名前 | Owl Rock Capital Corporation Common Stock |
ティッカー | ORCC |
国 | nan |
上場年 | 2019.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.9 | 13.76 | 13.89 | 13.77 | 1000800.0 | 13.77 |
2021-02-12 | 13.93 | 13.75 | 13.82 | 13.78 | 774200.0 | 13.78 |
2021-02-11 | 13.88 | 13.7 | 13.87 | 13.8 | 1019500.0 | 13.8 |
2021-02-10 | 13.85 | 13.59 | 13.66 | 13.81 | 1119200.0 | 13.81 |
2021-02-09 | 13.65 | 13.46 | 13.6 | 13.58 | 1017100.0 | 13.58 |
2021-02-08 | 13.72 | 13.54 | 13.55 | 13.62 | 1054000.0 | 13.62 |
2021-02-05 | 13.6 | 13.45 | 13.45 | 13.54 | 1121900.0 | 13.54 |
2021-02-04 | 13.5 | 13.33 | 13.5 | 13.4 | 1163200.0 | 13.4 |
2021-02-03 | 13.43 | 13.22 | 13.36 | 13.41 | 673800.0 | 13.41 |
2021-02-02 | 13.38 | 13.05 | 13.12 | 13.31 | 925500.0 | 13.31 |
2021-02-01 | 13.04 | 12.86 | 12.9 | 13.02 | 1201100.0 | 13.02 |
2021-01-29 | 13.13 | 12.79 | 13.06 | 12.9 | 1077400.0 | 12.9 |
2021-01-28 | 13.26 | 13.01 | 13.16 | 13.05 | 1116800.0 | 13.05 |
2021-01-27 | 13.36 | 13.11 | 13.17 | 13.14 | 1148900.0 | 13.14 |
2021-01-26 | 13.26 | 13.09 | 13.11 | 13.23 | 1225100.0 | 13.23 |
2021-01-25 | 13.31 | 13.07 | 13.25 | 13.07 | 1013300.0 | 13.07 |
2021-01-22 | 13.4 | 13.18 | 13.35 | 13.2 | 1114500.0 | 13.2 |
2021-01-21 | 13.51 | 13.32 | 13.4 | 13.37 | 1045200.0 | 13.37 |
2021-01-20 | 13.51 | 13.37 | 13.45 | 13.4 | 1200200.0 | 13.4 |
2021-01-19 | 13.43 | 13.13 | 13.27 | 13.34 | 1777500.0 | 13.34 |
2021-01-15 | 13.34 | 13.01 | 13.08 | 13.24 | 1722300.0 | 13.24 |
2021-01-14 | 13.14 | 12.79 | 12.86 | 13.08 | 2935300.0 | 13.08 |
2021-01-13 | 12.77 | 12.6 | 12.77 | 12.71 | 1446000.0 | 12.71 |
2021-01-12 | 12.76 | 12.58 | 12.75 | 12.71 | 1046900.0 | 12.71 |
2021-01-11 | 12.75 | 12.6 | 12.6 | 12.67 | 1169900.0 | 12.67 |
2021-01-08 | 12.75 | 12.6 | 12.71 | 12.72 | 1131100.0 | 12.72 |
2021-01-07 | 12.82 | 12.66 | 12.73 | 12.71 | 2600100.0 | 12.71 |
2021-01-06 | 12.79 | 12.56 | 12.62 | 12.66 | 1864400.0 | 12.66 |
2021-01-05 | 12.66 | 12.35 | 12.39 | 12.58 | 1399700.0 | 12.58 |
2021-01-04 | 12.69 | 12.28 | 12.67 | 12.31 | 3023700.0 | 12.31 |
2020-12-31 | 12.72 | 12.35 | 12.35 | 12.66 | 2826100.0 | 12.66 |
