名前 | Office Properties Income Trust Common Shares of Beneficial Interest |
ティッカー | OPI |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.68 | 25.24 | 25.36 | 25.27 | 185400.0 | 25.27 |
2021-02-12 | 25.52 | 25.14 | 25.48 | 25.19 | 98600.0 | 25.19 |
2021-02-11 | 25.54 | 25.02 | 25.5 | 25.53 | 151600.0 | 25.53 |
2021-02-10 | 25.87 | 25.18 | 25.19 | 25.34 | 168900.0 | 25.34 |
2021-02-09 | 25.22 | 24.63 | 25.02 | 25.07 | 139700.0 | 25.07 |
2021-02-08 | 25.04 | 24.28 | 24.45 | 25.01 | 177500.0 | 25.01 |
2021-02-05 | 24.45 | 24.14 | 24.37 | 24.33 | 230900.0 | 24.33 |
2021-02-04 | 24.28 | 23.7 | 23.7 | 24.12 | 266300.0 | 24.12 |
2021-02-03 | 23.87 | 23.11 | 23.67 | 23.69 | 257500.0 | 23.69 |
2021-02-02 | 24.35 | 23.67 | 24.3 | 23.71 | 214500.0 | 23.71 |
2021-02-01 | 24.14 | 22.95 | 23.45 | 24.0 | 250300.0 | 24.0 |
2021-01-29 | 24.38 | 23.01 | 23.99 | 23.14 | 383100.0 | 23.14 |
2021-01-28 | 24.81 | 23.96 | 24.51 | 24.03 | 293400.0 | 24.03 |
2021-01-27 | 24.89 | 24.21 | 24.36 | 24.36 | 227200.0 | 24.36 |
2021-01-26 | 25.08 | 24.53 | 24.72 | 25.01 | 165700.0 | 25.01 |
2021-01-25 | 24.9 | 23.83 | 24.25 | 24.71 | 163000.0 | 24.71 |
2021-01-22 | 25.28 | 23.65 | 25.19 | 24.58 | 368100.0 | 24.58 |
2021-01-21 | 26.25 | 25.45 | 26.12 | 25.98 | 322000.0 | 25.43 |
2021-01-20 | 26.49 | 25.92 | 26.11 | 26.04 | 185400.0 | 25.49 |
2021-01-19 | 26.48 | 25.68 | 26.4 | 25.88 | 203700.0 | 25.33 |
2021-01-15 | 26.18 | 25.41 | 25.63 | 26.07 | 160700.0 | 25.52 |
2021-01-14 | 26.12 | 24.85 | 24.91 | 25.93 | 205300.0 | 25.38 |
2021-01-13 | 24.86 | 24.31 | 24.6 | 24.75 | 135900.0 | 24.23 |
2021-01-12 | 24.33 | 23.58 | 23.86 | 24.26 | 171600.0 | 23.75 |
2021-01-11 | 23.91 | 23.18 | 23.48 | 23.71 | 149500.0 | 23.21 |
2021-01-08 | 23.78 | 23.32 | 23.71 | 23.73 | 193200.0 | 23.23 |
2021-01-07 | 24.2 | 23.23 | 23.85 | 23.64 | 267600.0 | 23.14 |
2021-01-06 | 24.37 | 22.8 | 22.88 | 23.75 | 406300.0 | 23.25 |
2021-01-05 | 23.07 | 22.36 | 22.4 | 22.54 | 232100.0 | 22.06 |
2021-01-04 | 22.91 | 22.21 | 22.71 | 22.41 | 262400.0 | 21.94 |
2020-12-31 | 22.78 | 22.24 | 22.5 | 22.72 | 187600.0 | 22.24 |
2020-12-30 | 22.97 | 22.34 | 22.55 | 22.49 | 167900.0 | 22.01 |
2020-12-29 | 23.16 | 22.37 | 23.08 | 22.54 | 169700.0 | 22.06 |
2020-12-28 | 23.25 | 22.74 | 22.9 | 22.92 | 195100.0 | 22.43 |
