名前 | Oasis Midstream Partners LP Common Units Representing Limited Partner Interests |
ティッカー | OMP |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.0 | 16.08 | 16.75 | 16.23 | 205100.0 | 16.23 |
2021-02-12 | 16.9 | 16.05 | 16.48 | 16.75 | 231700.0 | 16.75 |
2021-02-11 | 17.12 | 15.51 | 17.01 | 16.55 | 586100.0 | 16.55 |
2021-02-10 | 17.24 | 15.7 | 15.74 | 17.12 | 489100.0 | 17.12 |
2021-02-09 | 15.92 | 15.32 | 15.71 | 15.66 | 164500.0 | 15.66 |
2021-02-08 | 16.14 | 15.59 | 16.06 | 15.9 | 209200.0 | 15.9 |
2021-02-05 | 16.1 | 15.3 | 15.3 | 16.1 | 194300.0 | 16.1 |
2021-02-04 | 15.82 | 15.04 | 15.59 | 15.29 | 131700.0 | 15.29 |
2021-02-03 | 15.37 | 14.44 | 14.44 | 15.2 | 113100.0 | 15.2 |
2021-02-02 | 14.95 | 14.26 | 14.4 | 14.4 | 148900.0 | 14.4 |
2021-02-01 | 14.3 | 13.86 | 14.1 | 14.19 | 83800.0 | 14.19 |
2021-01-29 | 14.49 | 13.68 | 14.27 | 14.02 | 119700.0 | 14.02 |
2021-01-28 | 14.47 | 13.47 | 13.75 | 14.29 | 157400.0 | 14.29 |
2021-01-27 | 14.34 | 13.22 | 14.34 | 13.63 | 193800.0 | 13.63 |
2021-01-26 | 14.57 | 14.06 | 14.33 | 14.45 | 164800.0 | 14.45 |
2021-01-25 | 14.45 | 13.9 | 14.25 | 14.41 | 92000.0 | 14.41 |
2021-01-22 | 14.47 | 14.01 | 14.27 | 14.4 | 55100.0 | 14.4 |
2021-01-21 | 14.77 | 13.83 | 14.5 | 14.64 | 146700.0 | 14.64 |
2021-01-20 | 14.89 | 14.15 | 14.89 | 14.48 | 109200.0 | 14.48 |
2021-01-19 | 15.1 | 14.4 | 14.87 | 14.68 | 142500.0 | 14.68 |
2021-01-15 | 14.96 | 14.41 | 14.51 | 14.86 | 121200.0 | 14.86 |
2021-01-14 | 14.98 | 13.86 | 13.91 | 14.83 | 235500.0 | 14.83 |
2021-01-13 | 14.06 | 13.35 | 13.4 | 13.81 | 207400.0 | 13.81 |
2021-01-12 | 13.85 | 13.14 | 13.34 | 13.38 | 253500.0 | 13.38 |
2021-01-11 | 13.52 | 13.07 | 13.08 | 13.25 | 154600.0 | 13.25 |
2021-01-08 | 13.39 | 12.9 | 13.27 | 13.33 | 194900.0 | 13.33 |
2021-01-07 | 13.48 | 12.72 | 12.86 | 13.33 | 147500.0 | 13.33 |
2021-01-06 | 13.0 | 12.4 | 12.54 | 12.66 | 279000.0 | 12.66 |
2021-01-05 | 12.74 | 11.57 | 11.57 | 12.34 | 175200.0 | 12.34 |
2021-01-04 | 11.92 | 11.48 | 11.81 | 11.54 | 253200.0 | 11.54 |
2020-12-31 | 12.0 | 11.25 | 11.61 | 11.73 | 109100.0 | 11.73 |
2020-12-30 | 11.69 | 11.06 | 11.06 | 11.58 | 112600.0 | 11.58 |