2020-12-30 | 12.75 | 12.4 | 12.72 | 12.43 | 2611900.0 | 12.43 |
2020-12-29 | 13.14 | 12.97 | 13.0 | 13.0 | 2215600.0 | 12.61 |
2020-12-28 | 13.13 | 12.96 | 13.06 | 13.0 | 1761300.0 | 12.61 |
2020-12-24 | 13.14 | 12.9 | 13.12 | 13.0 | 831800.0 | 12.61 |
2020-12-23 | 13.1 | 12.87 | 12.98 | 13.01 | 1547800.0 | 12.62 |
2020-12-22 | 13.06 | 12.88 | 13.0 | 12.94 | 1238400.0 | 12.55 |
2020-12-21 | 13.15 | 12.92 | 13.07 | 12.98 | 1053200.0 | 12.59 |
2020-12-18 | 13.2 | 13.04 | 13.12 | 13.1 | 1744200.0 | 12.71 |
2020-12-17 | 13.19 | 13.05 | 13.17 | 13.11 | 1239200.0 | 12.72 |
2020-12-16 | 13.21 | 13.01 | 13.1 | 13.15 | 2628600.0 | 12.76 |
2020-12-15 | 13.15 | 12.81 | 12.88 | 13.08 | 1181100.0 | 12.69 |
2020-12-14 | 13.14 | 12.78 | 12.95 | 12.81 | 1705600.0 | 12.43 |
2020-12-11 | 12.86 | 12.65 | 12.72 | 12.79 | 963200.0 | 12.41 |
2020-12-10 | 12.88 | 12.63 | 12.76 | 12.86 | 1535700.0 | 12.47 |
2020-12-09 | 13.12 | 12.56 | 13.01 | 12.9 | 4118200.0 | 12.51 |
2020-12-08 | 13.24 | 12.66 | 13.2 | 13.02 | 3011700.0 | 12.63 |
2020-12-07 | 13.4 | 12.97 | 13.38 | 13.24 | 2259000.0 | 12.84 |
2020-12-04 | 13.45 | 13.22 | 13.28 | 13.35 | 2104400.0 | 12.95 |
2020-12-03 | 13.71 | 13.15 | 13.2 | 13.19 | 2864800.0 | 12.79 |
2020-12-02 | 13.52 | 13.13 | 13.45 | 13.2 | 1993300.0 | 12.8 |
2020-12-01 | 13.67 | 13.43 | 13.59 | 13.46 | 2198800.0 | 13.06 |
2020-11-30 | 13.77 | 13.52 | 13.77 | 13.52 | 797700.0 | 13.11 |
2020-11-27 | 13.8 | 13.62 | 13.8 | 13.74 | 877500.0 | 13.33 |
2020-11-25 | 13.77 | 13.64 | 13.73 | 13.72 | 1034000.0 | 13.31 |
2020-11-24 | 13.79 | 13.65 | 13.72 | 13.7 | 1555800.0 | 13.29 |
2020-11-23 | 13.76 | 13.63 | 13.72 | 13.66 | 1633400.0 | 13.25 |
2020-11-20 | 13.75 | 13.61 | 13.75 | 13.69 | 784000.0 | 13.28 |
2020-11-19 | 13.81 | 13.61 | 13.7 | 13.72 | 1508300.0 | 13.31 |
2020-11-18 | 13.72 | 13.58 | 13.69 | 13.59 | 1410400.0 | 13.18 |
2020-11-17 | 13.73 | 13.53 | 13.6 | 13.65 | 1476900.0 | 13.24 |
2020-11-16 | 13.75 | 13.5 | 13.75 | 13.59 | 1396000.0 | 13.18 |
2020-11-13 | 13.67 | 13.28 | 13.35 | 13.52 | 1398500.0 | 13.11 |
2020-11-12 | 13.4 | 13.08 | 13.29 | 13.24 | 1019300.0 | 12.84 |
2020-11-11 | 13.49 | 13.15 | 13.4 | 13.21 | 1065900.0 | 12.81 |