2020-12-24 | 22.99 | 22.4 | 22.62 | 22.88 | 97600.0 | 22.4 |
2020-12-23 | 23.0 | 22.43 | 22.56 | 22.59 | 188500.0 | 22.11 |
2020-12-22 | 22.75 | 22.28 | 22.75 | 22.54 | 214800.0 | 22.06 |
2020-12-21 | 22.92 | 22.1 | 22.75 | 22.71 | 330200.0 | 22.23 |
2020-12-18 | 23.95 | 23.04 | 23.95 | 23.17 | 887000.0 | 22.68 |
2020-12-17 | 24.32 | 23.54 | 24.32 | 23.9 | 187300.0 | 23.39 |
2020-12-16 | 24.95 | 24.25 | 24.69 | 24.31 | 222200.0 | 23.8 |
2020-12-15 | 24.63 | 23.77 | 24.02 | 24.63 | 283700.0 | 24.11 |
2020-12-14 | 24.67 | 23.46 | 23.46 | 23.9 | 324100.0 | 23.39 |
2020-12-11 | 23.87 | 23.26 | 23.45 | 23.58 | 118300.0 | 23.08 |
2020-12-10 | 23.85 | 23.28 | 23.59 | 23.58 | 149600.0 | 23.08 |
2020-12-09 | 24.19 | 23.66 | 24.0 | 23.71 | 174300.0 | 23.21 |
2020-12-08 | 24.13 | 23.53 | 23.53 | 23.9 | 180300.0 | 23.39 |
2020-12-07 | 24.28 | 23.55 | 23.87 | 23.87 | 192100.0 | 23.36 |
2020-12-04 | 23.94 | 22.92 | 22.92 | 23.87 | 198600.0 | 23.36 |
2020-12-03 | 23.5 | 22.78 | 22.91 | 23.0 | 218300.0 | 22.51 |
2020-12-02 | 23.18 | 22.5 | 22.58 | 22.98 | 187600.0 | 22.49 |
2020-12-01 | 23.79 | 22.71 | 23.12 | 22.78 | 306800.0 | 22.3 |
2020-11-30 | 23.87 | 22.74 | 23.77 | 22.85 | 522000.0 | 22.37 |
2020-11-27 | 24.27 | 23.48 | 24.27 | 23.86 | 63700.0 | 23.35 |
2020-11-25 | 24.51 | 23.01 | 24.45 | 24.23 | 102800.0 | 23.72 |
2020-11-24 | 25.15 | 24.28 | 24.38 | 24.6 | 204800.0 | 24.08 |
2020-11-23 | 24.4 | 23.64 | 23.78 | 23.93 | 201500.0 | 23.42 |
2020-11-20 | 23.57 | 22.87 | 22.89 | 23.48 | 161500.0 | 22.98 |
2020-11-19 | 23.29 | 22.32 | 23.11 | 23.12 | 159800.0 | 22.63 |
2020-11-18 | 23.79 | 22.69 | 23.61 | 22.72 | 179000.0 | 22.24 |
2020-11-17 | 23.73 | 22.78 | 22.89 | 23.61 | 309200.0 | 23.11 |
2020-11-16 | 23.6 | 22.26 | 22.81 | 23.14 | 206900.0 | 22.65 |
2020-11-13 | 22.29 | 21.34 | 21.38 | 22.2 | 190900.0 | 21.73 |
2020-11-12 | 21.67 | 20.81 | 21.67 | 21.07 | 181500.0 | 20.62 |
2020-11-11 | 22.31 | 21.4 | 22.31 | 21.74 | 121300.0 | 21.28 |
2020-11-10 | 22.1 | 20.56 | 21.1 | 21.97 | 326000.0 | 21.5 |
2020-11-09 | 21.26 | 18.57 | 18.57 | 20.59 | 490900.0 | 20.15 |
2020-11-06 | 18.88 | 17.9 | 18.67 | 18.09 | 175800.0 | 17.71 |
2020-11-05 | 19.1 | 18.54 | 18.81 | 18.68 | 170400.0 | 18.28 |
2020-11-04 | 19.56 | 18.65 | 19.56 | 18.72 | 162500.0 | 18.32 |
2020-11-03 | 19.8 | 19.0 | 19.36 | 19.73 | 180500.0 | 19.31 |