2020-12-29 | 11.69 | 10.9 | 11.55 | 11.06 | 191200.0 | 11.06 |
2020-12-28 | 12.08 | 11.5 | 11.98 | 11.55 | 154200.0 | 11.55 |
2020-12-24 | 12.28 | 11.85 | 12.03 | 11.98 | 45400.0 | 11.98 |
2020-12-23 | 12.46 | 12.0 | 12.28 | 12.03 | 103400.0 | 12.03 |
2020-12-22 | 12.56 | 12.04 | 12.37 | 12.21 | 78700.0 | 12.21 |
2020-12-21 | 12.56 | 11.93 | 12.01 | 12.36 | 140200.0 | 12.36 |
2020-12-18 | 12.98 | 12.25 | 12.79 | 12.55 | 129400.0 | 12.55 |
2020-12-17 | 12.83 | 12.21 | 12.65 | 12.46 | 141700.0 | 12.46 |
2020-12-16 | 13.3 | 12.41 | 12.9 | 12.51 | 156200.0 | 12.51 |
2020-12-15 | 13.05 | 12.72 | 12.84 | 12.9 | 104700.0 | 12.9 |
2020-12-14 | 13.88 | 12.54 | 13.88 | 12.82 | 272400.0 | 12.82 |
2020-12-11 | 14.03 | 13.5 | 13.89 | 13.67 | 128000.0 | 13.67 |
2020-12-10 | 14.13 | 13.32 | 13.32 | 14.03 | 135200.0 | 14.03 |
2020-12-09 | 13.41 | 12.85 | 12.89 | 13.39 | 187000.0 | 13.39 |
2020-12-08 | 13.0 | 12.71 | 12.71 | 12.89 | 111600.0 | 12.89 |
2020-12-07 | 13.15 | 12.32 | 13.15 | 12.77 | 190800.0 | 12.77 |
2020-12-04 | 13.0 | 12.44 | 12.45 | 12.9 | 193000.0 | 12.9 |
2020-12-03 | 12.77 | 11.6 | 11.68 | 12.29 | 305900.0 | 12.29 |
2020-12-02 | 11.66 | 10.72 | 10.72 | 11.0 | 401100.0 | 11.0 |
2020-12-01 | 10.98 | 10.25 | 10.81 | 10.74 | 103200.0 | 10.74 |
2020-11-30 | 11.34 | 10.49 | 11.27 | 10.56 | 190400.0 | 10.56 |
2020-11-27 | 11.74 | 10.96 | 11.62 | 11.03 | 93000.0 | 11.03 |
2020-11-25 | 11.55 | 11.05 | 11.48 | 11.46 | 168700.0 | 11.46 |
2020-11-24 | 12.29 | 10.9 | 10.96 | 11.41 | 394900.0 | 11.41 |
2020-11-23 | 10.9 | 10.26 | 10.26 | 10.8 | 331000.0 | 10.8 |
2020-11-20 | 10.37 | 10.0 | 10.3 | 10.01 | 126700.0 | 10.01 |
2020-11-19 | 10.42 | 9.81 | 9.93 | 10.28 | 127800.0 | 10.28 |
2020-11-18 | 10.34 | 9.7 | 9.83 | 10.01 | 196400.0 | 10.01 |
2020-11-17 | 9.94 | 9.4 | 9.68 | 9.84 | 101200.0 | 9.84 |
2020-11-16 | 9.93 | 9.5 | 9.77 | 9.61 | 157500.0 | 9.61 |
2020-11-13 | 9.58 | 9.21 | 9.28 | 9.46 | 155400.0 | 9.46 |
2020-11-12 | 9.91 | 9.06 | 9.45 | 9.27 | 334800.0 | 9.27 |
2020-11-11 | 10.48 | 10.0 | 10.25 | 10.25 | 820300.0 | 9.71 |
2020-11-10 | 10.63 | 10.0 | 10.29 | 10.22 | 337600.0 | 9.68 |
2020-11-09 | 10.25 | 9.51 | 9.75 | 10.1 | 503300.0 | 9.57 |
