.19 | 4.22 | 4.26 | 1275900.0 | 4.26 |
2021-01-19 | 4.29 | 4.23 | 4.26 | 4.25 | 714500.0 | 4.25 |
2021-01-15 | 4.35 | 4.26 | 4.32 | 4.3 | 945100.0 | 4.3 |
2021-01-14 | 4.41 | 4.35 | 4.35 | 4.39 | 823300.0 | 4.39 |
2021-01-13 | 4.37 | 4.31 | 4.34 | 4.35 | 956400.0 | 4.35 |
2021-01-12 | 4.44 | 4.37 | 4.42 | 4.43 | 1129500.0 | 4.43 |
2021-01-11 | 4.4 | 4.27 | 4.29 | 4.39 | 975500.0 | 4.39 |
2021-01-08 | 4.47 | 4.39 | 4.47 | 4.46 | 815000.0 | 4.46 |
2021-01-07 | 4.54 | 4.46 | 4.47 | 4.5 | 819600.0 | 4.5 |
2021-01-06 | 4.57 | 4.38 | 4.41 | 4.52 | 1613400.0 | 4.52 |
2021-01-05 | 4.27 | 4.18 | 4.19 | 4.26 | 1228100.0 | 4.26 |
2021-01-04 | 4.36 | 4.22 | 4.35 | 4.25 | 1092400.0 | 4.25 |
2020-12-31 | 4.56 | 4.48 | 4.51 | 4.52 | 795500.0 | 4.52 |
2020-12-30 | 4.54 | 4.44 | 4.51 | 4.45 | 783100.0 | 4.45 |
2020-12-29 | 4.43 | 4.35 | 4.41 | 4.37 | 624900.0 | 4.37 |
2020-12-28 | 4.59 | 4.47 | 4.59 | 4.47 | 680700.0 | 4.47 |
2020-12-24 | 4.54 | 4.45 | 4.54 | 4.46 | 590200.0 | 4.46 |
2020-12-23 | 4.52 | 4.37 | 4.37 | 4.48 | 1847700.0 | 4.48 |
2020-12-22 | 4.26 | 4.17 | 4.19 | 4.19 | 1265700.0 | 4.19 |
2020-12-21 | 4.14 | 3.97 | 3.98 | 4.1 | 1890800.0 | 4.1 |
2020-12-18 | 4.27 | 4.18 | 4.26 | 4.21 | 837400.0 | 4.21 |
2020-12-17 | 4.49 | 4.37 | 4.45 | 4.37 | 904100.0 | 4.37 |
2020-12-16 | 4.39 | 4.3 | 4.38 | 4.32 | 1026500.0 | 4.32 |
2020-12-15 | 4.34 | 4.16 | 4.19 | 4.28 | 1422400.0 | 4.28 |
2020-12-14 | 4.25 | 4.13 | 4.25 | 4.13 | 1387400.0 | 4.13 |
2020-12-11 | 4.03 | 3.92 | 3.97 | 3.94 | 2105900.0 | 3.94 |
2020-12-10 | 4.38 | 4.16 | 4.17 | 4.29 | 1968300.0 | 4.29 |
2020-12-09 | 4.5 | 4.43 | 4.47 | 4.47 | 1082200.0 | 4.47 |
2020-12-08 | 4.45 | 4.38 | 4.41 | 4.43 | 614600.0 | 4.43 |
2020-12-07 | 4.43 | 4.33 | 4.38 | 4.41 | 1118100.0 | 4.41 |
2020-12-04 | 4.63 | 4.55 | 4.61 | 4.59 | 2150600.0 | 4.59 |
2020-12-03 | 4.59 | 4.49 | 4.51 | 4.53 | 935800.0 | 4.53 |
2020-12-02 | 4.42 | 4.31 | 4.32 | 4.42 | 966700.0 | 4.42 |
2020-12-01 | 4.41 | 4.23 | 4.25 | 4.38 | 1301200.0 | 4.38 |