2020-11-02 | 19.21 | 18.63 | 18.64 | 19.17 | 223900.0 | 18.76 |
2020-10-30 | 19.03 | 18.14 | 18.14 | 18.41 | 286100.0 | 18.02 |
2020-10-29 | 18.54 | 17.62 | 18.04 | 18.33 | 272400.0 | 17.94 |
2020-10-28 | 18.37 | 17.75 | 18.12 | 17.99 | 227500.0 | 17.61 |
2020-10-27 | 19.35 | 18.43 | 19.11 | 18.46 | 252500.0 | 18.07 |
2020-10-26 | 19.73 | 19.14 | 19.71 | 19.23 | 182500.0 | 18.82 |
2020-10-23 | 20.11 | 19.7 | 19.96 | 19.9 | 193500.0 | 19.48 |
2020-10-22 | 20.54 | 20.05 | 20.28 | 20.49 | 226200.0 | 19.52 |
2020-10-21 | 20.41 | 19.9 | 20.04 | 20.28 | 229500.0 | 19.32 |
2020-10-20 | 20.77 | 20.01 | 20.39 | 20.08 | 266000.0 | 19.13 |
2020-10-19 | 20.96 | 20.07 | 20.91 | 20.16 | 564100.0 | 19.2 |
2020-10-16 | 21.29 | 20.75 | 21.12 | 21.0 | 203200.0 | 20.0 |
2020-10-15 | 21.43 | 20.4 | 20.45 | 21.25 | 169100.0 | 20.24 |
2020-10-14 | 21.24 | 20.59 | 21.04 | 20.61 | 163400.0 | 19.63 |
2020-10-13 | 21.74 | 21.06 | 21.64 | 21.11 | 163700.0 | 20.11 |
2020-10-12 | 21.9 | 21.1 | 21.29 | 21.78 | 159900.0 | 20.75 |
2020-10-09 | 22.0 | 21.07 | 21.8 | 21.31 | 143700.0 | 20.3 |
2020-10-08 | 21.8 | 20.88 | 20.88 | 21.76 | 162900.0 | 20.73 |
2020-10-07 | 21.43 | 20.54 | 21.4 | 20.8 | 294800.0 | 19.81 |
2020-10-06 | 21.9 | 21.25 | 21.45 | 21.31 | 300000.0 | 20.3 |
2020-10-05 | 21.74 | 21.07 | 21.69 | 21.16 | 211100.0 | 20.16 |
2020-10-02 | 21.62 | 20.45 | 20.65 | 21.54 | 107200.0 | 20.52 |
2020-10-01 | 21.05 | 20.34 | 20.71 | 21.03 | 138100.0 | 20.03 |
2020-09-30 | 21.49 | 20.65 | 21.06 | 20.72 | 261200.0 | 19.74 |
2020-09-29 | 21.37 | 20.57 | 21.32 | 20.96 | 114400.0 | 19.97 |
2020-09-28 | 21.67 | 20.55 | 20.55 | 21.43 | 265000.0 | 20.41 |
2020-09-25 | 20.57 | 19.97 | 20.26 | 20.42 | 199200.0 | 19.45 |
2020-09-24 | 20.95 | 20.27 | 20.44 | 20.46 | 181200.0 | 19.49 |
2020-09-23 | 22.3 | 20.39 | 21.23 | 20.41 | 242300.0 | 19.44 |
2020-09-22 | 21.92 | 21.18 | 21.59 | 21.28 | 274100.0 | 20.27 |
2020-09-21 | 22.64 | 21.51 | 22.64 | 21.61 | 246500.0 | 20.58 |
2020-09-18 | 23.22 | 22.34 | 23.22 | 22.65 | 724000.0 | 21.58 |
2020-09-17 | 23.43 | 22.85 | 22.98 | 23.04 | 159100.0 | 21.95 |
2020-09-16 | 23.65 | 23.0 | 23.27 | 23.31 | 180800.0 | 22.2 |
2020-09-15 | 23.5 | 22.99 | 23.04 | 23.16 | 128600.0 | 22.06 |
2020-09-14 | 23.1 | 22.48 | 22.65 | 22.96 | 181600.0 | 21.87 |