2020-11-06 | 9.43 | 9.0 | 9.14 | 9.26 | 229600.0 | 8.77 |
2020-11-05 | 9.46 | 8.7 | 8.84 | 8.95 | 427200.0 | 8.48 |
2020-11-04 | 9.36 | 8.56 | 8.83 | 8.91 | 570900.0 | 8.44 |
2020-11-03 | 8.19 | 7.75 | 7.86 | 8.11 | 162400.0 | 7.68 |
2020-11-02 | 7.74 | 7.26 | 7.27 | 7.65 | 145200.0 | 7.25 |
2020-10-30 | 7.48 | 7.1 | 7.45 | 7.17 | 85300.0 | 6.79 |
2020-10-29 | 7.81 | 7.25 | 7.55 | 7.4 | 190600.0 | 7.01 |
2020-10-28 | 8.25 | 7.27 | 8.16 | 7.45 | 446700.0 | 7.06 |
2020-10-27 | 8.42 | 8.02 | 8.17 | 8.41 | 171100.0 | 7.97 |
2020-10-26 | 8.0 | 7.6 | 7.93 | 8.0 | 70200.0 | 7.58 |
2020-10-23 | 8.0 | 7.6 | 7.65 | 8.0 | 77200.0 | 7.58 |
2020-10-22 | 7.64 | 7.19 | 7.27 | 7.53 | 66200.0 | 7.13 |
2020-10-21 | 7.31 | 7.02 | 7.09 | 7.26 | 60600.0 | 6.88 |
2020-10-20 | 7.37 | 7.01 | 7.32 | 7.11 | 114300.0 | 6.74 |
2020-10-19 | 7.49 | 7.25 | 7.4 | 7.32 | 73600.0 | 6.93 |
2020-10-16 | 7.43 | 7.25 | 7.25 | 7.4 | 35700.0 | 7.01 |
2020-10-15 | 7.5 | 7.16 | 7.5 | 7.25 | 47500.0 | 6.87 |
2020-10-14 | 7.6 | 7.21 | 7.21 | 7.42 | 349500.0 | 7.03 |
2020-10-13 | 7.45 | 7.16 | 7.19 | 7.3 | 64700.0 | 6.92 |
2020-10-12 | 7.32 | 7.11 | 7.26 | 7.31 | 45000.0 | 6.92 |
2020-10-09 | 7.34 | 7.11 | 7.25 | 7.2 | 60700.0 | 6.82 |
2020-10-08 | 7.46 | 7.01 | 7.13 | 7.29 | 111100.0 | 6.91 |
2020-10-07 | 7.49 | 6.97 | 7.11 | 7.01 | 144500.0 | 6.64 |
2020-10-06 | 7.61 | 7.15 | 7.5 | 7.3 | 112400.0 | 6.92 |
2020-10-05 | 7.45 | 7.02 | 7.2 | 7.37 | 127800.0 | 6.98 |
2020-10-02 | 7.21 | 6.61 | 6.75 | 7.13 | 135900.0 | 6.75 |
2020-10-01 | 7.19 | 6.55 | 6.9 | 7.19 | 419300.0 | 6.81 |
2020-09-30 | 7.96 | 5.5 | 7.62 | 6.2 | 1717900.0 | 5.87 |
2020-09-29 | 8.4 | 7.59 | 7.83 | 8.11 | 127000.0 | 7.68 |
2020-09-28 | 7.94 | 7.51 | 7.52 | 7.86 | 72100.0 | 7.45 |
2020-09-25 | 7.76 | 7.47 | 7.66 | 7.51 | 83700.0 | 7.11 |
2020-09-24 | 7.87 | 7.38 | 7.41 | 7.79 | 97700.0 | 7.38 |
2020-09-23 | 7.84 | 7.38 | 7.76 | 7.4 | 104400.0 | 7.01 |
2020-09-22 | 7.89 | 7.59 | 7.83 | 7.65 | 71900.0 | 7.25 |
2020-09-21 | 8.05 | 7.5 | 7.58 | 7.72 | 198700.0 | 7.31 |
2020-09-18 | 9.08 | 7.42 | 9.08 | 7.58 | 952100.0 | 7.18 |
2020-09-17 | 9.5 | 9.06 | 9.31 | 9.13 | 71100.0 | 8.65 |
2020-09-16 | 9.85 | 9.27 | 9.45 | 9.38 | 112500.0 | 8.89 |
