名前 | OneMain Holdings Inc. Common Stock |
ティッカー | OMF |
国 | nan |
上場年 | 2013.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 54.2 | 52.83 | 53.59 | 53.79 | 3480800.0 | 49.84 |
2021-02-12 | 54.54 | 52.51 | 52.91 | 52.75 | 3775900.0 | 48.88 |
2021-02-11 | 53.26 | 52.47 | 53.25 | 52.5 | 5519300.0 | 48.64 |
2021-02-10 | 56.21 | 52.5 | 56.13 | 53.72 | 1636500.0 | 49.78 |
2021-02-09 | 59.0 | 55.71 | 57.22 | 55.75 | 2707500.0 | 51.66 |
2021-02-08 | 56.23 | 54.88 | 55.45 | 55.82 | 809300.0 | 51.72 |
2021-02-05 | 56.18 | 54.37 | 54.62 | 55.15 | 655800.0 | 51.1 |
2021-02-04 | 54.44 | 51.86 | 52.02 | 53.73 | 1517800.0 | 49.78 |
2021-02-03 | 51.64 | 49.69 | 50.67 | 51.33 | 1590600.0 | 47.56 |
2021-02-02 | 51.21 | 48.06 | 48.53 | 50.75 | 1558000.0 | 47.02 |
2021-02-01 | 47.74 | 46.54 | 47.01 | 47.71 | 1918800.0 | 44.21 |
2021-01-29 | 48.54 | 46.25 | 48.24 | 46.56 | 434100.0 | 43.14 |
2021-01-28 | 48.75 | 45.21 | 45.21 | 48.28 | 1174100.0 | 44.73 |
2021-01-27 | 47.17 | 44.45 | 47.0 | 44.55 | 1398000.0 | 41.28 |
2021-01-26 | 50.45 | 47.95 | 49.99 | 48.01 | 738100.0 | 44.48 |
2021-01-25 | 49.85 | 47.92 | 49.46 | 49.69 | 1124300.0 | 46.04 |
2021-01-22 | 50.96 | 49.75 | 50.0 | 50.26 | 769900.0 | 46.57 |
2021-01-21 | 53.4 | 50.91 | 53.26 | 51.19 | 638500.0 | 47.43 |
2021-01-20 | 54.05 | 52.23 | 53.86 | 53.52 | 800500.0 | 49.59 |
2021-01-19 | 55.16 | 53.8 | 54.85 | 53.84 | 719100.0 | 49.89 |
2021-01-15 | 54.41 | 53.07 | 53.32 | 54.12 | 545900.0 | 50.15 |
2021-01-14 | 54.21 | 51.88 | 52.03 | 53.88 | 595300.0 | 49.92 |
2021-01-13 | 52.16 | 51.05 | 51.28 | 51.65 | 563000.0 | 47.86 |
2021-01-12 | 51.7 | 49.72 | 49.76 | 51.5 | 525000.0 | 47.72 |
2021-01-11 | 49.85 | 48.48 | 48.99 | 49.76 | 473000.0 | 46.11 |
2021-01-08 | 50.42 | 48.17 | 50.42 | 48.99 | 503700.0 | 45.39 |
2021-01-07 | 51.23 | 49.72 | 50.51 | 49.99 | 465000.0 | 46.32 |
2021-01-06 | 50.43 | 48.96 | 49.13 | 49.82 | 771900.0 | 46.16 |
2021-01-05 | 48.62 | 47.01 | 47.01 | 48.51 | 593800.0 | 44.95 |
2021-01-04 | 48.82 | 46.75 | 48.77 | 47.0 | 551400.0 | 43.55 |
2020-12-31 | 48.53 | 47.43 | 47.65 | 48.16 | 374900.0 | 44.62 |
2020-12-30 | 48.12 | 46.44 | 46.44 | 47.66 | 510900.0 | 44.16 |
2020-12-29 | 46.67 | 45.87 | 46.5 | 46.43 | 400900.0 | 43.02 |
2020-12-28 | 47.4 | 46.37 | 46.91 | 46.42 | 265800.0 | 43.01 |
