名前 | New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock |
ティッカー | NYMTM |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.24 | 23.92 | 24.05 | 24.19 | 23500.0 | 24.19 |
2021-02-12 | 24.1 | 23.73 | 23.82 | 24.1 | 89300.0 | 24.1 |
2021-02-11 | 24.0 | 23.66 | 23.9 | 23.9 | 27500.0 | 23.9 |
2021-02-10 | 24.03 | 23.81 | 24.01 | 23.9 | 42600.0 | 23.9 |
2021-02-09 | 24.08 | 23.5 | 23.5 | 23.94 | 17800.0 | 23.94 |
2021-02-08 | 23.6 | 23.4 | 23.51 | 23.47 | 99300.0 | 23.47 |
2021-02-05 | 23.6 | 23.1 | 23.16 | 23.33 | 33400.0 | 23.33 |
2021-02-04 | 23.19 | 23.0 | 23.0 | 23.19 | 16000.0 | 23.19 |
2021-02-03 | 23.14 | 23.0 | 23.0 | 23.06 | 20700.0 | 23.06 |
2021-02-02 | 23.23 | 22.95 | 23.14 | 23.01 | 50100.0 | 23.01 |
2021-02-01 | 23.17 | 22.79 | 23.01 | 23.13 | 10600.0 | 23.13 |
2021-01-29 | 23.13 | 22.8 | 23.05 | 23.02 | 19200.0 | 23.02 |
2021-01-28 | 23.11 | 22.51 | 22.71 | 22.93 | 24200.0 | 22.93 |
2021-01-27 | 23.11 | 22.51 | 23.02 | 22.57 | 42100.0 | 22.57 |
2021-01-26 | 23.25 | 23.06 | 23.2 | 23.2 | 19800.0 | 23.2 |
2021-01-25 | 23.2 | 22.97 | 23.02 | 23.13 | 74500.0 | 23.13 |
2021-01-22 | 23.27 | 22.93 | 22.93 | 23.02 | 14200.0 | 23.02 |
2021-01-21 | 23.24 | 22.83 | 22.83 | 23.07 | 18700.0 | 23.07 |
2021-01-20 | 23.25 | 23.0 | 23.05 | 23.25 | 10400.0 | 23.25 |
2021-01-19 | 23.31 | 23.0 | 23.03 | 23.05 | 26500.0 | 23.05 |
2021-01-15 | 23.06 | 22.74 | 22.77 | 23.04 | 31800.0 | 23.04 |
2021-01-14 | 22.8 | 22.5 | 22.59 | 22.73 | 35900.0 | 22.73 |
2021-01-13 | 22.59 | 22.28 | 22.3 | 22.58 | 23100.0 | 22.58 |
2021-01-12 | 22.5 | 22.28 | 22.3 | 22.28 | 23100.0 | 22.28 |
2021-01-11 | 22.4 | 22.25 | 22.4 | 22.28 | 49100.0 | 22.28 |
2021-01-08 | 22.49 | 22.15 | 22.16 | 22.35 | 32900.0 | 22.35 |
2021-01-07 | 22.14 | 21.91 | 22.01 | 22.1 | 32900.0 | 22.1 |
2021-01-06 | 22.15 | 21.91 | 22.03 | 22.02 | 31600.0 | 22.02 |
2021-01-05 | 22.11 | 21.85 | 21.85 | 22.08 | 18900.0 | 22.08 |
2021-01-04 | 22.1 | 21.75 | 22.1 | 21.88 | 32200.0 | 21.88 |
2020-12-31 | 22.13 | 21.64 | 22.05 | 22.13 | 69400.0 | 22.13 |
2020-12-30 | 22.11 | 21.9 | 22.02 | 22.1 | 58500.0 | 22.1 |
2020-12-29 | 22.33 | 21.9 | 22.0 | 22.26 | 121600.0 | 21.77 |
2020-12-28 | 22.27 | 21.85 | 22.0 | 21.98 | 49000.0 | 21.49 |