2020-09-15 | 9.75 | 9.29 | 9.46 | 9.29 | 65600.0 | 8.8 |
2020-09-14 | 9.46 | 8.92 | 8.92 | 9.31 | 70900.0 | 8.82 |
2020-09-11 | 9.14 | 8.9 | 9.0 | 8.92 | 66100.0 | 8.45 |
2020-09-10 | 9.36 | 8.91 | 9.36 | 9.02 | 58700.0 | 8.54 |
2020-09-09 | 9.34 | 8.95 | 9.07 | 9.21 | 102700.0 | 8.72 |
2020-09-08 | 9.24 | 8.8 | 9.12 | 8.97 | 99900.0 | 8.5 |
2020-09-04 | 9.89 | 9.19 | 9.54 | 9.3 | 92800.0 | 8.81 |
2020-09-03 | 10.03 | 9.44 | 9.83 | 9.6 | 74400.0 | 9.09 |
2020-09-02 | 10.09 | 9.33 | 9.72 | 10.09 | 349700.0 | 9.56 |
2020-09-01 | 9.95 | 9.38 | 9.83 | 9.86 | 176100.0 | 9.34 |
2020-08-31 | 10.14 | 9.7 | 10.14 | 9.95 | 126600.0 | 9.43 |
2020-08-28 | 10.0 | 9.49 | 9.49 | 9.81 | 175300.0 | 9.29 |
2020-08-27 | 9.56 | 9.12 | 9.33 | 9.34 | 174400.0 | 8.84 |
2020-08-26 | 9.33 | 8.9 | 9.22 | 8.98 | 136900.0 | 8.51 |
2020-08-25 | 9.4 | 9.14 | 9.4 | 9.26 | 76700.0 | 8.77 |
2020-08-24 | 9.48 | 9.09 | 9.35 | 9.17 | 157800.0 | 8.69 |
2020-08-21 | 9.61 | 9.02 | 9.15 | 9.45 | 332000.0 | 8.95 |
2020-08-20 | 9.31 | 8.76 | 9.0 | 9.2 | 200400.0 | 8.72 |
2020-08-19 | 9.28 | 8.92 | 9.15 | 9.1 | 184600.0 | 8.62 |
2020-08-18 | 9.68 | 9.09 | 9.46 | 9.15 | 168800.0 | 8.67 |
2020-08-17 | 9.66 | 8.8 | 9.5 | 9.53 | 412800.0 | 9.03 |
2020-08-14 | 10.23 | 9.51 | 9.55 | 9.88 | 146700.0 | 9.36 |
2020-08-13 | 9.94 | 9.14 | 9.94 | 9.62 | 300600.0 | 9.11 |
2020-08-12 | 11.59 | 10.62 | 11.55 | 10.79 | 540400.0 | 9.71 |
2020-08-11 | 11.6 | 11.03 | 11.53 | 11.41 | 390600.0 | 10.27 |
2020-08-10 | 11.44 | 10.48 | 10.5 | 11.02 | 422700.0 | 9.92 |
2020-08-07 | 10.46 | 10.0 | 10.0 | 10.34 | 345500.0 | 9.31 |
2020-08-06 | 10.3 | 9.74 | 9.98 | 9.94 | 308400.0 | 8.95 |
2020-08-05 | 10.25 | 9.29 | 9.36 | 9.78 | 598000.0 | 8.8 |
2020-08-04 | 9.15 | 8.29 | 8.33 | 8.85 | 204200.0 | 7.96 |
2020-08-03 | 8.54 | 8.18 | 8.42 | 8.25 | 152800.0 | 7.42 |
2020-07-31 | 8.43 | 8.01 | 8.35 | 8.28 | 97700.0 | 7.45 |
2020-07-30 | 8.72 | 8.15 | 8.7 | 8.47 | 141600.0 | 7.62 |
2020-07-29 | 8.75 | 7.84 | 7.99 | 8.72 | 356000.0 | 7.85 |
2020-07-28 | 8.09 | 7.81 | 8.05 | 7.83 | 198400.0 | 7.05 |
2020-07-27 | 8.25 | 7.87 | 8.24 | 7.9 | 206500.0 | 7.11 |
2020-07-24 | 8.42 | 8.15 | 8.31 | 8.24 | 74100.0 | 7.42 |
