名前 | Corporate Office Properties Trust Common Stock |
ティッカー | OFC |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.39 | 25.67 | 26.31 | 25.96 | 1192200.0 | 25.96 |
2021-02-12 | 26.81 | 26.16 | 26.63 | 26.28 | 523000.0 | 26.28 |
2021-02-11 | 26.96 | 26.33 | 26.87 | 26.75 | 2096200.0 | 26.75 |
2021-02-10 | 27.47 | 26.77 | 27.11 | 26.81 | 852700.0 | 26.81 |
2021-02-09 | 27.24 | 26.87 | 27.24 | 27.03 | 630900.0 | 27.03 |
2021-02-08 | 27.06 | 26.51 | 26.88 | 27.03 | 760600.0 | 27.03 |
2021-02-05 | 27.72 | 26.93 | 27.64 | 26.96 | 1040300.0 | 26.96 |
2021-02-04 | 27.5 | 26.75 | 26.84 | 27.49 | 637100.0 | 27.49 |
2021-02-03 | 26.91 | 26.36 | 26.74 | 26.71 | 657800.0 | 26.71 |
2021-02-02 | 26.91 | 26.48 | 26.87 | 26.91 | 520300.0 | 26.91 |
2021-02-01 | 26.81 | 25.87 | 26.41 | 26.72 | 740200.0 | 26.72 |
2021-01-29 | 27.09 | 26.18 | 26.56 | 26.27 | 623300.0 | 26.27 |
2021-01-28 | 26.77 | 26.29 | 26.58 | 26.58 | 706900.0 | 26.58 |
2021-01-27 | 26.76 | 26.15 | 26.2 | 26.48 | 956600.0 | 26.48 |
2021-01-26 | 26.96 | 26.54 | 26.72 | 26.61 | 521400.0 | 26.61 |
2021-01-25 | 26.72 | 25.96 | 26.19 | 26.61 | 754500.0 | 26.61 |
2021-01-22 | 26.34 | 25.69 | 25.97 | 26.25 | 839300.0 | 26.25 |
2021-01-21 | 26.35 | 25.68 | 26.11 | 26.14 | 480500.0 | 26.14 |
2021-01-20 | 26.56 | 25.91 | 26.06 | 26.28 | 578400.0 | 26.28 |
2021-01-19 | 26.35 | 25.97 | 26.33 | 26.14 | 452200.0 | 26.14 |
2021-01-15 | 26.3 | 25.89 | 26.07 | 26.2 | 515000.0 | 26.2 |
2021-01-14 | 26.34 | 25.42 | 25.57 | 26.21 | 701600.0 | 26.21 |
2021-01-13 | 25.8 | 25.17 | 25.17 | 25.47 | 600500.0 | 25.47 |
2021-01-12 | 25.37 | 24.8 | 24.81 | 25.34 | 388000.0 | 25.34 |
2021-01-11 | 25.23 | 24.64 | 24.95 | 24.93 | 539700.0 | 24.93 |
2021-01-08 | 25.21 | 24.73 | 24.89 | 24.91 | 534600.0 | 24.91 |
2021-01-07 | 25.24 | 24.75 | 25.06 | 24.8 | 752100.0 | 24.8 |
2021-01-06 | 25.42 | 24.95 | 25.19 | 25.27 | 1183000.0 | 25.27 |
2021-01-05 | 25.77 | 25.09 | 25.35 | 25.13 | 698800.0 | 25.13 |
2021-01-04 | 26.11 | 25.36 | 26.1 | 25.37 | 650600.0 | 25.37 |
2020-12-31 | 26.17 | 25.32 | 25.7 | 26.08 | 490200.0 | 26.08 |
2020-12-30 | 26.0 | 25.52 | 25.62 | 25.68 | 828600.0 | 25.68 |
2020-12-29 | 26.49 | 25.59 | 26.38 | 25.83 | 674500.0 | 25.56 |
2020-12-28 | 26.3 | 25.87 | 26.04 | 26.25 | 510300.0 | 25.97 |
2020-12-24 | 26.01 | 25.53 | 25.56 | 26.01 | 246100.0 | 25.73 |