2020-11-10 | 13.44 | 12.91 | 12.92 | 13.35 | 1347000.0 | 12.95 |
2020-11-09 | 13.56 | 12.78 | 13.22 | 12.92 | 2041300.0 | 12.53 |
2020-11-06 | 12.8 | 12.43 | 12.8 | 12.65 | 1558700.0 | 12.27 |
2020-11-05 | 12.57 | 11.83 | 12.05 | 12.48 | 2704000.0 | 12.11 |
2020-11-04 | 12.13 | 11.67 | 11.85 | 12.06 | 1224100.0 | 11.7 |
2020-11-03 | 11.89 | 11.69 | 11.73 | 11.82 | 887500.0 | 11.47 |
2020-11-02 | 11.67 | 11.42 | 11.48 | 11.62 | 753300.0 | 11.27 |
2020-10-30 | 11.5 | 11.27 | 11.46 | 11.38 | 824900.0 | 11.04 |
2020-10-29 | 11.66 | 11.12 | 11.31 | 11.58 | 1343200.0 | 11.23 |
2020-10-28 | 11.65 | 11.27 | 11.6 | 11.37 | 1650300.0 | 11.03 |
2020-10-27 | 11.81 | 11.61 | 11.7 | 11.72 | 845800.0 | 11.37 |
2020-10-26 | 11.86 | 11.61 | 11.83 | 11.75 | 1011500.0 | 11.4 |
2020-10-23 | 11.86 | 11.65 | 11.65 | 11.72 | 696800.0 | 11.37 |
2020-10-22 | 11.68 | 11.49 | 11.68 | 11.65 | 1034100.0 | 11.3 |
2020-10-21 | 11.74 | 11.62 | 11.73 | 11.68 | 657300.0 | 11.33 |
2020-10-20 | 11.75 | 11.63 | 11.64 | 11.67 | 974100.0 | 11.32 |
2020-10-19 | 11.97 | 11.61 | 11.97 | 11.62 | 952700.0 | 11.27 |
2020-10-16 | 11.95 | 11.81 | 11.95 | 11.89 | 766500.0 | 11.53 |
2020-10-15 | 12.03 | 11.81 | 11.81 | 12.0 | 900100.0 | 11.64 |
2020-10-14 | 12.06 | 11.83 | 12.0 | 11.83 | 1014500.0 | 11.48 |
2020-10-13 | 12.25 | 12.01 | 12.15 | 12.04 | 1085100.0 | 11.68 |
2020-10-12 | 12.32 | 12.15 | 12.3 | 12.2 | 736600.0 | 11.83 |
2020-10-09 | 12.38 | 12.15 | 12.3 | 12.3 | 764200.0 | 11.93 |
2020-10-08 | 12.29 | 12.1 | 12.12 | 12.29 | 801600.0 | 11.92 |
2020-10-07 | 12.2 | 12.02 | 12.18 | 12.12 | 1100800.0 | 11.76 |
2020-10-06 | 12.25 | 12.05 | 12.06 | 12.11 | 895900.0 | 11.75 |
2020-10-05 | 12.22 | 11.96 | 12.2 | 12.03 | 975400.0 | 11.67 |
2020-10-02 | 12.21 | 12.01 | 12.18 | 12.11 | 797900.0 | 11.75 |
2020-10-01 | 12.32 | 12.04 | 12.14 | 12.31 | 900800.0 | 11.94 |
2020-09-30 | 12.11 | 11.93 | 11.93 | 12.06 | 919800.0 | 11.7 |
2020-09-29 | 12.09 | 11.94 | 12.07 | 11.98 | 870500.0 | 11.62 |
2020-09-28 | 12.75 | 12.42 | 12.54 | 12.43 | 2262800.0 | 11.68 |
2020-09-25 | 12.52 | 12.08 | 12.15 | 12.44 | 1154700.0 | 11.69 |
2020-09-24 | 12.25 | 12.01 | 12.14 | 12.2 | 824600.0 | 11.46 |