2020-11-30 | 4.23 | 4.03 | 4.23 | 4.04 | 875200.0 | 4.04 |
2020-11-27 | 4.3 | 4.24 | 4.25 | 4.29 | 575700.0 | 4.29 |
2020-11-25 | 4.37 | 4.25 | 4.29 | 4.37 | 930000.0 | 4.37 |
2020-11-24 | 4.47 | 4.35 | 4.35 | 4.47 | 1557500.0 | 4.47 |
2020-11-23 | 4.23 | 4.14 | 4.17 | 4.2 | 1182000.0 | 4.2 |
2020-11-20 | 4.13 | 4.08 | 4.1 | 4.11 | 640200.0 | 4.11 |
2020-11-19 | 4.15 | 4.08 | 4.1 | 4.13 | 590900.0 | 4.13 |
2020-11-18 | 4.18 | 4.08 | 4.12 | 4.09 | 1014100.0 | 4.09 |
2020-11-17 | 4.11 | 4.02 | 4.03 | 4.1 | 1099200.0 | 4.1 |
2020-11-16 | 4.01 | 3.93 | 3.96 | 4.01 | 960000.0 | 4.01 |
2020-11-13 | 3.9 | 3.84 | 3.86 | 3.85 | 630300.0 | 3.85 |
2020-11-12 | 3.75 | 3.64 | 3.67 | 3.71 | 640600.0 | 3.71 |
2020-11-11 | 3.85 | 3.78 | 3.8 | 3.79 | 1199500.0 | 3.79 |
2020-11-10 | 3.79 | 3.69 | 3.69 | 3.71 | 1796300.0 | 3.71 |
2020-11-09 | 3.69 | 3.52 | 3.63 | 3.66 | 2417700.0 | 3.66 |
2020-11-06 | 3.31 | 3.23 | 3.3 | 3.23 | 474500.0 | 3.23 |
2020-11-05 | 3.27 | 3.2 | 3.2 | 3.25 | 756900.0 | 3.25 |
2020-11-04 | 3.26 | 3.2 | 3.25 | 3.22 | 1164600.0 | 3.22 |
2020-11-03 | 3.35 | 3.27 | 3.28 | 3.32 | 1412300.0 | 3.32 |
2020-11-02 | 3.08 | 3.02 | 3.07 | 3.04 | 1102400.0 | 3.04 |
2020-10-30 | 3.2 | 3.1 | 3.18 | 3.19 | 1943500.0 | 3.19 |
2020-10-29 | 3.05 | 2.95 | 2.99 | 3.04 | 1373100.0 | 3.04 |
2020-10-28 | 2.98 | 2.93 | 2.96 | 2.95 | 487900.0 | 2.95 |
2020-10-27 | 3.16 | 3.06 | 3.16 | 3.06 | 512300.0 | 3.06 |
2020-10-26 | 3.19 | 3.13 | 3.17 | 3.18 | 852800.0 | 3.18 |
2020-10-23 | 3.2 | 3.14 | 3.19 | 3.18 | 784200.0 | 3.18 |
2020-10-22 | 3.13 | 3.03 | 3.04 | 3.1 | 1026500.0 | 3.1 |
2020-10-21 | 3.07 | 2.99 | 2.99 | 3.02 | 821700.0 | 3.02 |
2020-10-20 | 3.0 | 2.94 | 2.94 | 2.94 | 610400.0 | 2.94 |
2020-10-19 | 2.98 | 2.89 | 2.89 | 2.93 | 712000.0 | 2.93 |
2020-10-16 | 2.91 | 2.83 | 2.83 | 2.9 | 625500.0 | 2.9 |
2020-10-15 | 2.85 | 2.78 | 2.79 | 2.83 | 464700.0 | 2.83 |
2020-10-14 | 2.88 | 2.82 | 2.86 | 2.84 | 892300.0 | 2.84 |