2020-12-23 | 26.2 | 25.45 | 26.04 | 25.51 | 385800.0 | 25.24 |
2020-12-22 | 25.93 | 25.5 | 25.71 | 25.88 | 491300.0 | 25.6 |
2020-12-21 | 25.65 | 25.11 | 25.31 | 25.6 | 452700.0 | 25.33 |
2020-12-18 | 26.61 | 25.62 | 26.5 | 25.79 | 1641900.0 | 25.52 |
2020-12-17 | 26.82 | 26.3 | 26.82 | 26.43 | 855600.0 | 26.15 |
2020-12-16 | 27.33 | 26.6 | 27.19 | 26.7 | 681400.0 | 26.42 |
2020-12-15 | 27.0 | 26.02 | 26.34 | 27.0 | 792000.0 | 26.71 |
2020-12-14 | 26.12 | 25.57 | 25.77 | 26.12 | 1262600.0 | 25.84 |
2020-12-11 | 25.73 | 25.38 | 25.49 | 25.54 | 568000.0 | 25.27 |
2020-12-10 | 25.81 | 25.35 | 25.71 | 25.68 | 890000.0 | 25.41 |
2020-12-09 | 25.84 | 25.34 | 25.75 | 25.64 | 1285200.0 | 25.37 |
2020-12-08 | 25.93 | 25.48 | 25.58 | 25.54 | 1082700.0 | 25.27 |
2020-12-07 | 26.43 | 25.87 | 26.43 | 25.92 | 669900.0 | 25.64 |
2020-12-04 | 26.71 | 26.31 | 26.34 | 26.48 | 1119800.0 | 26.2 |
2020-12-03 | 26.42 | 26.07 | 26.28 | 26.16 | 640200.0 | 25.88 |
2020-12-02 | 26.67 | 26.18 | 26.44 | 26.26 | 790300.0 | 25.98 |
2020-12-01 | 27.08 | 26.41 | 27.07 | 26.52 | 802000.0 | 26.24 |
2020-11-30 | 27.24 | 26.62 | 27.03 | 26.63 | 1331700.0 | 26.35 |
2020-11-27 | 27.56 | 26.92 | 27.32 | 27.24 | 210200.0 | 26.95 |
2020-11-25 | 27.82 | 27.11 | 27.82 | 27.32 | 693000.0 | 27.03 |
2020-11-24 | 28.31 | 27.51 | 27.77 | 27.76 | 1081800.0 | 27.46 |
2020-11-23 | 27.88 | 27.03 | 27.15 | 27.27 | 1325800.0 | 26.98 |
2020-11-20 | 27.03 | 26.35 | 26.6 | 26.87 | 1067400.0 | 26.58 |
2020-11-19 | 26.97 | 26.2 | 26.5 | 26.88 | 806300.0 | 26.59 |
2020-11-18 | 27.48 | 26.47 | 26.83 | 26.5 | 1174700.0 | 26.22 |
2020-11-17 | 26.99 | 25.96 | 26.01 | 26.87 | 916500.0 | 26.58 |
2020-11-16 | 26.85 | 26.05 | 26.48 | 26.26 | 1066800.0 | 25.98 |
2020-11-13 | 25.82 | 24.87 | 24.87 | 25.58 | 966100.0 | 25.31 |
2020-11-12 | 25.11 | 23.92 | 24.31 | 24.61 | 1047900.0 | 24.35 |
2020-11-11 | 24.95 | 24.4 | 24.88 | 24.52 | 741500.0 | 24.26 |
2020-11-10 | 25.11 | 24.06 | 24.1 | 24.78 | 963600.0 | 24.52 |
2020-11-09 | 26.56 | 24.04 | 24.99 | 24.08 | 1042100.0 | 23.82 |
2020-11-06 | 23.78 | 22.52 | 23.77 | 23.06 | 721400.0 | 22.81 |
2020-11-05 | 23.9 | 23.18 | 23.31 | 23.76 | 705300.0 | 23.51 |
2020-11-04 | 23.48 | 22.64 | 23.13 | 23.27 | 637300.0 | 23.02 |
2020-11-03 | 23.44 | 22.66 | 22.91 | 23.25 | 689900.0 | 23.0 |