2020-07-23 | 8.81 | 8.11 | 8.8 | 8.36 | 148500.0 | 7.52 |
2020-07-22 | 8.89 | 8.56 | 8.89 | 8.83 | 151800.0 | 7.95 |
2020-07-21 | 9.16 | 8.45 | 8.45 | 8.76 | 222100.0 | 7.88 |
2020-07-20 | 8.59 | 8.22 | 8.4 | 8.31 | 103700.0 | 7.48 |
2020-07-17 | 8.58 | 8.15 | 8.37 | 8.35 | 106900.0 | 7.51 |
2020-07-16 | 8.37 | 7.6 | 8.09 | 8.24 | 163700.0 | 7.42 |
2020-07-15 | 8.2 | 7.84 | 7.84 | 8.09 | 151900.0 | 7.28 |
2020-07-14 | 7.7 | 7.32 | 7.39 | 7.7 | 172400.0 | 6.93 |
2020-07-13 | 7.7 | 7.25 | 7.7 | 7.3 | 198500.0 | 6.57 |
2020-07-10 | 7.7 | 7.32 | 7.32 | 7.6 | 110900.0 | 6.84 |
2020-07-09 | 7.99 | 7.33 | 7.92 | 7.36 | 183100.0 | 6.62 |
2020-07-08 | 8.06 | 7.76 | 8.01 | 7.92 | 142200.0 | 7.13 |
2020-07-07 | 8.14 | 7.81 | 8.09 | 7.88 | 175000.0 | 7.09 |
2020-07-06 | 8.6 | 7.92 | 8.32 | 7.99 | 222100.0 | 7.19 |
2020-07-02 | 9.19 | 8.14 | 9.19 | 8.17 | 175600.0 | 7.35 |
2020-07-01 | 9.14 | 8.66 | 8.87 | 8.84 | 229800.0 | 7.96 |
2020-06-30 | 8.86 | 7.81 | 7.89 | 8.72 | 206000.0 | 7.85 |
2020-06-29 | 8.37 | 7.75 | 7.75 | 7.86 | 165900.0 | 7.07 |
2020-06-26 | 8.8 | 7.8 | 8.8 | 7.93 | 397300.0 | 7.14 |
2020-06-25 | 9.44 | 8.75 | 8.75 | 8.86 | 113400.0 | 7.97 |
2020-06-24 | 9.31 | 8.57 | 9.3 | 9.03 | 206600.0 | 8.13 |
2020-06-23 | 9.85 | 9.35 | 9.8 | 9.4 | 140700.0 | 8.46 |
2020-06-22 | 9.74 | 9.3 | 9.35 | 9.56 | 193800.0 | 8.6 |
2020-06-19 | 9.89 | 9.19 | 9.7 | 9.27 | 619100.0 | 8.34 |
2020-06-18 | 9.66 | 8.78 | 8.78 | 9.43 | 255400.0 | 8.49 |
2020-06-17 | 10.17 | 8.8 | 10.17 | 8.94 | 472600.0 | 8.05 |
2020-06-16 | 10.28 | 9.62 | 10.2 | 10.09 | 429300.0 | 9.08 |
2020-06-15 | 9.96 | 8.91 | 9.14 | 9.74 | 279100.0 | 8.77 |
2020-06-12 | 9.96 | 9.25 | 9.8 | 9.73 | 295700.0 | 8.76 |
2020-06-11 | 9.94 | 8.06 | 8.98 | 8.93 | 544800.0 | 8.04 |
2020-06-10 | 10.83 | 9.3 | 10.66 | 10.54 | 654600.0 | 9.49 |
2020-06-09 | 11.38 | 10.66 | 11.0 | 10.83 | 348700.0 | 9.75 |
2020-06-08 | 11.75 | 10.38 | 10.88 | 11.4 | 812500.0 | 10.26 |
2020-06-05 | 10.16 | 8.98 | 8.98 | 9.6 | 678000.0 | 8.64 |
2020-06-04 | 8.93 | 8.35 | 8.39 | 8.62 | 402100.0 | 7.76 |
2020-06-03 | 8.41 | 7.91 | 7.92 | 8.39 | 350700.0 | 7.55 |