2020-12-24 | 22.35 | 21.9 | 22.02 | 22.09 | 14300.0 | 21.6 |
2020-12-23 | 22.3 | 21.87 | 21.91 | 22.1 | 33300.0 | 21.61 |
2020-12-22 | 22.55 | 21.81 | 22.3 | 21.86 | 40500.0 | 21.38 |
2020-12-21 | 22.32 | 22.01 | 22.05 | 22.32 | 8800.0 | 21.83 |
2020-12-18 | 22.35 | 22.1 | 22.23 | 22.16 | 38600.0 | 21.67 |
2020-12-17 | 22.35 | 22.17 | 22.35 | 22.33 | 33200.0 | 21.84 |
2020-12-16 | 22.59 | 22.27 | 22.59 | 22.35 | 35000.0 | 21.86 |
2020-12-15 | 22.79 | 22.57 | 22.79 | 22.58 | 24300.0 | 22.08 |
2020-12-14 | 22.79 | 22.64 | 22.79 | 22.68 | 16200.0 | 22.18 |
2020-12-11 | 22.76 | 22.52 | 22.75 | 22.57 | 12200.0 | 22.07 |
2020-12-10 | 22.89 | 22.65 | 22.88 | 22.76 | 9400.0 | 22.26 |
2020-12-09 | 22.89 | 22.64 | 22.72 | 22.75 | 27400.0 | 22.25 |
2020-12-08 | 22.72 | 22.56 | 22.69 | 22.71 | 19900.0 | 22.21 |
2020-12-07 | 22.67 | 22.34 | 22.36 | 22.56 | 10400.0 | 22.06 |
2020-12-04 | 22.61 | 22.12 | 22.12 | 22.5 | 14500.0 | 22.0 |
2020-12-03 | 22.3 | 21.9 | 21.93 | 22.22 | 17200.0 | 21.73 |
2020-12-02 | 22.15 | 21.84 | 21.93 | 22.11 | 12300.0 | 21.62 |
2020-12-01 | 22.17 | 21.79 | 22.02 | 22.1 | 28400.0 | 21.61 |
2020-11-30 | 22.05 | 21.7 | 21.83 | 22.05 | 13700.0 | 21.56 |
2020-11-27 | 21.99 | 21.73 | 21.77 | 21.89 | 11500.0 | 21.41 |
2020-11-25 | 21.82 | 21.51 | 21.69 | 21.82 | 17200.0 | 21.34 |
2020-11-24 | 22.05 | 21.47 | 21.8 | 21.63 | 27000.0 | 21.15 |
2020-11-23 | 21.79 | 21.43 | 21.63 | 21.5 | 33900.0 | 21.02 |
2020-11-20 | 21.7 | 21.26 | 21.6 | 21.67 | 23900.0 | 21.19 |
2020-11-19 | 21.58 | 21.19 | 21.19 | 21.48 | 8700.0 | 21.01 |
2020-11-18 | 21.33 | 21.11 | 21.18 | 21.33 | 40100.0 | 20.86 |
2020-11-17 | 21.27 | 20.8 | 20.9 | 20.99 | 39200.0 | 20.53 |
2020-11-16 | 21.14 | 20.49 | 20.49 | 20.96 | 24900.0 | 20.5 |
2020-11-13 | 20.4 | 20.05 | 20.05 | 20.38 | 19000.0 | 19.93 |
2020-11-12 | 20.3 | 20.01 | 20.18 | 20.15 | 19000.0 | 19.7 |
2020-11-11 | 20.5 | 20.23 | 20.5 | 20.27 | 28200.0 | 19.82 |
2020-11-10 | 20.48 | 20.08 | 20.15 | 20.4 | 28100.0 | 19.95 |
2020-11-09 | 20.28 | 19.82 | 19.82 | 20.18 | 52200.0 | 19.73 |
2020-11-06 | 19.85 | 19.6 | 19.8 | 19.6 | 21700.0 | 19.17 |
2020-11-05 | 19.91 | 19.6 | 19.6 | 19.72 | 19400.0 | 19.28 |
2020-11-04 | 19.6 | 19.34 | 19.49 | 19.53 | 24300.0 | 19.1 |