2020-11-02 | 22.77 | 22.16 | 22.61 | 22.56 | 737000.0 | 22.32 |
2020-10-30 | 22.43 | 21.69 | 21.86 | 22.43 | 1469000.0 | 22.19 |
2020-10-29 | 22.19 | 21.68 | 21.89 | 21.95 | 703600.0 | 21.72 |
2020-10-28 | 22.43 | 21.85 | 22.18 | 21.93 | 880500.0 | 21.7 |
2020-10-27 | 23.99 | 22.55 | 23.99 | 22.56 | 1672800.0 | 22.32 |
2020-10-26 | 24.22 | 23.24 | 24.22 | 23.51 | 526000.0 | 23.26 |
2020-10-23 | 24.52 | 24.14 | 24.29 | 24.4 | 604700.0 | 24.14 |
2020-10-22 | 24.23 | 23.61 | 23.69 | 24.19 | 435900.0 | 23.93 |
2020-10-21 | 23.93 | 23.53 | 23.83 | 23.68 | 1884700.0 | 23.43 |
2020-10-20 | 24.35 | 23.82 | 23.88 | 24.03 | 1231300.0 | 23.77 |
2020-10-19 | 24.39 | 23.58 | 24.34 | 23.61 | 1966900.0 | 23.36 |
2020-10-16 | 24.89 | 24.09 | 24.72 | 24.16 | 1613200.0 | 23.9 |
2020-10-15 | 24.93 | 24.37 | 24.52 | 24.72 | 1579600.0 | 24.46 |
2020-10-14 | 25.25 | 24.69 | 25.01 | 24.79 | 721900.0 | 24.53 |
2020-10-13 | 25.78 | 24.74 | 25.51 | 25.05 | 846000.0 | 24.78 |
2020-10-12 | 25.87 | 25.45 | 25.72 | 25.71 | 1128800.0 | 25.44 |
2020-10-09 | 25.86 | 25.2 | 25.67 | 25.79 | 1228300.0 | 25.52 |
2020-10-08 | 25.54 | 24.87 | 24.89 | 25.53 | 654100.0 | 25.26 |
2020-10-07 | 25.39 | 24.69 | 25.39 | 24.75 | 1209300.0 | 24.49 |
2020-10-06 | 25.54 | 24.86 | 25.36 | 25.2 | 1591500.0 | 24.93 |
2020-10-05 | 25.33 | 24.7 | 25.22 | 25.17 | 932300.0 | 24.9 |
2020-10-02 | 25.07 | 23.73 | 23.91 | 25.03 | 1229800.0 | 24.76 |
2020-10-01 | 24.4 | 23.42 | 23.72 | 24.39 | 864800.0 | 24.13 |
2020-09-30 | 23.98 | 23.43 | 23.7 | 23.72 | 1574000.0 | 23.47 |
2020-09-29 | 23.51 | 22.77 | 23.45 | 23.44 | 684000.0 | 23.19 |
2020-09-28 | 23.99 | 23.02 | 23.13 | 23.81 | 969500.0 | 23.28 |
2020-09-25 | 22.85 | 21.95 | 22.05 | 22.73 | 576500.0 | 22.23 |
2020-09-24 | 22.39 | 21.94 | 22.13 | 22.21 | 486000.0 | 21.72 |
2020-09-23 | 22.85 | 22.07 | 22.59 | 22.07 | 562500.0 | 21.58 |
2020-09-22 | 22.78 | 22.37 | 22.4 | 22.72 | 591600.0 | 22.22 |
2020-09-21 | 23.0 | 22.2 | 22.96 | 22.34 | 914900.0 | 21.85 |
2020-09-18 | 24.06 | 23.46 | 23.84 | 23.52 | 1784400.0 | 23.0 |
2020-09-17 | 24.59 | 23.92 | 24.15 | 23.98 | 584100.0 | 23.45 |
2020-09-16 | 24.73 | 24.29 | 24.56 | 24.38 | 717600.0 | 23.84 |
2020-09-15 | 24.72 | 23.98 | 23.99 | 24.5 | 784400.0 | 23.96 |
2020-09-14 | 23.96 | 23.48 | 23.52 | 23.85 | 612700.0 | 23.32 |