2020-09-23 | 12.44 | 12.1 | 12.36 | 12.13 | 971500.0 | 11.4 |
2020-09-22 | 12.5 | 12.31 | 12.36 | 12.36 | 786000.0 | 11.61 |
2020-09-21 | 12.38 | 12.08 | 12.3 | 12.31 | 1516500.0 | 11.57 |
2020-09-18 | 12.53 | 12.33 | 12.39 | 12.44 | 3356600.0 | 11.69 |
2020-09-17 | 12.48 | 12.25 | 12.3 | 12.4 | 1338000.0 | 11.65 |
2020-09-16 | 12.53 | 12.3 | 12.44 | 12.42 | 1549600.0 | 11.67 |
2020-09-15 | 12.48 | 12.32 | 12.4 | 12.43 | 1020800.0 | 11.68 |
2020-09-14 | 12.42 | 12.21 | 12.31 | 12.3 | 1510600.0 | 11.56 |
2020-09-11 | 12.39 | 12.24 | 12.25 | 12.25 | 813300.0 | 11.51 |
2020-09-10 | 12.35 | 12.13 | 12.35 | 12.23 | 979600.0 | 11.49 |
2020-09-09 | 12.47 | 12.21 | 12.37 | 12.35 | 1087500.0 | 11.6 |
2020-09-08 | 12.42 | 11.94 | 12.04 | 12.39 | 1784300.0 | 11.64 |
2020-09-04 | 12.29 | 11.9 | 12.14 | 12.08 | 911000.0 | 11.35 |
2020-09-03 | 12.3 | 11.97 | 12.28 | 12.1 | 1098100.0 | 11.37 |
2020-09-02 | 12.39 | 12.15 | 12.33 | 12.27 | 1022200.0 | 11.53 |
2020-09-01 | 12.35 | 12.11 | 12.25 | 12.26 | 894000.0 | 11.52 |
2020-08-31 | 12.41 | 12.14 | 12.33 | 12.34 | 1245700.0 | 11.59 |
2020-08-28 | 12.35 | 12.03 | 12.14 | 12.34 | 914800.0 | 11.59 |
2020-08-27 | 12.16 | 11.93 | 12.04 | 12.05 | 930100.0 | 11.32 |
2020-08-26 | 12.36 | 12.12 | 12.36 | 12.15 | 614400.0 | 11.42 |
2020-08-25 | 12.42 | 12.19 | 12.4 | 12.4 | 1002700.0 | 11.65 |
2020-08-24 | 12.41 | 12.09 | 12.11 | 12.38 | 1398800.0 | 11.63 |
2020-08-21 | 12.09 | 11.87 | 11.95 | 12.03 | 1285200.0 | 11.3 |
2020-08-20 | 12.04 | 11.9 | 12.01 | 12.0 | 981000.0 | 11.27 |
2020-08-19 | 12.21 | 11.95 | 12.14 | 12.04 | 1142100.0 | 11.31 |
2020-08-18 | 12.4 | 12.16 | 12.35 | 12.17 | 557500.0 | 11.43 |
2020-08-17 | 12.46 | 11.94 | 12.4 | 12.28 | 1089700.0 | 11.54 |
2020-08-14 | 12.41 | 12.19 | 12.36 | 12.41 | 1431100.0 | 11.66 |
2020-08-13 | 12.52 | 12.25 | 12.43 | 12.26 | 914800.0 | 11.52 |
2020-08-12 | 12.49 | 12.28 | 12.41 | 12.41 | 972200.0 | 11.66 |
2020-08-11 | 12.55 | 12.24 | 12.5 | 12.25 | 1116400.0 | 11.51 |
2020-08-10 | 12.51 | 12.3 | 12.43 | 12.43 | 1458000.0 | 11.68 |
2020-08-07 | 12.46 | 12.15 | 12.15 | 12.42 | 895800.0 | 11.67 |