2020-10-13 | 2.85 | 2.77 | 2.85 | 2.77 | 1229900.0 | 2.77 |
2020-10-12 | 2.96 | 2.91 | 2.94 | 2.95 | 596500.0 | 2.95 |
2020-10-09 | 2.97 | 2.92 | 2.96 | 2.93 | 605600.0 | 2.93 |
2020-10-08 | 2.93 | 2.89 | 2.91 | 2.92 | 773900.0 | 2.92 |
2020-10-07 | 2.96 | 2.88 | 2.93 | 2.92 | 775000.0 | 2.92 |
2020-10-06 | 2.98 | 2.91 | 2.94 | 2.93 | 2080300.0 | 2.93 |
2020-10-05 | 2.85 | 2.81 | 2.82 | 2.85 | 1237000.0 | 2.85 |
2020-10-02 | 2.85 | 2.74 | 2.74 | 2.84 | 1089400.0 | 2.84 |
2020-10-01 | 2.74 | 2.68 | 2.72 | 2.73 | 1408700.0 | 2.73 |
2020-09-30 | 2.73 | 2.68 | 2.72 | 2.69 | 1183000.0 | 2.69 |
2020-09-29 | 2.7 | 2.61 | 2.68 | 2.64 | 1757600.0 | 2.64 |
2020-09-28 | 2.74 | 2.69 | 2.69 | 2.72 | 1180400.0 | 2.72 |
2020-09-25 | 2.53 | 2.48 | 2.5 | 2.51 | 1266700.0 | 2.51 |
2020-09-24 | 2.56 | 2.5 | 2.53 | 2.51 | 1969100.0 | 2.51 |
2020-09-23 | 2.55 | 2.42 | 2.52 | 2.43 | 2934500.0 | 2.43 |
2020-09-22 | 2.49 | 2.41 | 2.45 | 2.44 | 2058400.0 | 2.44 |
2020-09-21 | 2.39 | 2.34 | 2.37 | 2.35 | 1972000.0 | 2.35 |
2020-09-18 | 2.52 | 2.47 | 2.52 | 2.49 | 1331500.0 | 2.49 |
2020-09-17 | 2.6 | 2.56 | 2.56 | 2.59 | 739000.0 | 2.59 |
2020-09-16 | 2.69 | 2.58 | 2.59 | 2.65 | 1153200.0 | 2.65 |
2020-09-15 | 2.63 | 2.56 | 2.62 | 2.57 | 1870400.0 | 2.57 |
2020-09-14 | 2.65 | 2.6 | 2.63 | 2.6 | 1064600.0 | 2.6 |
2020-09-11 | 2.64 | 2.58 | 2.62 | 2.6 | 858100.0 | 2.6 |
2020-09-10 | 2.72 | 2.61 | 2.72 | 2.61 | 1268600.0 | 2.61 |
2020-09-09 | 2.7 | 2.67 | 2.7 | 2.68 | 1419300.0 | 2.68 |
2020-09-08 | 2.73 | 2.68 | 2.7 | 2.7 | 1065600.0 | 2.7 |
2020-09-04 | 2.89 | 2.8 | 2.87 | 2.86 | 1005900.0 | 2.86 |
2020-09-03 | 2.87 | 2.74 | 2.83 | 2.75 | 980200.0 | 2.75 |
2020-09-02 | 2.82 | 2.76 | 2.8 | 2.79 | 1636700.0 | 2.79 |
2020-09-01 | 2.92 | 2.82 | 2.89 | 2.84 | 1747800.0 | 2.84 |
2020-08-31 | 2.98 | 2.9 | 2.96 | 2.93 | 777600.0 | 2.93 |
2020-08-28 | 3.02 | 2.98 | 3.01 | 2.99 | 3478200.0 | 2.99 |
2020-08-27 | 3.02 | 2.94 | 2.99 | 2.94 | 820300.0 | 2.94 |
2020-08-26 | 3.03 | 2.99 | 3.01 | 3.0 | 450700.0 | 3.0 |