2020-09-11 | 23.35 | 22.89 | 23.17 | 23.26 | 637100.0 | 22.75 |
2020-09-10 | 23.61 | 22.95 | 23.44 | 23.08 | 770100.0 | 22.57 |
2020-09-09 | 23.94 | 23.27 | 23.59 | 23.47 | 544900.0 | 22.95 |
2020-09-08 | 24.04 | 23.38 | 23.99 | 23.43 | 621500.0 | 22.91 |
2020-09-04 | 24.91 | 23.83 | 24.57 | 24.17 | 358100.0 | 23.64 |
2020-09-03 | 25.6 | 24.44 | 24.77 | 24.53 | 660400.0 | 23.99 |
2020-09-02 | 24.76 | 23.87 | 24.18 | 24.75 | 623000.0 | 24.2 |
2020-09-01 | 24.78 | 24.2 | 24.58 | 24.24 | 575200.0 | 23.7 |
2020-08-31 | 25.08 | 24.57 | 24.88 | 24.64 | 605100.0 | 24.1 |
2020-08-28 | 25.4 | 24.75 | 25.4 | 25.06 | 442600.0 | 24.51 |
2020-08-27 | 25.36 | 24.92 | 24.92 | 25.22 | 312400.0 | 24.66 |
2020-08-26 | 25.46 | 24.75 | 25.21 | 24.92 | 743400.0 | 24.37 |
2020-08-25 | 25.57 | 24.96 | 25.45 | 25.12 | 566000.0 | 24.57 |
2020-08-24 | 25.34 | 24.71 | 24.94 | 25.28 | 277000.0 | 24.72 |
2020-08-21 | 25.01 | 24.57 | 24.86 | 24.91 | 310800.0 | 24.36 |
2020-08-20 | 25.29 | 24.59 | 24.59 | 24.91 | 280900.0 | 24.36 |
2020-08-19 | 25.31 | 24.73 | 25.21 | 24.83 | 692800.0 | 24.28 |
2020-08-18 | 25.71 | 25.05 | 25.71 | 25.21 | 648000.0 | 24.65 |
2020-08-17 | 25.78 | 25.12 | 25.37 | 25.73 | 363700.0 | 25.16 |
2020-08-14 | 25.74 | 25.09 | 25.14 | 25.41 | 670600.0 | 24.85 |
2020-08-13 | 25.88 | 25.06 | 25.47 | 25.25 | 1213500.0 | 24.69 |
2020-08-12 | 26.63 | 26.0 | 26.3 | 26.2 | 560600.0 | 25.62 |
2020-08-11 | 27.52 | 25.91 | 27.43 | 26.07 | 1472000.0 | 25.49 |
2020-08-10 | 27.7 | 26.99 | 27.56 | 27.18 | 530000.0 | 26.58 |
2020-08-07 | 27.62 | 26.8 | 26.93 | 27.49 | 293600.0 | 26.88 |
2020-08-06 | 27.2 | 26.79 | 26.99 | 27.08 | 514400.0 | 26.48 |
2020-08-05 | 27.41 | 26.84 | 27.34 | 27.12 | 363500.0 | 26.52 |
2020-08-04 | 27.3 | 26.46 | 26.48 | 27.18 | 681500.0 | 26.58 |
2020-08-03 | 26.68 | 25.88 | 26.43 | 26.65 | 518200.0 | 26.06 |
2020-07-31 | 26.49 | 25.11 | 26.08 | 26.48 | 943100.0 | 25.9 |
2020-07-30 | 26.53 | 25.85 | 26.08 | 26.35 | 741300.0 | 25.77 |
2020-07-29 | 26.66 | 25.77 | 26.19 | 26.65 | 641100.0 | 26.06 |
2020-07-28 | 26.09 | 24.97 | 25.07 | 25.98 | 409100.0 | 25.41 |
2020-07-27 | 25.15 | 24.41 | 24.94 | 25.11 | 399300.0 | 24.56 |
2020-07-24 | 25.65 | 24.95 | 25.53 | 25.06 | 237000.0 | 24.51 |
2020-07-23 | 25.81 | 25.23 | 25.67 | 25.57 | 362900.0 | 25.01 |