2020-06-02 | 8.45 | 7.92 | 8.31 | 7.99 | 265700.0 | 7.19 |
2020-06-01 | 8.7 | 8.12 | 8.42 | 8.15 | 485400.0 | 7.33 |
2020-05-29 | 8.77 | 8.02 | 8.5 | 8.74 | 540800.0 | 7.87 |
2020-05-28 | 9.13 | 8.5 | 9.1 | 8.8 | 379700.0 | 7.92 |
2020-05-27 | 12.0 | 7.47 | 11.72 | 9.2 | 1967800.0 | 8.28 |
2020-05-26 | 13.65 | 9.57 | 10.1 | 12.58 | 1598500.0 | 10.83 |
2020-05-22 | 9.86 | 9.25 | 9.65 | 9.44 | 650000.0 | 8.13 |
2020-05-21 | 10.26 | 8.56 | 8.58 | 9.81 | 889600.0 | 8.45 |
2020-05-20 | 8.5 | 7.55 | 7.99 | 8.4 | 884100.0 | 7.23 |
2020-05-19 | 8.15 | 7.2 | 7.2 | 7.45 | 1017600.0 | 6.42 |
2020-05-18 | 8.4 | 5.41 | 5.5 | 7.8 | 6298700.0 | 6.72 |
2020-05-15 | 4.45 | 4.15 | 4.34 | 4.35 | 278500.0 | 3.75 |
2020-05-14 | 4.63 | 3.85 | 4.4 | 4.39 | 553800.0 | 3.78 |
2020-05-13 | 5.29 | 4.4 | 5.29 | 4.53 | 670600.0 | 3.9 |
2020-05-12 | 6.01 | 5.4 | 5.93 | 5.54 | 502400.0 | 4.77 |
2020-05-11 | 6.1 | 5.7 | 6.02 | 5.97 | 366300.0 | 5.14 |
2020-05-08 | 6.55 | 6.08 | 6.1 | 6.51 | 229700.0 | 5.61 |
2020-05-07 | 6.07 | 5.75 | 5.78 | 5.91 | 168600.0 | 5.09 |
2020-05-06 | 6.4 | 5.65 | 6.24 | 5.73 | 365000.0 | 4.94 |
2020-05-05 | 6.26 | 5.8 | 5.9 | 6.22 | 362200.0 | 5.36 |
2020-05-04 | 6.13 | 5.27 | 5.6 | 5.51 | 427600.0 | 4.75 |
2020-05-01 | 6.79 | 5.37 | 6.4 | 5.65 | 534900.0 | 4.87 |
2020-04-30 | 6.42 | 4.93 | 5.06 | 6.39 | 598100.0 | 5.5 |
2020-04-29 | 5.15 | 4.73 | 4.9 | 4.96 | 628700.0 | 4.27 |
2020-04-28 | 4.99 | 4.72 | 4.76 | 4.93 | 544100.0 | 4.25 |
2020-04-27 | 4.84 | 4.61 | 4.76 | 4.75 | 271800.0 | 4.09 |
2020-04-24 | 5.48 | 4.7 | 5.18 | 4.84 | 269400.0 | 4.17 |
2020-04-23 | 5.45 | 4.84 | 4.84 | 5.06 | 365900.0 | 4.36 |
2020-04-22 | 4.89 | 4.34 | 4.52 | 4.71 | 410500.0 | 4.06 |
2020-04-21 | 4.35 | 4.04 | 4.1 | 4.21 | 125400.0 | 3.63 |
2020-04-20 | 5.09 | 4.12 | 4.75 | 4.26 | 373100.0 | 3.67 |
2020-04-17 | 5.29 | 4.83 | 5.02 | 5.0 | 310800.0 | 4.31 |
2020-04-16 | 5.37 | 4.87 | 5.17 | 5.01 | 98900.0 | 4.32 |
2020-04-15 | 5.38 | 4.75 | 5.38 | 5.32 | 195900.0 | 4.58 |
2020-04-14 | 5.63 | 5.26 | 5.49 | 5.38 | 167600.0 | 4.63 |
2020-04-13 | 5.75 | 5.0 | 5.0 | 5.22 | 270000.0 | 4.5 |
2020-04-09 | 5.62 | 4.59 | 5.15 | 4.74 | 402100.0 | 4.08 |
2020-04-08 | 5.13 | 4.51 | 4.63 | 4.85 | 261200.0 | 4.18 |