2020-08-06 | 12.43 | 12.15 | 12.38 | 12.24 | 1102400.0 | 11.5 |
2020-08-05 | 12.53 | 12.3 | 12.39 | 12.41 | 1458300.0 | 11.66 |
2020-08-04 | 12.34 | 11.91 | 11.96 | 12.22 | 1279000.0 | 11.48 |
2020-08-03 | 12.36 | 11.98 | 12.33 | 12.05 | 1459900.0 | 11.32 |
2020-07-31 | 12.28 | 11.77 | 11.77 | 12.25 | 1000300.0 | 11.51 |
2020-07-30 | 12.05 | 11.69 | 11.77 | 12.05 | 765400.0 | 11.32 |
2020-07-29 | 11.91 | 11.63 | 11.75 | 11.88 | 964500.0 | 11.16 |
2020-07-28 | 11.83 | 11.62 | 11.73 | 11.7 | 833100.0 | 10.99 |
2020-07-27 | 11.9 | 11.72 | 11.8 | 11.72 | 1136500.0 | 11.01 |
2020-07-24 | 12.07 | 11.85 | 12.01 | 11.85 | 1139800.0 | 11.13 |
2020-07-23 | 12.36 | 12.01 | 12.3 | 12.07 | 1139200.0 | 11.34 |
2020-07-22 | 12.35 | 12.07 | 12.08 | 12.31 | 1262300.0 | 11.57 |
2020-07-21 | 12.38 | 12.06 | 12.26 | 12.12 | 1413700.0 | 11.39 |
2020-07-20 | 12.34 | 12.0 | 12.26 | 12.19 | 1660800.0 | 11.45 |
2020-07-17 | 12.64 | 12.42 | 12.64 | 12.49 | 478200.0 | 11.74 |
2020-07-16 | 12.7 | 12.49 | 12.67 | 12.61 | 595500.0 | 11.85 |
2020-07-15 | 12.87 | 12.47 | 12.65 | 12.7 | 1199400.0 | 11.93 |
2020-07-14 | 12.57 | 12.22 | 12.31 | 12.51 | 579600.0 | 11.75 |
2020-07-13 | 12.55 | 12.26 | 12.5 | 12.29 | 550800.0 | 11.55 |
2020-07-10 | 12.5 | 12.24 | 12.36 | 12.35 | 523300.0 | 11.6 |
2020-07-09 | 12.54 | 12.1 | 12.47 | 12.36 | 682500.0 | 11.61 |
2020-07-08 | 12.44 | 12.05 | 12.12 | 12.27 | 629500.0 | 11.53 |
2020-07-07 | 12.47 | 12.06 | 12.3 | 12.13 | 939600.0 | 11.4 |
2020-07-06 | 12.52 | 12.38 | 12.5 | 12.45 | 691500.0 | 11.7 |
2020-07-02 | 12.54 | 12.23 | 12.54 | 12.28 | 672300.0 | 11.54 |
2020-07-01 | 12.42 | 12.05 | 12.28 | 12.39 | 551200.0 | 11.64 |
2020-06-30 | 12.47 | 12.26 | 12.33 | 12.33 | 538400.0 | 11.58 |
2020-06-29 | 12.47 | 12.12 | 12.25 | 12.34 | 789500.0 | 11.59 |
2020-06-26 | 12.52 | 12.2 | 12.38 | 12.5 | 922100.0 | 11.38 |
2020-06-25 | 12.56 | 12.2 | 12.32 | 12.53 | 1104800.0 | 11.41 |
2020-06-24 | 12.49 | 12.02 | 12.43 | 12.25 | 713200.0 | 11.15 |
2020-06-23 | 12.74 | 12.45 | 12.74 | 12.52 | 910000.0 | 11.4 |
2020-06-22 | 12.66 | 12.3 | 12.66 | 12.53 | 1029000.0 | 11.41 |
2020-06-19 | 12.67 | 12.34 | 12.64 | 12.54 | 1555800.0 | 11.41 |