2020-07-22 | 25.81 | 24.93 | 25.01 | 25.81 | 402100.0 | 25.24 |
2020-07-21 | 25.73 | 24.6 | 24.72 | 25.26 | 494400.0 | 24.7 |
2020-07-20 | 25.21 | 24.37 | 25.21 | 24.55 | 243700.0 | 24.01 |
2020-07-17 | 25.4 | 24.92 | 25.03 | 25.31 | 230500.0 | 24.75 |
2020-07-16 | 25.41 | 24.92 | 25.3 | 25.02 | 389600.0 | 24.47 |
2020-07-15 | 25.91 | 25.43 | 25.91 | 25.5 | 375500.0 | 24.94 |
2020-07-14 | 25.76 | 25.1 | 25.1 | 25.44 | 380700.0 | 24.88 |
2020-07-13 | 25.6 | 24.9 | 25.4 | 25.02 | 500100.0 | 24.47 |
2020-07-10 | 25.28 | 24.85 | 24.85 | 25.26 | 484700.0 | 24.7 |
2020-07-09 | 25.16 | 24.5 | 25.16 | 24.75 | 535500.0 | 24.2 |
2020-07-08 | 25.36 | 24.72 | 24.82 | 25.03 | 701600.0 | 24.48 |
2020-07-07 | 25.64 | 24.87 | 25.64 | 24.89 | 530300.0 | 24.34 |
2020-07-06 | 26.79 | 26.03 | 26.65 | 26.05 | 580700.0 | 25.47 |
2020-07-02 | 26.78 | 25.76 | 26.28 | 26.03 | 867900.0 | 25.46 |
2020-07-01 | 25.82 | 25.15 | 25.36 | 25.27 | 561500.0 | 24.71 |
2020-06-30 | 25.92 | 25.03 | 25.09 | 25.34 | 1059200.0 | 24.78 |
2020-06-29 | 25.24 | 24.31 | 24.67 | 25.18 | 859500.0 | 24.62 |
2020-06-26 | 25.4 | 24.56 | 25.23 | 24.66 | 1168600.0 | 23.85 |
2020-06-25 | 25.42 | 24.5 | 24.5 | 25.38 | 788300.0 | 24.54 |
2020-06-24 | 25.27 | 24.27 | 24.93 | 24.73 | 757600.0 | 23.91 |
2020-06-23 | 26.06 | 25.15 | 25.89 | 25.38 | 440100.0 | 24.54 |
2020-06-22 | 25.6 | 24.68 | 25.14 | 25.56 | 522300.0 | 24.72 |
2020-06-19 | 26.24 | 25.24 | 26.12 | 25.36 | 2055200.0 | 24.52 |
2020-06-18 | 26.23 | 25.65 | 26.04 | 25.73 | 616900.0 | 24.88 |
2020-06-17 | 27.32 | 26.31 | 27.32 | 26.44 | 948800.0 | 25.57 |
2020-06-16 | 27.65 | 26.85 | 27.13 | 27.25 | 904200.0 | 26.35 |
2020-06-15 | 26.24 | 24.65 | 24.78 | 26.01 | 865200.0 | 25.15 |
2020-06-12 | 25.89 | 24.82 | 25.89 | 25.77 | 1223800.0 | 24.92 |
2020-06-11 | 25.15 | 24.6 | 24.92 | 24.8 | 1059000.0 | 23.98 |
2020-06-10 | 27.2 | 26.2 | 27.2 | 26.22 | 698000.0 | 25.36 |
2020-06-09 | 27.63 | 26.64 | 27.12 | 27.35 | 1152000.0 | 26.45 |
2020-06-08 | 27.74 | 26.88 | 27.24 | 27.66 | 901500.0 | 26.75 |
2020-06-05 | 28.5 | 26.61 | 27.89 | 26.78 | 973800.0 | 25.9 |
2020-06-04 | 26.78 | 26.01 | 26.78 | 26.6 | 640600.0 | 25.72 |
2020-06-03 | 27.39 | 26.44 | 26.47 | 27.01 | 799000.0 | 26.12 |
2020-06-02 | 26.43 | 25.5 | 25.7 | 26.01 | 722200.0 | 25.15 |
2020-06-01 | 25.78 | 24.62 | 24.97 | 25.61 | 573700.0 | 24.77 |