2020-08-25 | 3.01 | 2.93 | 2.98 | 2.97 | 489000.0 | 2.97 |
2020-08-24 | 2.99 | 2.9 | 2.91 | 2.98 | 746900.0 | 2.98 |
2020-08-21 | 2.95 | 2.9 | 2.9 | 2.93 | 424900.0 | 2.93 |
2020-08-20 | 2.99 | 2.93 | 2.96 | 2.95 | 716100.0 | 2.95 |
2020-08-19 | 3.05 | 2.98 | 3.0 | 2.99 | 456500.0 | 2.99 |
2020-08-18 | 3.01 | 2.95 | 3.0 | 2.97 | 526500.0 | 2.97 |
2020-08-17 | 3.03 | 2.97 | 3.02 | 2.99 | 455600.0 | 2.99 |
2020-08-14 | 3.08 | 3.01 | 3.01 | 3.05 | 462200.0 | 3.05 |
2020-08-13 | 3.07 | 3.02 | 3.07 | 3.04 | 802500.0 | 3.04 |
2020-08-12 | 3.2 | 3.08 | 3.19 | 3.11 | 465300.0 | 3.11 |
2020-08-11 | 3.17 | 3.09 | 3.1 | 3.11 | 1101500.0 | 3.11 |
2020-08-10 | 3.02 | 2.96 | 2.96 | 3.02 | 542300.0 | 3.02 |
2020-08-07 | 2.96 | 2.87 | 2.88 | 2.95 | 532600.0 | 2.95 |
2020-08-06 | 2.97 | 2.93 | 2.93 | 2.96 | 481500.0 | 2.96 |
2020-08-05 | 2.97 | 2.93 | 2.94 | 2.95 | 449900.0 | 2.95 |
2020-08-04 | 2.97 | 2.89 | 2.9 | 2.97 | 1063500.0 | 2.97 |
2020-08-03 | 2.92 | 2.83 | 2.86 | 2.89 | 643300.0 | 2.89 |
2020-07-31 | 2.86 | 2.75 | 2.85 | 2.76 | 907300.0 | 2.76 |
2020-07-30 | 2.8 | 2.74 | 2.78 | 2.79 | 896900.0 | 2.79 |
2020-07-29 | 2.96 | 2.9 | 2.94 | 2.95 | 748800.0 | 2.95 |
2020-07-28 | 3.0 | 2.88 | 2.92 | 2.95 | 982200.0 | 2.95 |
2020-07-27 | 2.92 | 2.87 | 2.9 | 2.88 | 793000.0 | 2.88 |
2020-07-24 | 2.99 | 2.92 | 2.96 | 2.92 | 612400.0 | 2.92 |
2020-07-23 | 3.02 | 2.96 | 3.01 | 2.96 | 387600.0 | 2.96 |
2020-07-22 | 3.12 | 3.06 | 3.1 | 3.09 | 714000.0 | 3.09 |
2020-07-21 | 3.14 | 3.08 | 3.1 | 3.11 | 1782800.0 | 3.11 |
2020-07-20 | 3.06 | 3.02 | 3.02 | 3.05 | 822000.0 | 3.05 |
2020-07-17 | 3.08 | 3.03 | 3.08 | 3.05 | 1033400.0 | 3.05 |
2020-07-16 | 3.13 | 3.06 | 3.08 | 3.08 | 1422300.0 | 3.08 |
2020-07-15 | 3.14 | 3.07 | 3.1 | 3.13 | 1586400.0 | 3.13 |
2020-07-14 | 3.08 | 3.02 | 3.03 | 3.06 | 1627400.0 | 3.06 |
2020-07-13 | 3.14 | 3.08 | 3.11 | 3.09 | 2202200.0 | 3.09 |
2020-07-10 | 3.13 | 3.04 | 3.04 | 3.13 | 1449100.0 | 3.13 |