2020-12-24 | 47.3 | 46.33 | 47.3 | 46.72 | 166400.0 | 43.29 |
2020-12-23 | 47.33 | 46.34 | 46.34 | 47.19 | 488400.0 | 43.72 |
2020-12-22 | 46.43 | 45.71 | 46.05 | 46.16 | 480300.0 | 42.77 |
2020-12-21 | 46.42 | 44.48 | 45.28 | 46.0 | 1054700.0 | 42.62 |
2020-12-18 | 46.5 | 45.22 | 45.86 | 45.28 | 1988600.0 | 41.95 |
2020-12-17 | 45.53 | 43.61 | 45.2 | 45.35 | 689400.0 | 42.02 |
2020-12-16 | 45.53 | 44.43 | 44.96 | 45.19 | 727900.0 | 41.87 |
2020-12-15 | 44.81 | 43.06 | 43.61 | 44.66 | 674400.0 | 41.38 |
2020-12-14 | 44.0 | 42.01 | 44.0 | 42.98 | 708800.0 | 39.82 |
2020-12-11 | 43.79 | 42.97 | 43.5 | 43.32 | 492200.0 | 40.14 |
2020-12-10 | 43.92 | 41.22 | 41.81 | 43.7 | 937900.0 | 40.49 |
2020-12-09 | 41.17 | 39.99 | 40.1 | 40.73 | 515400.0 | 37.74 |
2020-12-08 | 40.53 | 39.59 | 40.15 | 39.64 | 558400.0 | 36.73 |
2020-12-07 | 40.93 | 39.71 | 40.3 | 40.74 | 397400.0 | 37.75 |
2020-12-04 | 40.76 | 39.84 | 40.22 | 40.33 | 589400.0 | 37.37 |
2020-12-03 | 40.77 | 39.69 | 40.54 | 39.87 | 513600.0 | 36.94 |
2020-12-02 | 40.44 | 39.29 | 39.64 | 40.36 | 498900.0 | 37.4 |
2020-12-01 | 40.53 | 39.61 | 39.96 | 39.69 | 621500.0 | 36.78 |
2020-11-30 | 40.71 | 38.95 | 40.38 | 38.99 | 789000.0 | 36.13 |
2020-11-27 | 41.12 | 39.84 | 40.92 | 40.4 | 210800.0 | 37.43 |
2020-11-25 | 41.27 | 39.47 | 40.35 | 41.24 | 802400.0 | 38.21 |
2020-11-24 | 40.93 | 39.41 | 39.56 | 40.76 | 893500.0 | 37.77 |
2020-11-23 | 39.13 | 37.78 | 38.04 | 38.73 | 777700.0 | 35.89 |
2020-11-20 | 39.07 | 37.49 | 39.05 | 37.55 | 797800.0 | 34.79 |
2020-11-19 | 39.43 | 38.44 | 39.1 | 39.3 | 739200.0 | 36.41 |
2020-11-18 | 40.56 | 39.41 | 40.11 | 39.43 | 703000.0 | 36.53 |
2020-11-17 | 40.22 | 38.87 | 39.4 | 39.95 | 579700.0 | 37.02 |
2020-11-16 | 40.74 | 39.56 | 40.65 | 39.93 | 717600.0 | 37.0 |
2020-11-13 | 39.72 | 38.67 | 38.88 | 39.36 | 409100.0 | 36.47 |
2020-11-12 | 39.2 | 37.85 | 38.67 | 38.2 | 573800.0 | 35.39 |
2020-11-11 | 39.85 | 38.5 | 39.69 | 39.27 | 469100.0 | 36.39 |
2020-11-10 | 40.11 | 38.41 | 38.47 | 39.65 | 732900.0 | 36.74 |
2020-11-09 | 40.99 | 38.1 | 38.88 | 38.21 | 979400.0 | 35.4 |
2020-11-06 | 37.74 | 36.41 | 37.55 | 36.61 | 435700.0 | 33.92 |
2020-11-05 | 38.36 | 37.47 | 37.8 | 37.58 | 614100.0 | 34.4 |
2020-11-04 | 37.96 | 35.88 | 36.82 | 37.44 | 586200.0 | 34.28 |
2020-11-03 | 38.26 | 37.1 | 37.42 | 37.54 | 616700.0 | 34.37 |