2020-09-11 | 23.02 | 22.19 | 23.02 | 22.44 | 221200.0 | 21.38 |
2020-09-10 | 23.31 | 22.9 | 23.26 | 22.98 | 153300.0 | 21.89 |
2020-09-09 | 23.9 | 23.22 | 23.52 | 23.31 | 137400.0 | 22.2 |
2020-09-08 | 23.6 | 22.9 | 23.6 | 23.34 | 195100.0 | 22.23 |
2020-09-04 | 24.31 | 23.36 | 24.2 | 23.73 | 156400.0 | 22.6 |
2020-09-03 | 24.5 | 23.64 | 23.85 | 23.98 | 210500.0 | 22.84 |
2020-09-02 | 23.96 | 23.36 | 23.4 | 23.91 | 259600.0 | 22.78 |
2020-09-01 | 23.81 | 23.33 | 23.76 | 23.5 | 394600.0 | 22.39 |
2020-08-31 | 24.65 | 23.76 | 24.44 | 23.84 | 249000.0 | 22.71 |
2020-08-28 | 25.0 | 24.18 | 24.92 | 24.39 | 165900.0 | 23.23 |
2020-08-27 | 24.97 | 24.06 | 24.34 | 24.82 | 172400.0 | 23.64 |
2020-08-26 | 24.74 | 24.08 | 24.56 | 24.36 | 179700.0 | 23.2 |
2020-08-25 | 25.38 | 24.61 | 25.13 | 24.75 | 290600.0 | 23.58 |
2020-08-24 | 25.0 | 23.85 | 24.31 | 24.96 | 174500.0 | 23.78 |
2020-08-21 | 24.54 | 23.8 | 24.39 | 24.39 | 199700.0 | 23.23 |
2020-08-20 | 25.09 | 24.03 | 24.03 | 24.56 | 171700.0 | 23.39 |
2020-08-19 | 24.59 | 24.0 | 24.59 | 24.11 | 372500.0 | 22.97 |
2020-08-18 | 25.19 | 24.42 | 25.05 | 24.54 | 261300.0 | 23.38 |
2020-08-17 | 25.07 | 24.39 | 24.49 | 25.01 | 108700.0 | 23.82 |
2020-08-14 | 25.14 | 24.45 | 24.59 | 24.63 | 160700.0 | 23.46 |
2020-08-13 | 25.42 | 24.6 | 25.06 | 24.66 | 189500.0 | 23.49 |
2020-08-12 | 25.85 | 25.05 | 25.66 | 25.2 | 123500.0 | 24.0 |
2020-08-11 | 26.39 | 25.11 | 26.39 | 25.29 | 214800.0 | 24.09 |
2020-08-10 | 26.03 | 25.38 | 25.8 | 25.67 | 239500.0 | 24.45 |
2020-08-07 | 25.75 | 24.8 | 24.8 | 25.64 | 163200.0 | 24.42 |
2020-08-06 | 25.21 | 24.67 | 25.13 | 24.88 | 194100.0 | 23.7 |
2020-08-05 | 25.66 | 24.77 | 25.66 | 25.24 | 169900.0 | 24.04 |
2020-08-04 | 25.74 | 24.93 | 25.0 | 25.44 | 197500.0 | 24.23 |
2020-08-03 | 25.25 | 24.59 | 25.17 | 25.02 | 183000.0 | 23.83 |
2020-07-31 | 25.16 | 24.24 | 24.98 | 25.15 | 260300.0 | 23.96 |
2020-07-30 | 25.73 | 24.58 | 24.63 | 25.04 | 185000.0 | 23.85 |
2020-07-29 | 25.27 | 24.47 | 25.11 | 25.18 | 219200.0 | 23.99 |
2020-07-28 | 25.21 | 24.18 | 24.2 | 25.0 | 199700.0 | 23.81 |
2020-07-27 | 24.36 | 23.44 | 24.31 | 24.31 | 211300.0 | 23.16 |
2020-07-24 | 25.82 | 24.13 | 25.82 | 24.27 | 255100.0 | 23.12 |
2020-07-23 | 26.52 | 25.85 | 25.96 | 26.46 | 393000.0 | 24.68 |