2020-07-09 | 3.08 | 2.99 | 3.08 | 2.99 | 1845000.0 | 2.99 |
2020-07-08 | 3.11 | 3.04 | 3.04 | 3.09 | 1035800.0 | 3.09 |
2020-07-07 | 3.13 | 3.04 | 3.13 | 3.05 | 1484000.0 | 3.05 |
2020-07-06 | 3.19 | 3.13 | 3.16 | 3.16 | 1709100.0 | 3.16 |
2020-07-02 | 3.19 | 3.11 | 3.14 | 3.15 | 2598500.0 | 3.15 |
2020-07-01 | 3.08 | 2.98 | 3.05 | 2.99 | 1905700.0 | 2.99 |
2020-06-30 | 3.06 | 2.97 | 2.97 | 3.05 | 1458100.0 | 3.05 |
2020-06-29 | 3.03 | 2.96 | 2.98 | 3.0 | 1019800.0 | 3.0 |
2020-06-26 | 3.07 | 2.93 | 3.03 | 2.94 | 1516600.0 | 2.94 |
2020-06-25 | 3.06 | 2.97 | 2.98 | 3.05 | 1783700.0 | 3.05 |
2020-06-24 | 3.06 | 2.97 | 3.05 | 2.99 | 3289300.0 | 2.99 |
2020-06-23 | 3.19 | 3.09 | 3.15 | 3.1 | 2724400.0 | 3.1 |
2020-06-22 | 3.07 | 3.02 | 3.05 | 3.05 | 1817200.0 | 3.05 |
2020-06-19 | 3.13 | 3.0 | 3.13 | 3.02 | 2291400.0 | 3.02 |
2020-06-18 | 3.13 | 3.06 | 3.07 | 3.09 | 1456700.0 | 3.09 |
2020-06-17 | 3.21 | 3.1 | 3.21 | 3.1 | 1494000.0 | 3.1 |
2020-06-16 | 3.29 | 3.14 | 3.26 | 3.18 | 3579400.0 | 3.18 |
2020-06-15 | 3.11 | 2.94 | 2.97 | 3.09 | 3189900.0 | 3.09 |
2020-06-12 | 3.12 | 3.0 | 3.08 | 3.09 | 2595500.0 | 3.09 |
2020-06-11 | 3.16 | 2.94 | 3.07 | 2.96 | 4294600.0 | 2.96 |
2020-06-10 | 3.43 | 3.32 | 3.43 | 3.34 | 3271100.0 | 3.34 |
2020-06-09 | 3.46 | 3.38 | 3.43 | 3.45 | 3496700.0 | 3.45 |
2020-06-08 | 3.67 | 3.53 | 3.62 | 3.67 | 4439000.0 | 3.67 |
2020-06-05 | 3.6 | 3.48 | 3.57 | 3.52 | 4106100.0 | 3.52 |
2020-06-04 | 3.28 | 3.16 | 3.21 | 3.27 | 2704900.0 | 3.27 |
2020-06-03 | 3.25 | 3.14 | 3.16 | 3.22 | 2730300.0 | 3.22 |
2020-06-02 | 3.11 | 3.05 | 3.09 | 3.06 | 2479900.0 | 3.06 |
2020-06-01 | 2.95 | 2.86 | 2.86 | 2.95 | 1921900.0 | 2.95 |
2020-05-29 | 2.84 | 2.76 | 2.82 | 2.78 | 2775200.0 | 2.78 |
2020-05-28 | 3.01 | 2.93 | 3.01 | 2.94 | 2059200.0 | 2.94 |
2020-05-27 | 3.1 | 2.99 | 3.1 | 3.04 | 5452100.0 | 3.04 |
2020-05-26 | 2.88 | 2.8 | 2.8 | 2.85 | 2892000.0 | 2.85 |
2020-05-22 | 2.66 | 2.57 | 2.66 | 2.61 | 2594900.0 | 2.61 |