2020-11-02 | 36.58 | 35.33 | 35.59 | 36.48 | 576500.0 | 33.4 |
2020-10-30 | 35.65 | 34.24 | 35.16 | 34.89 | 1100200.0 | 31.94 |
2020-10-29 | 35.78 | 34.54 | 35.15 | 35.48 | 884600.0 | 32.48 |
2020-10-28 | 37.16 | 35.0 | 36.0 | 35.05 | 1126300.0 | 32.09 |
2020-10-27 | 37.93 | 35.4 | 37.53 | 36.78 | 1574300.0 | 33.67 |
2020-10-26 | 37.8 | 36.62 | 37.08 | 37.53 | 1226100.0 | 34.36 |
2020-10-23 | 37.79 | 36.6 | 36.7 | 37.76 | 869300.0 | 34.57 |
2020-10-22 | 36.5 | 35.08 | 35.27 | 36.5 | 515800.0 | 33.41 |
2020-10-21 | 36.99 | 35.25 | 36.93 | 35.29 | 705700.0 | 32.31 |
2020-10-20 | 37.41 | 35.9 | 36.26 | 36.82 | 1029900.0 | 33.71 |
2020-10-19 | 36.91 | 35.62 | 36.09 | 35.66 | 491000.0 | 32.65 |
2020-10-16 | 36.16 | 35.28 | 35.79 | 35.74 | 616000.0 | 32.72 |
2020-10-15 | 36.45 | 35.25 | 35.64 | 35.77 | 759400.0 | 32.75 |
2020-10-14 | 36.66 | 35.99 | 36.13 | 36.03 | 250900.0 | 32.98 |
2020-10-13 | 36.35 | 35.58 | 36.29 | 36.16 | 402700.0 | 33.1 |
2020-10-12 | 36.74 | 35.92 | 36.56 | 36.3 | 541200.0 | 33.23 |
2020-10-09 | 36.99 | 36.13 | 36.89 | 36.41 | 591300.0 | 33.33 |
2020-10-08 | 36.48 | 35.54 | 35.7 | 36.14 | 437600.0 | 33.09 |
2020-10-07 | 35.76 | 34.82 | 35.06 | 35.46 | 795900.0 | 32.46 |
2020-10-06 | 35.8 | 33.88 | 34.99 | 34.35 | 1394000.0 | 31.45 |
2020-10-05 | 34.51 | 33.58 | 33.62 | 34.39 | 1017400.0 | 31.48 |
2020-10-02 | 33.6 | 31.3 | 31.37 | 33.34 | 505300.0 | 30.52 |
2020-10-01 | 32.44 | 30.87 | 31.51 | 32.19 | 775500.0 | 29.47 |
2020-09-30 | 31.49 | 30.62 | 30.62 | 31.25 | 653700.0 | 28.61 |
2020-09-29 | 30.65 | 29.87 | 30.34 | 30.47 | 322800.0 | 27.89 |
2020-09-28 | 30.89 | 30.1 | 30.34 | 30.49 | 348000.0 | 27.91 |
2020-09-25 | 29.88 | 28.85 | 29.13 | 29.56 | 533600.0 | 27.06 |
2020-09-24 | 29.9 | 28.66 | 29.38 | 29.23 | 784500.0 | 26.76 |
2020-09-23 | 31.4 | 29.56 | 30.97 | 29.59 | 407400.0 | 27.09 |
2020-09-22 | 31.52 | 30.42 | 31.0 | 30.82 | 525500.0 | 28.21 |
2020-09-21 | 31.15 | 29.85 | 31.15 | 30.76 | 611800.0 | 28.16 |
2020-09-18 | 32.82 | 31.94 | 32.49 | 31.97 | 1136900.0 | 29.27 |
2020-09-17 | 32.87 | 31.62 | 31.78 | 32.57 | 619400.0 | 29.82 |
2020-09-16 | 32.95 | 31.44 | 32.22 | 32.41 | 669900.0 | 29.67 |
2020-09-15 | 32.97 | 31.78 | 31.97 | 32.19 | 1247800.0 | 29.47 |
2020-09-14 | 32.09 | 30.68 | 30.95 | 31.63 | 783100.0 | 28.96 |