2020-07-22 | 26.1 | 25.0 | 25.07 | 26.08 | 324400.0 | 24.33 |
2020-07-21 | 25.72 | 24.8 | 25.24 | 25.4 | 358800.0 | 23.69 |
2020-07-20 | 25.55 | 24.38 | 25.48 | 24.76 | 190200.0 | 23.1 |
2020-07-17 | 25.54 | 24.72 | 24.72 | 25.5 | 213800.0 | 23.79 |
2020-07-16 | 25.12 | 24.47 | 24.82 | 24.78 | 215700.0 | 23.11 |
2020-07-15 | 25.7 | 24.65 | 25.48 | 25.05 | 202400.0 | 23.37 |
2020-07-14 | 25.07 | 24.04 | 24.55 | 24.77 | 160300.0 | 23.1 |
2020-07-13 | 25.23 | 24.31 | 25.05 | 24.56 | 168200.0 | 22.91 |
2020-07-10 | 24.66 | 23.85 | 23.85 | 24.65 | 129300.0 | 22.99 |
2020-07-09 | 24.26 | 23.41 | 24.26 | 23.84 | 181300.0 | 22.24 |
2020-07-08 | 24.95 | 23.83 | 24.55 | 24.4 | 163500.0 | 22.76 |
2020-07-07 | 25.36 | 24.54 | 25.1 | 24.61 | 224600.0 | 22.96 |
2020-07-06 | 26.73 | 25.2 | 26.39 | 25.45 | 195400.0 | 23.74 |
2020-07-02 | 26.51 | 25.38 | 26.26 | 25.75 | 161600.0 | 24.02 |
2020-07-01 | 26.64 | 25.47 | 26.12 | 25.56 | 189000.0 | 23.84 |
2020-06-30 | 26.61 | 25.25 | 25.94 | 25.97 | 222600.0 | 24.22 |
2020-06-29 | 26.45 | 25.35 | 25.62 | 26.1 | 221700.0 | 24.34 |
2020-06-26 | 26.14 | 25.05 | 25.99 | 25.16 | 288800.0 | 23.47 |
2020-06-25 | 26.4 | 25.1 | 25.18 | 26.31 | 237100.0 | 24.54 |
2020-06-24 | 26.22 | 24.65 | 26.17 | 25.6 | 249300.0 | 23.88 |
2020-06-23 | 27.5 | 26.43 | 27.5 | 26.51 | 176200.0 | 24.73 |
2020-06-22 | 27.15 | 26.26 | 26.89 | 26.93 | 154600.0 | 25.12 |
2020-06-19 | 27.57 | 26.87 | 27.49 | 27.05 | 1068700.0 | 25.23 |
2020-06-18 | 27.71 | 26.81 | 27.41 | 27.48 | 199300.0 | 25.63 |
2020-06-17 | 28.85 | 27.54 | 28.85 | 27.55 | 179200.0 | 25.7 |
2020-06-16 | 29.5 | 28.09 | 29.4 | 28.7 | 213500.0 | 26.77 |
2020-06-15 | 28.42 | 26.75 | 26.75 | 27.99 | 189900.0 | 26.11 |
2020-06-12 | 28.82 | 26.71 | 28.82 | 28.02 | 292800.0 | 26.14 |
2020-06-11 | 29.14 | 27.14 | 28.57 | 27.46 | 325700.0 | 25.61 |
2020-06-10 | 31.0 | 29.83 | 31.0 | 30.21 | 278800.0 | 28.18 |
2020-06-09 | 31.58 | 29.89 | 30.11 | 31.2 | 254500.0 | 29.1 |
2020-06-08 | 30.89 | 29.39 | 29.39 | 30.89 | 278500.0 | 28.81 |
2020-06-05 | 29.92 | 28.47 | 28.79 | 29.36 | 333600.0 | 27.39 |
2020-06-04 | 27.98 | 26.51 | 27.35 | 27.86 | 198600.0 | 25.99 |
2020-06-03 | 28.13 | 26.7 | 26.74 | 27.68 | 186100.0 | 25.82 |
2020-06-02 | 26.58 | 25.75 | 26.11 | 26.36 | 188000.0 | 24.59 |