2020-11-03 | 19.39 | 19.18 | 19.18 | 19.25 | 17700.0 | 18.82 |
2020-11-02 | 19.35 | 18.86 | 18.94 | 19.19 | 10400.0 | 18.77 |
2020-10-30 | 18.95 | 18.58 | 18.9 | 18.85 | 30900.0 | 18.43 |
2020-10-29 | 19.06 | 18.73 | 18.73 | 18.81 | 24400.0 | 18.39 |
2020-10-28 | 19.31 | 18.66 | 19.31 | 18.73 | 40800.0 | 18.32 |
2020-10-27 | 19.25 | 19.1 | 19.1 | 19.13 | 14500.0 | 18.71 |
2020-10-26 | 19.48 | 19.13 | 19.48 | 19.13 | 29200.0 | 18.71 |
2020-10-23 | 19.55 | 19.25 | 19.25 | 19.55 | 3600.0 | 19.12 |
2020-10-22 | 19.25 | 19.14 | 19.25 | 19.25 | 22000.0 | 18.82 |
2020-10-21 | 19.25 | 18.91 | 19.21 | 19.22 | 37500.0 | 18.8 |
2020-10-20 | 19.33 | 19.15 | 19.15 | 19.23 | 40600.0 | 18.8 |
2020-10-19 | 19.27 | 19.11 | 19.26 | 19.11 | 21800.0 | 18.69 |
2020-10-16 | 19.47 | 19.18 | 19.46 | 19.22 | 33800.0 | 18.8 |
2020-10-15 | 19.47 | 19.25 | 19.25 | 19.38 | 17500.0 | 18.95 |
2020-10-14 | 19.59 | 19.37 | 19.58 | 19.45 | 11300.0 | 19.02 |
2020-10-13 | 19.69 | 19.5 | 19.51 | 19.55 | 9500.0 | 19.12 |
2020-10-12 | 19.71 | 19.55 | 19.71 | 19.71 | 11300.0 | 19.27 |
2020-10-09 | 19.82 | 19.69 | 19.82 | 19.75 | 12600.0 | 19.31 |
2020-10-08 | 19.8 | 19.7 | 19.75 | 19.79 | 20400.0 | 19.35 |
2020-10-07 | 19.8 | 19.64 | 19.7 | 19.68 | 8200.0 | 19.25 |
2020-10-06 | 19.8 | 19.53 | 19.8 | 19.65 | 22200.0 | 19.22 |
2020-10-05 | 19.83 | 19.51 | 19.74 | 19.68 | 13900.0 | 19.25 |
2020-10-02 | 19.92 | 19.56 | 19.72 | 19.83 | 35900.0 | 19.39 |
2020-10-01 | 20.16 | 19.81 | 19.81 | 20.02 | 8600.0 | 19.58 |
2020-09-30 | 20.04 | 19.1 | 19.99 | 19.83 | 46900.0 | 19.39 |
2020-09-29 | 20.4 | 19.91 | 20.1 | 20.3 | 31800.0 | 19.37 |
2020-09-28 | 20.32 | 20.15 | 20.2 | 20.15 | 23200.0 | 19.23 |
2020-09-25 | 20.09 | 19.7 | 19.74 | 20.08 | 14700.0 | 19.16 |
2020-09-24 | 19.8 | 19.5 | 19.6 | 19.74 | 25600.0 | 18.84 |
2020-09-23 | 20.45 | 19.5 | 19.96 | 19.67 | 22800.0 | 18.77 |
2020-09-22 | 20.18 | 19.75 | 19.75 | 19.91 | 43700.0 | 19.0 |
2020-09-21 | 20.26 | 19.5 | 20.0 | 19.84 | 43200.0 | 18.93 |
2020-09-18 | 20.36 | 20.0 | 20.0 | 20.21 | 19600.0 | 19.28 |
2020-09-17 | 20.69 | 20.05 | 20.25 | 20.21 | 20100.0 | 19.28 |
2020-09-16 | 20.59 | 20.15 | 20.15 | 20.15 | 27600.0 | 19.23 |
2020-09-15 | 20.39 | 20.04 | 20.39 | 20.13 | 20000.0 | 19.21 |
2020-09-14 | 20.4 | 20.01 | 20.37 | 20.01 | 25800.0 | 19.09 |