2020-05-29 | 25.14 | 24.44 | 24.85 | 24.97 | 757600.0 | 24.15 |
2020-05-28 | 25.56 | 24.89 | 25.5 | 25.21 | 1336800.0 | 24.38 |
2020-05-27 | 25.82 | 24.67 | 25.63 | 25.46 | 567600.0 | 24.62 |
2020-05-26 | 25.05 | 24.17 | 24.26 | 24.89 | 488400.0 | 24.07 |
2020-05-22 | 23.75 | 23.13 | 23.42 | 23.34 | 397600.0 | 22.57 |
2020-05-21 | 23.87 | 23.33 | 23.42 | 23.44 | 648900.0 | 22.67 |
2020-05-20 | 23.59 | 22.58 | 22.9 | 23.54 | 698700.0 | 22.76 |
2020-05-19 | 23.18 | 22.45 | 23.13 | 22.48 | 611800.0 | 21.74 |
2020-05-18 | 23.49 | 22.5 | 22.5 | 23.22 | 1112900.0 | 22.45 |
2020-05-15 | 22.51 | 21.38 | 22.04 | 21.72 | 2619500.0 | 21.0 |
2020-05-14 | 22.39 | 20.93 | 21.89 | 22.15 | 985000.0 | 21.42 |
2020-05-13 | 23.34 | 22.25 | 23.34 | 22.33 | 839500.0 | 21.59 |
2020-05-12 | 25.84 | 23.61 | 25.79 | 23.64 | 818600.0 | 22.86 |
2020-05-11 | 25.71 | 24.66 | 25.34 | 25.38 | 800000.0 | 24.54 |
2020-05-08 | 25.76 | 24.95 | 24.95 | 25.63 | 624800.0 | 24.78 |
2020-05-07 | 25.32 | 24.51 | 24.99 | 24.79 | 846900.0 | 23.97 |
2020-05-06 | 25.26 | 24.67 | 24.96 | 24.74 | 547600.0 | 23.92 |
2020-05-05 | 25.33 | 24.58 | 24.87 | 24.86 | 720200.0 | 24.04 |
2020-05-04 | 25.23 | 24.41 | 25.18 | 24.54 | 726200.0 | 23.73 |
2020-05-01 | 26.05 | 24.4 | 26.05 | 25.03 | 1237800.0 | 24.2 |
2020-04-30 | 26.79 | 25.46 | 26.25 | 26.42 | 1117700.0 | 25.55 |
2020-04-29 | 27.02 | 26.43 | 26.86 | 26.73 | 664500.0 | 25.85 |
2020-04-28 | 26.91 | 26.0 | 26.64 | 26.26 | 923800.0 | 25.39 |
2020-04-27 | 26.59 | 26.08 | 26.27 | 26.1 | 540100.0 | 25.24 |
2020-04-24 | 26.21 | 25.77 | 26.17 | 26.03 | 459700.0 | 25.17 |
2020-04-23 | 26.38 | 25.29 | 25.52 | 25.97 | 636600.0 | 25.11 |
2020-04-22 | 26.1 | 25.09 | 26.07 | 25.44 | 599300.0 | 24.6 |
2020-04-21 | 25.84 | 24.41 | 24.47 | 25.48 | 1117700.0 | 24.64 |
2020-04-20 | 25.85 | 25.06 | 25.47 | 25.34 | 1013800.0 | 24.5 |
2020-04-17 | 26.67 | 25.65 | 26.62 | 26.01 | 1093500.0 | 25.15 |
2020-04-16 | 26.19 | 25.21 | 25.83 | 25.74 | 2015800.0 | 24.89 |
2020-04-15 | 26.32 | 24.91 | 25.38 | 25.81 | 921200.0 | 24.96 |
2020-04-14 | 26.69 | 25.56 | 26.15 | 26.51 | 1133100.0 | 25.64 |
2020-04-13 | 26.02 | 24.83 | 26.02 | 25.48 | 1187100.0 | 24.64 |
2020-04-09 | 26.25 | 24.44 | 24.58 | 26.22 | 1318700.0 | 25.36 |
2020-04-08 | 24.19 | 22.78 | 23.92 | 23.89 | 945300.0 | 23.1 |