2020-05-21 | 2.68 | 2.58 | 2.65 | 2.6 | 3700500.0 | 2.6 |
2020-05-20 | 2.69 | 2.62 | 2.64 | 2.68 | 3130100.0 | 2.68 |
2020-05-19 | 2.69 | 2.59 | 2.64 | 2.61 | 3650900.0 | 2.61 |
2020-05-18 | 2.73 | 2.6 | 2.65 | 2.72 | 4771100.0 | 2.72 |
2020-05-15 | 2.61 | 2.55 | 2.58 | 2.57 | 2287500.0 | 2.57 |
2020-05-14 | 2.66 | 2.48 | 2.54 | 2.64 | 3009200.0 | 2.64 |
2020-05-13 | 2.69 | 2.59 | 2.69 | 2.62 | 2425700.0 | 2.62 |
2020-05-12 | 2.81 | 2.72 | 2.81 | 2.72 | 1845000.0 | 2.72 |
2020-05-11 | 2.79 | 2.74 | 2.79 | 2.78 | 1886800.0 | 2.78 |
2020-05-08 | 2.93 | 2.89 | 2.91 | 2.9 | 1278700.0 | 2.9 |
2020-05-07 | 2.91 | 2.81 | 2.83 | 2.85 | 2339900.0 | 2.85 |
2020-05-06 | 2.81 | 2.68 | 2.8 | 2.7 | 1901300.0 | 2.7 |
2020-05-05 | 2.89 | 2.81 | 2.85 | 2.82 | 1767600.0 | 2.82 |
2020-05-04 | 2.84 | 2.78 | 2.82 | 2.82 | 2539200.0 | 2.82 |
2020-05-01 | 2.99 | 2.88 | 2.97 | 2.93 | 2610800.0 | 2.93 |
2020-04-30 | 2.88 | 2.79 | 2.84 | 2.83 | 3048800.0 | 2.83 |
2020-04-29 | 3.06 | 2.93 | 2.96 | 3.04 | 3762700.0 | 3.04 |
2020-04-28 | 2.96 | 2.88 | 2.93 | 2.9 | 3576200.0 | 2.9 |
2020-04-27 | 2.74 | 2.63 | 2.65 | 2.73 | 2955300.0 | 2.73 |
2020-04-24 | 2.67 | 2.61 | 2.64 | 2.65 | 1791500.0 | 2.65 |
2020-04-23 | 2.71 | 2.6 | 2.63 | 2.63 | 3302100.0 | 2.63 |
2020-04-22 | 2.62 | 2.57 | 2.62 | 2.58 | 1848300.0 | 2.58 |
2020-04-21 | 2.64 | 2.54 | 2.59 | 2.57 | 3181400.0 | 2.57 |
2020-04-20 | 2.7 | 2.61 | 2.65 | 2.65 | 3087500.0 | 2.65 |
2020-04-17 | 2.74 | 2.65 | 2.68 | 2.74 | 3850300.0 | 2.74 |
2020-04-16 | 2.65 | 2.55 | 2.65 | 2.6 | 2735200.0 | 2.6 |
2020-04-15 | 2.74 | 2.63 | 2.74 | 2.63 | 3099800.0 | 2.63 |
2020-04-14 | 3.04 | 2.89 | 3.0 | 2.92 | 3145000.0 | 2.92 |
2020-04-13 | 3.13 | 2.95 | 3.13 | 3.0 | 1981300.0 | 3.0 |
2020-04-09 | 3.1 | 2.96 | 2.97 | 3.08 | 3648900.0 | 3.08 |
2020-04-08 | 2.9 | 2.77 | 2.8 | 2.88 | 2694400.0 | 2.88 |
2020-04-07 | 2.89 | 2.74 | 2.86 | 2.8 | 4941100.0 | 2.8 |
2020-04-06 | 2.67 | 2.55 | 2.58 | 2.64 | 3886800.0 | 2.64 |
2020-04-03 | 2.51 | 2.45 | 2.5 | 2.47 | 2860000.0 | 2.47 |