2020-09-11 | 20.5 | 20.15 | 20.5 | 20.35 | 14300.0 | 19.42 |
2020-09-10 | 20.72 | 20.33 | 20.36 | 20.5 | 8400.0 | 19.56 |
2020-09-09 | 20.59 | 20.02 | 20.21 | 20.44 | 7600.0 | 19.5 |
2020-09-08 | 21.24 | 20.05 | 21.12 | 20.28 | 42600.0 | 19.35 |
2020-09-04 | 20.52 | 20.0 | 20.52 | 20.25 | 8500.0 | 19.32 |
2020-09-03 | 20.7 | 20.0 | 20.43 | 20.31 | 27800.0 | 19.38 |
2020-09-02 | 20.58 | 20.15 | 20.58 | 20.45 | 23700.0 | 19.51 |
2020-09-01 | 20.71 | 20.38 | 20.6 | 20.46 | 10700.0 | 19.52 |
2020-08-31 | 20.84 | 20.45 | 20.84 | 20.74 | 13300.0 | 19.79 |
2020-08-28 | 21.23 | 20.65 | 21.0 | 20.79 | 5900.0 | 19.84 |
2020-08-27 | 21.15 | 20.78 | 20.96 | 20.84 | 7800.0 | 19.89 |
2020-08-26 | 20.91 | 20.53 | 20.53 | 20.9 | 8400.0 | 19.94 |
2020-08-25 | 20.85 | 20.41 | 20.72 | 20.55 | 15500.0 | 19.61 |
2020-08-24 | 20.99 | 20.25 | 20.35 | 20.6 | 27000.0 | 19.66 |
2020-08-21 | 21.32 | 20.25 | 20.48 | 20.45 | 12900.0 | 19.51 |
2020-08-20 | 20.75 | 20.22 | 20.45 | 20.28 | 27600.0 | 19.36 |
2020-08-19 | 20.86 | 20.6 | 20.73 | 20.79 | 21600.0 | 19.84 |
2020-08-18 | 20.99 | 20.57 | 20.83 | 20.83 | 36500.0 | 19.88 |
2020-08-17 | 21.0 | 20.67 | 21.0 | 20.85 | 22100.0 | 19.9 |
2020-08-14 | 21.2 | 20.79 | 20.79 | 21.02 | 14700.0 | 20.06 |
2020-08-13 | 21.09 | 20.66 | 20.66 | 20.89 | 43600.0 | 19.93 |
2020-08-12 | 20.82 | 20.52 | 20.58 | 20.82 | 15800.0 | 19.86 |
2020-08-11 | 20.69 | 20.3 | 20.47 | 20.69 | 71000.0 | 19.74 |
2020-08-10 | 20.41 | 20.07 | 20.07 | 20.37 | 20600.0 | 19.44 |
2020-08-07 | 20.09 | 19.85 | 19.85 | 20.09 | 18400.0 | 19.17 |
2020-08-06 | 20.02 | 19.7 | 19.7 | 19.72 | 30100.0 | 18.82 |
2020-08-05 | 19.8 | 19.5 | 19.72 | 19.7 | 16800.0 | 18.8 |
2020-08-04 | 19.81 | 19.47 | 19.47 | 19.75 | 3600.0 | 18.85 |
2020-08-03 | 19.96 | 19.37 | 19.49 | 19.73 | 24900.0 | 18.83 |
2020-07-31 | 19.69 | 19.03 | 19.31 | 19.29 | 16200.0 | 18.41 |
2020-07-30 | 19.7 | 19.45 | 19.52 | 19.63 | 16500.0 | 18.73 |
2020-07-29 | 19.65 | 18.59 | 18.59 | 19.58 | 65200.0 | 18.68 |
2020-07-28 | 18.65 | 18.55 | 18.62 | 18.65 | 13300.0 | 17.8 |
2020-07-27 | 18.7 | 18.53 | 18.54 | 18.61 | 14100.0 | 17.76 |
2020-07-24 | 18.55 | 18.37 | 18.37 | 18.54 | 4600.0 | 17.69 |
2020-07-23 | 18.55 | 18.45 | 18.5 | 18.46 | 32900.0 | 17.61 |