2020-06-18 | 12.56 | 12.27 | 12.38 | 12.44 | 563200.0 | 11.32 |
2020-06-17 | 12.57 | 12.21 | 12.5 | 12.45 | 578600.0 | 11.33 |
2020-06-16 | 12.93 | 12.34 | 12.81 | 12.47 | 939700.0 | 11.35 |
2020-06-15 | 12.53 | 11.9 | 11.92 | 12.42 | 1148700.0 | 11.31 |
2020-06-12 | 12.45 | 11.89 | 12.36 | 12.22 | 1287000.0 | 11.12 |
2020-06-11 | 12.38 | 11.78 | 12.25 | 11.93 | 1221600.0 | 10.86 |
2020-06-10 | 13.1 | 12.53 | 13.07 | 12.68 | 952500.0 | 11.54 |
2020-06-09 | 13.07 | 12.76 | 13.0 | 12.92 | 898600.0 | 11.76 |
2020-06-08 | 13.26 | 12.73 | 12.77 | 13.15 | 1249200.0 | 11.97 |
2020-06-05 | 13.01 | 12.76 | 13.0 | 12.82 | 1356700.0 | 11.67 |
2020-06-04 | 12.74 | 12.51 | 12.68 | 12.68 | 793300.0 | 11.54 |
2020-06-03 | 12.99 | 12.65 | 12.92 | 12.74 | 736800.0 | 11.6 |
2020-06-02 | 12.8 | 12.2 | 12.34 | 12.77 | 1651600.0 | 11.62 |
2020-06-01 | 12.58 | 12.27 | 12.34 | 12.34 | 583000.0 | 11.23 |
2020-05-29 | 12.57 | 12.26 | 12.51 | 12.34 | 954300.0 | 11.23 |
2020-05-28 | 13.0 | 12.52 | 12.75 | 12.58 | 2809500.0 | 11.45 |
2020-05-27 | 12.95 | 12.6 | 12.89 | 12.72 | 1506100.0 | 11.58 |
2020-05-26 | 12.95 | 12.61 | 12.74 | 12.65 | 1466700.0 | 11.51 |
2020-05-22 | 12.84 | 12.55 | 12.8 | 12.56 | 993600.0 | 11.43 |
2020-05-21 | 12.75 | 12.55 | 12.6 | 12.67 | 732900.0 | 11.53 |
2020-05-20 | 12.89 | 12.62 | 12.67 | 12.66 | 618700.0 | 11.52 |
2020-05-19 | 12.83 | 12.42 | 12.63 | 12.48 | 741300.0 | 11.36 |
2020-05-18 | 12.84 | 12.62 | 12.74 | 12.78 | 860900.0 | 11.63 |
2020-05-15 | 12.42 | 11.98 | 12.4 | 12.1 | 1038800.0 | 11.01 |
2020-05-14 | 12.41 | 11.63 | 12.0 | 12.28 | 902800.0 | 11.18 |
2020-05-13 | 12.86 | 12.07 | 12.71 | 12.15 | 912800.0 | 11.06 |
2020-05-12 | 12.91 | 12.55 | 12.67 | 12.71 | 972500.0 | 11.57 |
2020-05-11 | 12.9 | 12.45 | 12.87 | 12.65 | 780100.0 | 11.51 |
2020-05-08 | 13.39 | 12.6 | 13.31 | 12.82 | 1944000.0 | 11.67 |
2020-05-07 | 13.36 | 12.76 | 12.85 | 13.15 | 2038400.0 | 11.97 |
2020-05-06 | 13.09 | 12.24 | 12.35 | 12.67 | 1125900.0 | 11.53 |
2020-05-05 | 12.86 | 12.15 | 12.15 | 12.32 | 1256100.0 | 11.21 |
2020-05-04 | 12.56 | 12.06 | 12.42 | 12.23 | 1200200.0 | 11.13 |