2020-09-11 | 30.87 | 29.39 | 29.62 | 30.78 | 881700.0 | 28.18 |
2020-09-10 | 30.88 | 29.49 | 30.23 | 29.52 | 632200.0 | 27.02 |
2020-09-09 | 30.39 | 29.71 | 30.27 | 30.08 | 668600.0 | 27.54 |
2020-09-08 | 30.9 | 29.99 | 30.72 | 30.01 | 768900.0 | 27.47 |
2020-09-04 | 31.66 | 30.0 | 30.79 | 31.15 | 888000.0 | 28.52 |
2020-09-03 | 30.67 | 29.2 | 29.89 | 29.92 | 720400.0 | 27.39 |
2020-09-02 | 29.86 | 28.93 | 29.22 | 29.83 | 433800.0 | 27.31 |
2020-09-01 | 29.74 | 28.51 | 28.73 | 29.14 | 532700.0 | 26.68 |
2020-08-31 | 30.02 | 29.05 | 30.02 | 29.08 | 577900.0 | 26.62 |
2020-08-28 | 30.11 | 29.62 | 29.97 | 30.0 | 305300.0 | 27.46 |
2020-08-27 | 29.97 | 28.92 | 28.92 | 29.75 | 583700.0 | 27.24 |
2020-08-26 | 29.48 | 28.8 | 29.44 | 28.97 | 404200.0 | 26.52 |
2020-08-25 | 30.31 | 29.18 | 30.03 | 29.51 | 767000.0 | 27.02 |
2020-08-24 | 30.23 | 28.85 | 29.09 | 29.6 | 1067000.0 | 27.1 |
2020-08-21 | 29.04 | 28.55 | 28.75 | 28.89 | 438400.0 | 26.45 |
2020-08-20 | 29.15 | 28.34 | 28.73 | 28.76 | 1630500.0 | 26.33 |
2020-08-19 | 29.85 | 28.8 | 29.13 | 29.33 | 459500.0 | 26.85 |
2020-08-18 | 29.79 | 28.81 | 29.79 | 29.0 | 721500.0 | 26.55 |
2020-08-17 | 29.99 | 29.27 | 29.99 | 29.64 | 587600.0 | 27.13 |
2020-08-14 | 30.34 | 29.21 | 29.31 | 29.99 | 534300.0 | 27.45 |
2020-08-13 | 30.09 | 29.21 | 29.41 | 29.63 | 677300.0 | 27.13 |
2020-08-12 | 31.23 | 29.04 | 31.2 | 29.71 | 920800.0 | 27.2 |
2020-08-11 | 31.64 | 30.39 | 30.84 | 30.72 | 1115300.0 | 28.12 |
2020-08-10 | 30.42 | 29.52 | 29.52 | 30.19 | 848600.0 | 27.64 |
2020-08-07 | 29.5 | 28.16 | 29.25 | 29.42 | 1236500.0 | 26.93 |
2020-08-06 | 32.35 | 31.62 | 32.15 | 32.05 | 2131800.0 | 27.21 |
2020-08-05 | 32.08 | 29.97 | 30.0 | 31.97 | 2053100.0 | 27.14 |
2020-08-04 | 29.75 | 29.02 | 29.31 | 29.62 | 1189500.0 | 25.14 |
2020-08-03 | 29.35 | 28.64 | 28.84 | 28.91 | 1167800.0 | 24.54 |
2020-07-31 | 29.0 | 28.03 | 28.16 | 28.7 | 1169900.0 | 24.36 |
2020-07-30 | 29.0 | 28.05 | 28.16 | 28.9 | 850800.0 | 24.53 |
2020-07-29 | 29.37 | 28.48 | 28.65 | 28.98 | 1018600.0 | 24.6 |
2020-07-28 | 29.5 | 27.79 | 28.9 | 28.45 | 3264900.0 | 24.15 |
2020-07-27 | 25.66 | 24.45 | 24.93 | 25.46 | 715100.0 | 21.61 |
2020-07-24 | 25.51 | 24.88 | 25.38 | 25.2 | 654400.0 | 21.39 |
2020-07-23 | 26.0 | 25.17 | 25.37 | 25.33 | 924200.0 | 21.5 |
2020-07-22 | 26.07 | 25.31 | 25.31 | 25.73 | 533600.0 | 21.84 |