2020-06-01 | 26.6 | 25.27 | 25.46 | 25.79 | 198800.0 | 24.06 |
2020-05-29 | 25.82 | 25.13 | 25.82 | 25.29 | 234900.0 | 23.59 |
2020-05-28 | 27.02 | 25.83 | 27.02 | 26.11 | 203000.0 | 24.35 |
2020-05-27 | 26.72 | 25.02 | 25.97 | 26.61 | 239600.0 | 24.82 |
2020-05-26 | 25.46 | 24.28 | 24.74 | 25.37 | 159400.0 | 23.66 |
2020-05-22 | 24.23 | 23.41 | 23.78 | 23.76 | 214800.0 | 22.16 |
2020-05-21 | 24.21 | 23.37 | 23.88 | 23.6 | 185100.0 | 22.01 |
2020-05-20 | 23.53 | 22.7 | 23.31 | 23.52 | 254500.0 | 21.94 |
2020-05-19 | 23.56 | 22.72 | 23.19 | 22.82 | 169300.0 | 21.29 |
2020-05-18 | 23.93 | 22.75 | 22.84 | 23.3 | 259100.0 | 21.73 |
2020-05-15 | 22.05 | 21.07 | 21.7 | 21.9 | 245600.0 | 20.43 |
2020-05-14 | 22.08 | 20.41 | 21.32 | 21.86 | 339200.0 | 20.39 |
2020-05-13 | 22.83 | 21.71 | 22.62 | 21.91 | 328800.0 | 20.44 |
2020-05-12 | 25.09 | 22.65 | 25.09 | 22.66 | 390900.0 | 21.14 |
2020-05-11 | 25.56 | 24.68 | 25.56 | 24.84 | 168200.0 | 23.17 |
2020-05-08 | 26.14 | 25.12 | 25.29 | 26.0 | 273600.0 | 24.25 |
2020-05-07 | 26.06 | 24.45 | 25.65 | 24.68 | 206400.0 | 23.02 |
2020-05-06 | 26.25 | 24.92 | 25.85 | 25.27 | 214900.0 | 23.57 |
2020-05-05 | 26.76 | 25.64 | 26.17 | 25.84 | 267800.0 | 24.1 |
2020-05-04 | 25.95 | 24.85 | 25.36 | 25.62 | 269300.0 | 23.9 |
2020-05-01 | 27.0 | 25.38 | 26.58 | 26.09 | 244400.0 | 24.34 |
2020-04-30 | 27.87 | 26.88 | 27.57 | 27.4 | 292000.0 | 25.56 |
2020-04-29 | 28.62 | 27.11 | 27.6 | 28.17 | 246700.0 | 26.28 |
2020-04-28 | 27.22 | 26.3 | 26.73 | 26.64 | 247700.0 | 24.85 |
2020-04-27 | 26.07 | 25.03 | 25.03 | 25.6 | 201800.0 | 23.88 |
2020-04-24 | 25.27 | 24.4 | 25.09 | 24.9 | 213500.0 | 23.23 |
2020-04-23 | 25.67 | 24.87 | 25.11 | 25.02 | 197900.0 | 23.34 |
2020-04-22 | 25.42 | 24.64 | 25.38 | 25.01 | 223700.0 | 23.33 |
2020-04-21 | 24.78 | 23.77 | 23.77 | 24.74 | 274400.0 | 23.08 |
2020-04-20 | 25.43 | 24.42 | 25.07 | 24.63 | 229700.0 | 22.97 |
2020-04-17 | 26.63 | 25.35 | 26.0 | 25.72 | 215600.0 | 23.99 |
2020-04-16 | 26.31 | 24.44 | 25.88 | 24.98 | 311400.0 | 23.3 |
2020-04-15 | 26.97 | 25.66 | 26.29 | 25.72 | 266300.0 | 23.99 |
2020-04-14 | 28.15 | 26.95 | 27.97 | 27.32 | 192000.0 | 25.48 |
2020-04-13 | 28.38 | 27.04 | 28.15 | 27.28 | 249200.0 | 25.45 |
2020-04-09 | 28.83 | 27.1 | 27.9 | 28.37 | 335700.0 | 26.46 |
2020-04-08 | 28.3 | 26.63 | 27.62 | 27.79 | 380300.0 | 25.41 |