2020-07-22 | 18.79 | 18.42 | 18.6 | 18.56 | 16200.0 | 17.71 |
2020-07-21 | 18.85 | 18.39 | 18.7 | 18.66 | 19500.0 | 17.81 |
2020-07-20 | 18.85 | 18.42 | 18.85 | 18.59 | 11600.0 | 17.74 |
2020-07-17 | 18.9 | 18.23 | 18.87 | 18.8 | 8900.0 | 17.94 |
2020-07-16 | 18.66 | 18.36 | 18.39 | 18.5 | 14600.0 | 17.65 |
2020-07-15 | 18.41 | 17.9 | 18.2 | 18.4 | 149000.0 | 17.56 |
2020-07-14 | 18.09 | 17.71 | 17.86 | 18.07 | 22000.0 | 17.24 |
2020-07-13 | 18.99 | 17.99 | 18.47 | 18.13 | 37000.0 | 17.3 |
2020-07-10 | 18.64 | 18.31 | 18.4 | 18.63 | 10800.0 | 17.78 |
2020-07-09 | 18.76 | 18.31 | 18.62 | 18.5 | 34000.0 | 17.65 |
2020-07-08 | 18.99 | 18.09 | 18.1 | 18.68 | 50100.0 | 17.82 |
2020-07-07 | 18.7 | 18.11 | 18.51 | 18.57 | 35500.0 | 17.72 |
2020-07-06 | 18.85 | 18.21 | 18.66 | 18.54 | 30900.0 | 17.69 |
2020-07-02 | 19.0 | 18.41 | 19.0 | 18.65 | 25700.0 | 17.8 |
2020-07-01 | 19.33 | 18.64 | 19.33 | 18.9 | 12500.0 | 18.03 |
2020-06-30 | 19.59 | 18.89 | 19.59 | 19.03 | 78100.0 | 18.16 |
2020-06-29 | 20.48 | 19.9 | 20.19 | 20.48 | 57100.0 | 18.6 |
2020-06-26 | 20.21 | 19.9 | 20.16 | 20.19 | 60500.0 | 18.34 |
2020-06-25 | 20.32 | 19.9 | 19.99 | 20.25 | 38800.0 | 18.39 |
2020-06-24 | 20.36 | 19.73 | 20.25 | 20.05 | 50300.0 | 18.21 |
2020-06-23 | 20.49 | 20.2 | 20.45 | 20.43 | 93200.0 | 18.56 |
2020-06-22 | 20.64 | 20.05 | 20.35 | 20.32 | 105700.0 | 18.46 |
2020-06-19 | 20.49 | 20.16 | 20.45 | 20.49 | 114200.0 | 18.61 |
2020-06-18 | 20.48 | 20.1 | 20.25 | 20.3 | 46600.0 | 18.44 |
2020-06-17 | 20.5 | 19.8 | 19.8 | 20.11 | 86900.0 | 18.27 |
2020-06-16 | 20.89 | 19.6 | 19.76 | 19.65 | 119300.0 | 17.85 |
2020-06-15 | 19.16 | 17.19 | 17.47 | 18.81 | 12400.0 | 17.08 |
2020-06-12 | 19.85 | 17.29 | 19.06 | 17.84 | 54600.0 | 16.2 |
2020-06-11 | 19.22 | 18.01 | 18.77 | 18.25 | 67400.0 | 16.58 |
2020-06-10 | 20.75 | 18.33 | 20.64 | 19.82 | 43600.0 | 18.0 |
2020-06-09 | 21.69 | 20.66 | 21.69 | 20.83 | 41700.0 | 18.93 |
2020-06-08 | 22.0 | 20.6 | 20.7 | 22.0 | 198700.0 | 19.98 |
2020-06-05 | 20.68 | 19.35 | 19.43 | 20.6 | 140300.0 | 18.71 |
2020-06-04 | 19.25 | 18.31 | 18.5 | 19.02 | 62100.0 | 17.28 |
2020-06-03 | 18.89 | 18.3 | 18.3 | 18.53 | 29400.0 | 16.83 |
2020-06-02 | 18.88 | 18.21 | 18.71 | 18.28 | 33300.0 | 16.6 |