2020-07-21 | 25.69 | 24.1 | 24.24 | 25.42 | 1112900.0 | 21.58 |
2020-07-20 | 24.22 | 23.41 | 23.91 | 23.76 | 576300.0 | 20.17 |
2020-07-17 | 25.01 | 23.99 | 24.99 | 24.01 | 651500.0 | 20.38 |
2020-07-16 | 25.15 | 24.0 | 24.64 | 24.92 | 830700.0 | 21.16 |
2020-07-15 | 25.06 | 23.99 | 24.33 | 24.91 | 693200.0 | 21.15 |
2020-07-14 | 24.16 | 22.97 | 23.27 | 23.75 | 848300.0 | 20.16 |
2020-07-13 | 24.34 | 23.16 | 23.86 | 23.47 | 824800.0 | 19.92 |
2020-07-10 | 23.53 | 22.25 | 22.41 | 23.51 | 692500.0 | 19.96 |
2020-07-09 | 23.92 | 22.3 | 23.79 | 22.62 | 1143200.0 | 19.2 |
2020-07-08 | 24.31 | 23.32 | 23.56 | 23.96 | 659000.0 | 20.34 |
2020-07-07 | 25.07 | 23.5 | 24.78 | 23.56 | 849600.0 | 20.0 |
2020-07-06 | 25.71 | 24.66 | 25.07 | 25.1 | 906900.0 | 21.31 |
2020-07-02 | 25.44 | 24.02 | 24.57 | 24.13 | 554500.0 | 20.48 |
2020-07-01 | 25.43 | 23.71 | 24.72 | 23.74 | 1357100.0 | 20.15 |
2020-06-30 | 24.66 | 23.61 | 23.82 | 24.54 | 681500.0 | 20.83 |
2020-06-29 | 24.43 | 23.45 | 24.0 | 24.18 | 705400.0 | 20.53 |
2020-06-26 | 24.89 | 23.51 | 24.89 | 23.69 | 1074500.0 | 20.11 |
2020-06-25 | 25.53 | 24.04 | 24.53 | 25.48 | 599900.0 | 21.63 |
2020-06-24 | 25.7 | 24.51 | 25.43 | 24.97 | 669400.0 | 21.2 |
2020-06-23 | 26.53 | 26.04 | 26.53 | 26.23 | 783100.0 | 22.27 |
2020-06-22 | 26.17 | 25.22 | 25.66 | 25.94 | 498400.0 | 22.02 |
2020-06-19 | 26.77 | 25.09 | 26.77 | 25.96 | 850600.0 | 22.04 |
2020-06-18 | 26.84 | 25.56 | 25.91 | 26.05 | 592800.0 | 22.11 |
2020-06-17 | 27.21 | 25.93 | 27.13 | 26.34 | 1204300.0 | 22.36 |
2020-06-16 | 28.85 | 26.64 | 28.85 | 27.15 | 987900.0 | 23.05 |
2020-06-15 | 27.14 | 24.75 | 24.84 | 26.93 | 1002100.0 | 22.86 |
2020-06-12 | 26.79 | 24.93 | 26.54 | 26.51 | 899100.0 | 22.5 |
2020-06-11 | 26.18 | 24.52 | 25.01 | 24.52 | 927000.0 | 20.82 |
2020-06-10 | 29.81 | 27.54 | 29.35 | 27.67 | 996900.0 | 23.49 |
2020-06-09 | 30.75 | 29.39 | 30.27 | 29.7 | 792000.0 | 25.21 |
2020-06-08 | 32.09 | 30.49 | 31.38 | 31.55 | 1509500.0 | 26.78 |
2020-06-05 | 32.5 | 29.57 | 30.66 | 30.1 | 1781000.0 | 25.55 |
2020-06-04 | 27.91 | 26.6 | 27.15 | 27.87 | 1088900.0 | 23.66 |
2020-06-03 | 27.72 | 26.45 | 26.75 | 27.4 | 1516700.0 | 23.26 |
2020-06-02 | 26.3 | 25.06 | 25.18 | 25.67 | 1539200.0 | 21.79 |
2020-06-01 | 25.09 | 23.24 | 23.48 | 24.68 | 923000.0 | 20.95 |