2020-04-07 | 24.46 | 22.67 | 23.46 | 23.67 | 871500.0 | 22.89 |
2020-04-06 | 22.76 | 21.44 | 22.18 | 22.34 | 2080000.0 | 21.6 |
2020-04-03 | 20.63 | 19.33 | 19.58 | 20.6 | 1254200.0 | 19.92 |
2020-04-02 | 20.14 | 19.26 | 19.48 | 19.82 | 737300.0 | 19.17 |
2020-04-01 | 21.07 | 19.37 | 20.95 | 19.77 | 853900.0 | 19.12 |
2020-03-31 | 22.56 | 20.8 | 22.33 | 22.13 | 1540600.0 | 21.4 |
2020-03-30 | 22.62 | 21.66 | 22.32 | 22.41 | 1232500.0 | 21.67 |
2020-03-27 | 23.75 | 21.91 | 22.41 | 22.61 | 1220600.0 | 21.6 |
2020-03-26 | 23.95 | 21.02 | 21.5 | 23.59 | 1676500.0 | 22.53 |
2020-03-25 | 21.73 | 17.86 | 18.92 | 21.28 | 1899300.0 | 20.33 |
2020-03-24 | 19.19 | 17.41 | 18.38 | 18.96 | 1973100.0 | 18.11 |
2020-03-23 | 18.74 | 15.95 | 16.58 | 17.41 | 2500000.0 | 16.63 |
2020-03-20 | 17.91 | 15.23 | 17.39 | 16.49 | 1215500.0 | 15.75 |
2020-03-19 | 17.88 | 15.82 | 17.0 | 17.38 | 1263200.0 | 16.6 |
2020-03-18 | 21.1 | 16.58 | 20.3 | 17.24 | 1285700.0 | 16.47 |
2020-03-17 | 21.53 | 18.84 | 20.77 | 21.49 | 1375900.0 | 20.53 |
2020-03-16 | 21.22 | 20.08 | 20.95 | 20.39 | 712000.0 | 19.48 |
2020-03-13 | 24.15 | 21.63 | 23.14 | 24.02 | 1070700.0 | 22.95 |
2020-03-12 | 23.82 | 20.0 | 22.62 | 22.07 | 1346900.0 | 21.08 |
2020-03-11 | 25.8 | 23.85 | 25.38 | 24.07 | 737200.0 | 22.99 |
2020-03-10 | 26.55 | 24.71 | 26.31 | 26.0 | 1198300.0 | 24.84 |
2020-03-09 | 26.57 | 25.63 | 26.27 | 25.71 | 1106100.0 | 24.56 |
2020-03-06 | 28.19 | 27.16 | 27.68 | 28.0 | 795400.0 | 26.75 |
2020-03-05 | 28.42 | 27.78 | 27.86 | 28.38 | 787600.0 | 27.11 |
2020-03-04 | 28.54 | 27.38 | 27.38 | 28.44 | 934000.0 | 27.17 |
2020-03-03 | 27.52 | 26.31 | 26.58 | 26.99 | 970500.0 | 25.78 |
2020-03-02 | 26.59 | 24.98 | 25.44 | 26.58 | 837100.0 | 25.39 |
2020-02-28 | 26.16 | 24.73 | 25.93 | 25.34 | 984300.0 | 24.21 |
2020-02-27 | 28.1 | 26.51 | 28.1 | 26.51 | 479900.0 | 25.32 |
2020-02-26 | 29.28 | 28.44 | 29.07 | 28.46 | 601100.0 | 27.19 |
2020-02-25 | 29.67 | 28.76 | 29.66 | 28.94 | 594400.0 | 27.65 |
2020-02-24 | 29.72 | 29.22 | 29.29 | 29.6 | 472800.0 | 28.28 |
2020-02-21 | 29.86 | 29.6 | 29.72 | 29.63 | 388400.0 | 28.3 |
2020-02-20 | 29.83 | 29.4 | 29.59 | 29.73 | 324700.0 | 28.4 |
2020-02-19 | 29.84 | 29.52 | 29.84 | 29.57 | 519400.0 | 28.25 |
2020-02-18 | 30.27 | 29.79 | 30.22 | 29.81 | 758200.0 | 28.48 |