2020-06-01 | 19.0 | 18.38 | 18.51 | 18.62 | 28300.0 | 16.91 |
2020-05-29 | 18.82 | 18.15 | 18.2 | 18.82 | 73100.0 | 17.1 |
2020-05-28 | 19.03 | 18.12 | 18.12 | 18.35 | 42900.0 | 16.67 |
2020-05-27 | 18.43 | 17.68 | 18.0 | 18.4 | 85400.0 | 16.71 |
2020-05-26 | 18.1 | 17.43 | 17.51 | 18.0 | 143500.0 | 16.35 |
2020-05-22 | 17.53 | 16.4 | 16.4 | 17.25 | 158600.0 | 15.67 |
2020-05-21 | 16.98 | 16.13 | 16.13 | 16.4 | 84800.0 | 14.9 |
2020-05-20 | 17.12 | 16.2 | 16.2 | 16.3 | 77100.0 | 14.81 |
2020-05-19 | 16.75 | 15.91 | 16.1 | 16.12 | 54600.0 | 14.64 |
2020-05-18 | 16.23 | 15.71 | 15.9 | 16.1 | 24500.0 | 14.62 |
2020-05-15 | 16.1 | 15.55 | 15.67 | 15.88 | 15400.0 | 14.42 |
2020-05-14 | 16.3 | 15.15 | 16.25 | 16.0 | 27000.0 | 14.53 |
2020-05-13 | 16.54 | 15.01 | 16.15 | 16.47 | 95900.0 | 14.96 |
2020-05-12 | 17.05 | 15.59 | 15.59 | 16.16 | 81900.0 | 14.68 |
2020-05-11 | 16.45 | 15.03 | 16.34 | 15.6 | 43500.0 | 14.17 |
2020-05-08 | 17.2 | 15.81 | 17.2 | 16.34 | 45300.0 | 14.84 |
2020-05-07 | 17.43 | 16.96 | 17.0 | 17.25 | 29800.0 | 15.67 |
2020-05-06 | 17.38 | 16.13 | 16.75 | 17.35 | 73300.0 | 15.76 |
2020-05-05 | 17.04 | 15.67 | 16.01 | 17.0 | 76500.0 | 15.44 |
2020-05-04 | 15.93 | 15.54 | 15.92 | 15.9 | 33800.0 | 14.44 |
2020-05-01 | 16.85 | 15.82 | 16.3 | 16.16 | 40000.0 | 14.68 |
2020-04-30 | 17.63 | 17.0 | 17.37 | 17.26 | 26500.0 | 15.68 |
2020-04-29 | 17.62 | 16.57 | 16.66 | 17.62 | 62800.0 | 16.01 |
2020-04-28 | 16.88 | 16.31 | 16.37 | 16.47 | 79800.0 | 14.96 |
2020-04-27 | 16.95 | 15.77 | 15.77 | 16.25 | 82900.0 | 14.76 |
2020-04-24 | 16.4 | 15.28 | 15.93 | 15.96 | 41700.0 | 14.5 |
2020-04-23 | 16.6 | 15.85 | 16.3 | 16.51 | 45900.0 | 15.0 |
2020-04-22 | 16.74 | 15.02 | 15.15 | 16.49 | 35800.0 | 14.98 |
2020-04-21 | 15.39 | 14.34 | 14.57 | 15.3 | 42100.0 | 13.9 |
2020-04-20 | 15.6 | 14.57 | 15.1 | 15.2 | 35400.0 | 13.81 |
2020-04-17 | 15.75 | 14.8 | 15.25 | 15.41 | 59200.0 | 14.0 |
2020-04-16 | 15.18 | 14.55 | 15.14 | 14.8 | 39200.0 | 13.44 |
2020-04-15 | 16.25 | 14.47 | 15.9 | 15.6 | 55100.0 | 14.17 |
2020-04-14 | 16.96 | 15.4 | 16.6 | 16.93 | 79200.0 | 15.38 |
2020-04-13 | 16.5 | 15.3 | 15.7 | 16.32 | 116700.0 | 14.82 |
2020-04-09 | 16.93 | 15.12 | 15.75 | 15.53 | 232000.0 | 14.11 |