2020-05-29 | 24.56 | 22.97 | 24.56 | 23.33 | 1333300.0 | 19.81 |
2020-05-28 | 25.66 | 24.36 | 25.66 | 24.87 | 1122100.0 | 21.11 |
2020-05-27 | 25.83 | 24.12 | 25.22 | 25.62 | 1056800.0 | 21.47 |
2020-05-26 | 24.16 | 23.0 | 23.0 | 23.52 | 1227800.0 | 19.71 |
2020-05-22 | 22.18 | 21.25 | 22.17 | 21.67 | 769800.0 | 18.16 |
2020-05-21 | 22.62 | 21.8 | 21.92 | 22.0 | 561100.0 | 18.44 |
2020-05-20 | 23.09 | 21.72 | 22.28 | 22.05 | 802900.0 | 18.48 |
2020-05-19 | 22.57 | 20.98 | 21.86 | 21.7 | 660500.0 | 18.18 |
2020-05-18 | 22.72 | 21.52 | 21.81 | 22.13 | 1720800.0 | 18.54 |
2020-05-15 | 20.86 | 19.73 | 20.01 | 20.21 | 1140000.0 | 16.94 |
2020-05-14 | 20.47 | 17.82 | 18.48 | 20.41 | 1073800.0 | 17.1 |
2020-05-13 | 19.6 | 18.21 | 19.59 | 18.61 | 962000.0 | 15.59 |
2020-05-12 | 21.74 | 19.45 | 21.13 | 19.69 | 2276800.0 | 16.5 |
2020-05-11 | 22.13 | 21.27 | 21.75 | 21.28 | 2437200.0 | 17.83 |
2020-05-08 | 22.51 | 21.59 | 21.77 | 22.46 | 1117100.0 | 18.82 |
2020-05-07 | 22.11 | 21.06 | 21.17 | 21.21 | 1322800.0 | 17.77 |
2020-05-06 | 22.54 | 20.8 | 22.28 | 20.86 | 846900.0 | 17.48 |
2020-05-05 | 23.59 | 21.84 | 22.73 | 22.02 | 985700.0 | 18.45 |
2020-05-04 | 22.44 | 20.62 | 21.38 | 22.27 | 865200.0 | 18.66 |
2020-05-01 | 23.4 | 22.03 | 23.13 | 22.49 | 1005400.0 | 18.85 |
2020-04-30 | 25.42 | 23.57 | 25.23 | 24.21 | 1408600.0 | 20.29 |
2020-04-29 | 26.78 | 24.18 | 24.31 | 26.29 | 2126600.0 | 22.03 |
2020-04-28 | 24.06 | 21.98 | 22.24 | 22.97 | 2495600.0 | 19.25 |
2020-04-27 | 20.75 | 18.9 | 19.2 | 20.54 | 1363000.0 | 17.21 |
2020-04-24 | 19.31 | 18.06 | 18.4 | 19.07 | 1002700.0 | 15.98 |
2020-04-23 | 18.96 | 18.04 | 18.07 | 18.29 | 1150100.0 | 15.33 |
2020-04-22 | 18.89 | 17.4 | 18.74 | 17.91 | 1060100.0 | 15.01 |
2020-04-21 | 19.09 | 17.87 | 18.38 | 18.27 | 1177300.0 | 15.31 |
2020-04-20 | 20.21 | 18.84 | 19.62 | 19.53 | 1353100.0 | 16.37 |
2020-04-17 | 20.91 | 19.09 | 19.21 | 20.78 | 2435900.0 | 17.41 |
2020-04-16 | 18.88 | 17.55 | 18.5 | 17.72 | 1376500.0 | 14.85 |
2020-04-15 | 19.31 | 18.19 | 19.17 | 18.58 | 1236300.0 | 15.57 |
2020-04-14 | 21.91 | 19.58 | 21.36 | 20.25 | 1510600.0 | 16.97 |
2020-04-13 | 22.83 | 20.33 | 22.83 | 20.85 | 1227500.0 | 17.47 |
2020-04-09 | 23.07 | 21.17 | 21.59 | 22.29 | 2497900.0 | 18.68 |
2020-04-08 | 20.6 | 19.18 | 19.72 | 20.12 | 1996600.0 | 16.86 |