2020-04-02 | 2.64 | 2.52 | 2.52 | 2.59 | 2219500.0 | 2.59 |
2020-04-01 | 2.66 | 2.55 | 2.63 | 2.58 | 3010400.0 | 2.58 |
2020-03-31 | 2.85 | 2.7 | 2.82 | 2.72 | 3476400.0 | 2.72 |
2020-03-30 | 2.93 | 2.85 | 2.9 | 2.91 | 2075200.0 | 2.91 |
2020-03-27 | 3.03 | 2.88 | 2.96 | 2.96 | 1390100.0 | 2.96 |
2020-03-26 | 3.24 | 3.0 | 3.01 | 3.2 | 4259400.0 | 3.2 |
2020-03-25 | 3.25 | 2.93 | 3.04 | 3.18 | 6128800.0 | 2.97 |
2020-03-24 | 2.84 | 2.69 | 2.77 | 2.76 | 5777700.0 | 2.58 |
2020-03-23 | 2.74 | 2.53 | 2.69 | 2.59 | 3384900.0 | 2.42 |
2020-03-20 | 2.73 | 2.5 | 2.73 | 2.54 | 4610300.0 | 2.37 |
2020-03-19 | 2.9 | 2.64 | 2.68 | 2.78 | 3754000.0 | 2.6 |
2020-03-18 | 3.01 | 2.82 | 2.96 | 2.87 | 7329800.0 | 2.68 |
2020-03-17 | 3.3 | 3.01 | 3.07 | 3.3 | 3028000.0 | 3.09 |
2020-03-16 | 3.18 | 2.91 | 2.91 | 3.02 | 2360000.0 | 2.82 |
2020-03-13 | 3.47 | 3.18 | 3.46 | 3.46 | 3715200.0 | 3.23 |
2020-03-12 | 3.36 | 3.12 | 3.31 | 3.27 | 3143000.0 | 3.06 |
2020-03-11 | 3.69 | 3.5 | 3.68 | 3.55 | 2891000.0 | 3.32 |
2020-03-10 | 3.82 | 3.63 | 3.79 | 3.78 | 3143600.0 | 3.53 |
2020-03-09 | 3.92 | 3.58 | 3.75 | 3.59 | 2477700.0 | 3.36 |
2020-03-06 | 4.18 | 4.03 | 4.08 | 4.06 | 2785700.0 | 3.8 |
2020-03-05 | 4.22 | 4.09 | 4.19 | 4.1 | 2816200.0 | 3.83 |
2020-03-04 | 4.42 | 4.3 | 4.38 | 4.41 | 2680400.0 | 4.12 |
2020-03-03 | 4.53 | 4.33 | 4.49 | 4.34 | 4061000.0 | 4.06 |
2020-03-02 | 4.54 | 4.36 | 4.45 | 4.53 | 3748400.0 | 4.24 |
2020-02-28 | 4.64 | 4.46 | 4.55 | 4.63 | 4709700.0 | 4.33 |
2020-02-27 | 4.81 | 4.67 | 4.75 | 4.68 | 3972400.0 | 4.38 |
2020-02-26 | 5.04 | 4.89 | 4.99 | 4.91 | 2834700.0 | 4.59 |
2020-02-25 | 5.1 | 4.97 | 5.09 | 4.98 | 2599500.0 | 4.66 |
2020-02-24 | 5.15 | 5.04 | 5.05 | 5.09 | 2144300.0 | 4.76 |
2020-02-21 | 5.32 | 5.29 | 5.32 | 5.29 | 975400.0 | 4.95 |
2020-02-20 | 5.41 | 5.34 | 5.36 | 5.36 | 1084100.0 | 5.01 |
2020-02-19 | 5.38 | 5.31 | 5.37 | 5.31 | 1208500.0 | 4.96 |
2020-02-18 | 5.46 | 5.36 | 5.46 | 5.38 | 1342500.0 | 5.03 |