2020-04-08 | 14.93 | 12.13 | 12.13 | 14.43 | 446300.0 | 13.11 |
2020-04-07 | 9.74 | 8.01 | 8.1 | 9.37 | 162100.0 | 8.51 |
2020-04-06 | 7.76 | 5.34 | 5.34 | 7.47 | 256200.0 | 6.79 |
2020-04-03 | 6.45 | 4.6 | 6.0 | 4.8 | 285500.0 | 4.36 |
2020-04-02 | 7.87 | 5.95 | 7.36 | 6.08 | 330000.0 | 5.52 |
2020-04-01 | 8.32 | 6.83 | 8.01 | 7.54 | 164100.0 | 6.85 |
2020-03-31 | 10.0 | 8.0 | 9.25 | 8.84 | 158400.0 | 8.03 |
2020-03-30 | 10.4 | 7.5 | 10.25 | 9.4 | 154700.0 | 8.54 |
2020-03-27 | 9.74 | 7.75 | 7.75 | 9.37 | 285700.0 | 8.51 |
2020-03-26 | 9.99 | 4.6 | 4.6 | 7.64 | 624100.0 | 6.94 |
2020-03-25 | 5.33 | 3.56 | 4.14 | 4.14 | 554900.0 | 3.76 |
2020-03-24 | 7.49 | 3.8 | 7.49 | 3.95 | 1014400.0 | 3.59 |
2020-03-23 | 13.1 | 8.51 | 13.04 | 9.1 | 323600.0 | 8.27 |
2020-03-20 | 18.4 | 13.04 | 16.12 | 13.04 | 164300.0 | 11.84 |
2020-03-19 | 16.94 | 6.55 | 6.87 | 14.65 | 394400.0 | 13.31 |
2020-03-18 | 10.0 | 4.14 | 10.0 | 5.73 | 288000.0 | 5.2 |
2020-03-17 | 14.28 | 10.09 | 14.19 | 10.51 | 206700.0 | 9.55 |
2020-03-16 | 16.31 | 14.19 | 15.0 | 14.3 | 90800.0 | 12.99 |
2020-03-13 | 20.0 | 14.08 | 17.42 | 17.33 | 279800.0 | 15.74 |
2020-03-12 | 20.58 | 12.0 | 20.12 | 15.89 | 281500.0 | 14.43 |
2020-03-11 | 23.04 | 20.01 | 22.81 | 21.25 | 70600.0 | 19.3 |
2020-03-10 | 24.15 | 22.81 | 23.3 | 22.95 | 85200.0 | 20.85 |
2020-03-09 | 25.0 | 21.6 | 24.65 | 23.05 | 163200.0 | 20.94 |
2020-03-06 | 25.77 | 25.07 | 25.29 | 25.22 | 36800.0 | 22.9 |
2020-03-05 | 25.75 | 25.33 | 25.75 | 25.43 | 51400.0 | 23.1 |
2020-03-04 | 25.69 | 25.34 | 25.65 | 25.61 | 122900.0 | 23.27 |
2020-03-03 | 25.75 | 25.27 | 25.27 | 25.65 | 67100.0 | 23.3 |
2020-03-02 | 25.49 | 24.65 | 24.79 | 25.25 | 57600.0 | 22.94 |
2020-02-28 | 25.0 | 23.62 | 25.0 | 24.49 | 119200.0 | 22.25 |
2020-02-27 | 25.29 | 24.66 | 25.2 | 25.12 | 109000.0 | 22.82 |
2020-02-26 | 25.54 | 25.16 | 25.45 | 25.16 | 92800.0 | 22.85 |
2020-02-25 | 25.97 | 25.34 | 25.66 | 25.54 | 82400.0 | 23.2 |
2020-02-24 | 26.01 | 25.65 | 26.01 | 25.76 | 29400.0 | 23.4 |
2020-02-21 | 26.03 | 25.76 | 26.0 | 25.76 | 15600.0 | 23.4 |
2020-02-20 | 26.0 | 25.81 | 25.9 | 25.83 | 23300.0 | 23.46 |
2020-02-19 | 26.0 | 25.88 | 25.9 | 25.9 | 54600.0 | 23.53 |
2020-02-18 | 25.92 | 25.81 | 25.92 | 25.87 | 15800.0 | 23.5 |