2020-04-07 | 28.21 | 26.5 | 27.69 | 27.13 | 442900.0 | 24.8 |
2020-04-06 | 26.55 | 24.1 | 24.12 | 26.46 | 472700.0 | 24.19 |
2020-04-03 | 25.86 | 22.52 | 25.38 | 23.17 | 380300.0 | 21.18 |
2020-04-02 | 26.58 | 24.57 | 24.57 | 25.53 | 331200.0 | 23.34 |
2020-04-01 | 25.92 | 24.27 | 25.47 | 24.95 | 352100.0 | 22.81 |
2020-03-31 | 27.25 | 25.15 | 25.97 | 27.25 | 544000.0 | 24.91 |
2020-03-30 | 26.46 | 24.72 | 26.39 | 26.19 | 380000.0 | 23.95 |
2020-03-27 | 26.94 | 25.42 | 26.11 | 26.21 | 375700.0 | 23.96 |
2020-03-26 | 27.62 | 25.35 | 25.78 | 27.41 | 439100.0 | 25.06 |
2020-03-25 | 26.3 | 22.96 | 24.21 | 25.17 | 405600.0 | 23.01 |
2020-03-24 | 25.07 | 22.42 | 24.0 | 24.11 | 439100.0 | 22.04 |
2020-03-23 | 22.93 | 19.78 | 21.45 | 22.39 | 528800.0 | 20.47 |
2020-03-20 | 23.7 | 20.92 | 23.47 | 21.83 | 774400.0 | 19.96 |
2020-03-19 | 23.36 | 19.71 | 20.6 | 23.3 | 584200.0 | 21.3 |
2020-03-18 | 22.34 | 19.03 | 19.81 | 20.61 | 546000.0 | 18.84 |
2020-03-17 | 21.67 | 16.5 | 18.15 | 21.26 | 590500.0 | 19.44 |
2020-03-16 | 21.09 | 17.61 | 20.42 | 17.81 | 713600.0 | 16.28 |
2020-03-13 | 24.41 | 21.2 | 24.41 | 22.65 | 421800.0 | 20.71 |
2020-03-12 | 26.25 | 23.01 | 25.03 | 23.01 | 630300.0 | 21.04 |
2020-03-11 | 28.59 | 26.7 | 28.32 | 27.24 | 423900.0 | 24.91 |
2020-03-10 | 28.99 | 27.36 | 27.96 | 28.98 | 604400.0 | 26.5 |
2020-03-09 | 30.0 | 27.01 | 29.0 | 27.17 | 406900.0 | 24.84 |
2020-03-06 | 31.56 | 30.1 | 30.85 | 31.06 | 293200.0 | 28.4 |
2020-03-05 | 32.38 | 31.09 | 31.55 | 31.59 | 360000.0 | 28.88 |
2020-03-04 | 32.48 | 30.62 | 30.93 | 32.28 | 439000.0 | 29.51 |
2020-03-03 | 31.46 | 29.88 | 30.65 | 30.32 | 385900.0 | 27.72 |
2020-03-02 | 30.55 | 28.16 | 29.3 | 30.51 | 457300.0 | 27.9 |
2020-02-28 | 30.52 | 28.24 | 30.31 | 29.13 | 847900.0 | 26.63 |
2020-02-27 | 32.57 | 30.86 | 31.41 | 31.19 | 395900.0 | 28.52 |
2020-02-26 | 32.83 | 31.95 | 32.49 | 32.0 | 303100.0 | 29.26 |
2020-02-25 | 34.0 | 32.46 | 33.92 | 32.48 | 289100.0 | 29.7 |
2020-02-24 | 35.0 | 33.46 | 34.67 | 33.75 | 407200.0 | 30.86 |
2020-02-21 | 35.95 | 34.61 | 34.71 | 35.32 | 408100.0 | 32.29 |
2020-02-20 | 34.84 | 33.6 | 34.5 | 34.59 | 296500.0 | 31.63 |
2020-02-19 | 34.24 | 33.52 | 34.18 | 33.74 | 299100.0 | 30.85 |
2020-02-18 | 34.56 | 33.88 | 34.43 | 34.23 | 200800.0 | 31.3 |