2020-04-07 | 4.6 | 4.23 | 4.35 | 4.43 | 285000.0 | 3.82 |
2020-04-06 | 4.31 | 4.03 | 4.03 | 4.19 | 304200.0 | 3.61 |
2020-04-03 | 4.44 | 3.7 | 4.35 | 4.17 | 332100.0 | 3.59 |
2020-04-02 | 4.62 | 4.06 | 4.1 | 4.22 | 328300.0 | 3.63 |
2020-04-01 | 4.8 | 4.06 | 4.8 | 4.19 | 203200.0 | 3.61 |
2020-03-31 | 4.95 | 4.24 | 4.24 | 4.95 | 227200.0 | 4.26 |
2020-03-30 | 4.25 | 3.63 | 4.08 | 4.24 | 195800.0 | 3.65 |
2020-03-27 | 4.4 | 3.99 | 4.4 | 4.05 | 293800.0 | 3.49 |
2020-03-26 | 4.79 | 3.91 | 4.0 | 4.4 | 265800.0 | 3.79 |
2020-03-25 | 4.23 | 3.33 | 3.57 | 4.05 | 622600.0 | 3.49 |
2020-03-24 | 4.29 | 3.4 | 4.29 | 3.57 | 617300.0 | 3.07 |
2020-03-23 | 4.5 | 3.76 | 4.5 | 3.8 | 401100.0 | 3.27 |
2020-03-20 | 4.57 | 3.32 | 3.32 | 4.57 | 627800.0 | 3.94 |
2020-03-19 | 3.48 | 2.83 | 2.84 | 3.27 | 304200.0 | 2.82 |
2020-03-18 | 3.51 | 2.8 | 3.35 | 2.83 | 291900.0 | 2.44 |
2020-03-17 | 4.17 | 3.0 | 4.02 | 3.75 | 370200.0 | 3.23 |
2020-03-16 | 4.12 | 3.0 | 3.45 | 3.94 | 362100.0 | 3.39 |
2020-03-13 | 5.41 | 4.16 | 5.41 | 4.17 | 441900.0 | 3.59 |
2020-03-12 | 5.75 | 4.92 | 5.6 | 4.93 | 225300.0 | 4.25 |
2020-03-11 | 6.24 | 5.65 | 5.67 | 6.05 | 337700.0 | 5.21 |
2020-03-10 | 6.37 | 5.0 | 6.15 | 5.94 | 386300.0 | 5.12 |
2020-03-09 | 7.5 | 5.01 | 6.78 | 5.7 | 697800.0 | 4.91 |
2020-03-06 | 10.53 | 9.54 | 10.5 | 9.88 | 339900.0 | 8.51 |
2020-03-05 | 11.06 | 10.53 | 11.0 | 10.55 | 201600.0 | 9.09 |
2020-03-04 | 11.69 | 11.06 | 11.69 | 11.06 | 216000.0 | 9.53 |
2020-03-03 | 12.29 | 11.28 | 12.12 | 11.49 | 298000.0 | 9.9 |
2020-03-02 | 12.53 | 11.75 | 12.21 | 12.15 | 288200.0 | 10.46 |
2020-02-28 | 12.02 | 11.57 | 11.65 | 12.0 | 302000.0 | 10.34 |
2020-02-27 | 12.8 | 11.26 | 12.8 | 12.17 | 342200.0 | 10.48 |
2020-02-26 | 13.54 | 12.82 | 13.43 | 12.82 | 211300.0 | 11.04 |
2020-02-25 | 13.68 | 12.5 | 13.45 | 12.7 | 229400.0 | 10.94 |
2020-02-24 | 13.89 | 13.1 | 13.59 | 13.49 | 249900.0 | 11.62 |
2020-02-21 | 14.57 | 13.91 | 14.5 | 13.92 | 184400.0 | 11.99 |
2020-02-20 | 14.71 | 14.45 | 14.52 | 14.48 | 99700.0 | 12.47 |
2020-02-19 | 14.83 | 14.47 | 14.5 | 14.56 | 138400.0 | 12.54 |
2020-02-18 | 14.5 | 14.28 | 14.45 | 14.5 | 136100.0 | 12.49 |