2020-04-07 | 21.22 | 18.9 | 19.36 | 19.0 | 3399200.0 | 15.92 |
2020-04-06 | 17.89 | 16.02 | 16.52 | 17.65 | 1549300.0 | 14.79 |
2020-04-03 | 16.94 | 14.62 | 16.94 | 15.27 | 1870600.0 | 12.8 |
2020-04-02 | 17.81 | 15.83 | 16.15 | 16.87 | 1789900.0 | 14.14 |
2020-04-01 | 17.88 | 15.75 | 17.82 | 16.34 | 1664300.0 | 13.69 |
2020-03-31 | 20.23 | 18.45 | 20.04 | 19.12 | 1643500.0 | 16.02 |
2020-03-30 | 21.97 | 19.26 | 21.7 | 19.96 | 1401600.0 | 16.73 |
2020-03-27 | 22.78 | 20.36 | 21.57 | 22.41 | 1225500.0 | 18.78 |
2020-03-26 | 24.71 | 22.03 | 22.15 | 22.63 | 2087300.0 | 18.96 |
2020-03-25 | 24.25 | 20.3 | 21.02 | 21.85 | 1303100.0 | 18.31 |
2020-03-24 | 20.48 | 18.58 | 19.01 | 20.26 | 1231800.0 | 16.98 |
2020-03-23 | 18.43 | 16.91 | 17.78 | 17.54 | 1871900.0 | 14.7 |
2020-03-20 | 22.07 | 17.37 | 17.54 | 18.28 | 3825700.0 | 15.32 |
2020-03-19 | 18.68 | 13.25 | 14.18 | 16.89 | 2448300.0 | 14.15 |
2020-03-18 | 19.66 | 12.21 | 19.53 | 14.34 | 2741400.0 | 12.02 |
2020-03-17 | 25.53 | 20.91 | 25.44 | 21.4 | 3489700.0 | 17.93 |
2020-03-16 | 28.15 | 24.9 | 26.2 | 24.9 | 1733400.0 | 20.87 |
2020-03-13 | 31.62 | 29.02 | 30.69 | 31.58 | 1238600.0 | 26.46 |
2020-03-12 | 30.99 | 28.01 | 29.16 | 28.8 | 2693300.0 | 24.13 |
2020-03-11 | 34.76 | 31.57 | 33.54 | 31.85 | 1444700.0 | 26.69 |
2020-03-10 | 34.67 | 32.06 | 32.16 | 34.66 | 2277800.0 | 29.04 |
2020-03-09 | 33.78 | 30.1 | 33.0 | 30.73 | 1677500.0 | 25.75 |
2020-03-06 | 37.08 | 35.56 | 35.91 | 36.05 | 1588700.0 | 30.21 |
2020-03-05 | 39.09 | 37.14 | 37.96 | 37.56 | 1016900.0 | 31.47 |
2020-03-04 | 39.38 | 37.34 | 37.67 | 39.33 | 1096700.0 | 32.96 |
2020-03-03 | 38.84 | 36.25 | 38.55 | 36.4 | 1392300.0 | 30.5 |
2020-03-02 | 38.71 | 37.0 | 38.0 | 38.57 | 1185700.0 | 32.32 |
2020-02-28 | 37.76 | 36.0 | 36.37 | 36.75 | 1702200.0 | 30.8 |
2020-02-27 | 39.65 | 36.95 | 38.36 | 37.86 | 975700.0 | 31.73 |
2020-02-26 | 40.9 | 39.26 | 40.56 | 39.35 | 1005800.0 | 32.97 |
2020-02-25 | 43.64 | 40.13 | 43.59 | 40.44 | 1422300.0 | 33.89 |
2020-02-24 | 47.06 | 46.15 | 46.45 | 46.47 | 1176600.0 | 36.57 |
2020-02-21 | 48.48 | 47.7 | 48.44 | 47.97 | 1044300.0 | 37.75 |
2020-02-20 | 48.92 | 47.81 | 47.87 | 48.72 | 713700.0 | 38.34 |
2020-02-19 | 48.34 | 47.56 | 47.87 | 48.02 | 1054500.0 | 37.79 |
2020-02-18 | 47.92 | 47.08 | 47.71 | 47.75 | 740000.0 | 37.58 |