2020-05-01 | 12.84 | 12.16 | 12.51 | 12.54 | 973200.0 | 11.41 |
2020-04-30 | 13.08 | 12.41 | 12.45 | 12.9 | 2239700.0 | 11.74 |
2020-04-29 | 13.15 | 12.62 | 12.88 | 12.66 | 1406900.0 | 11.52 |
2020-04-28 | 13.37 | 12.25 | 12.99 | 12.63 | 1853600.0 | 11.5 |
2020-04-27 | 12.99 | 12.3 | 12.5 | 12.75 | 1884500.0 | 11.61 |
2020-04-24 | 12.33 | 11.89 | 12.14 | 12.24 | 1466300.0 | 11.14 |
2020-04-23 | 12.1 | 11.52 | 11.8 | 11.87 | 1232700.0 | 10.8 |
2020-04-22 | 11.87 | 11.38 | 11.38 | 11.75 | 1252100.0 | 10.7 |
2020-04-21 | 12.01 | 11.22 | 11.74 | 11.41 | 1257700.0 | 10.39 |
2020-04-20 | 12.49 | 11.75 | 12.31 | 11.83 | 1181200.0 | 10.77 |
2020-04-17 | 12.67 | 12.04 | 12.21 | 12.09 | 1207300.0 | 11.0 |
2020-04-16 | 12.2 | 11.27 | 12.17 | 11.82 | 1581100.0 | 10.76 |
2020-04-15 | 12.49 | 11.62 | 12.25 | 11.68 | 1385400.0 | 10.63 |
2020-04-14 | 13.15 | 12.12 | 12.8 | 12.68 | 1712200.0 | 11.54 |
2020-04-13 | 14.0 | 12.32 | 13.95 | 12.94 | 1769100.0 | 11.78 |
2020-04-09 | 14.26 | 12.5 | 12.5 | 13.49 | 2821700.0 | 12.28 |
2020-04-08 | 12.73 | 11.98 | 12.24 | 12.36 | 1158800.0 | 11.25 |
2020-04-07 | 12.34 | 11.42 | 11.42 | 11.91 | 1365200.0 | 10.84 |
2020-04-06 | 11.47 | 10.38 | 10.5 | 11.02 | 1306500.0 | 10.03 |
2020-04-03 | 10.67 | 9.77 | 10.3 | 10.14 | 1268500.0 | 9.23 |
2020-04-02 | 11.35 | 10.1 | 10.9 | 10.31 | 1034700.0 | 9.38 |
2020-04-01 | 11.61 | 10.93 | 11.0 | 11.27 | 873100.0 | 10.26 |
2020-03-31 | 12.09 | 11.2 | 11.6 | 11.54 | 1168100.0 | 10.5 |
2020-03-30 | 11.91 | 10.69 | 11.19 | 11.57 | 1319600.0 | 10.53 |
2020-03-27 | 12.26 | 10.86 | 11.04 | 11.46 | 1299300.0 | 10.08 |
2020-03-26 | 11.75 | 10.3 | 10.3 | 11.18 | 1944000.0 | 9.83 |
2020-03-25 | 10.72 | 9.32 | 9.6 | 10.11 | 1719500.0 | 8.89 |
2020-03-24 | 10.0 | 8.5 | 8.64 | 9.69 | 1181800.0 | 8.52 |
2020-03-23 | 9.96 | 8.09 | 9.88 | 8.25 | 1554800.0 | 7.25 |
2020-03-20 | 11.5 | 9.81 | 10.96 | 10.22 | 2526900.0 | 8.99 |
2020-03-19 | 11.63 | 8.95 | 9.23 | 10.92 | 2378900.0 | 9.6 |
2020-03-18 | 10.66 | 9.29 | 10.64 | 9.36 | 1651900.0 | 8.23 |
2020-03-17 | 11.36 | 10.49 | 11.22 | 10.86 | 1523000.0 | 9.55 |
2020-03-16 | 12.23 | 10.47 | 11.25 | 11.31 | 1452900.0 | 9.94 |
2020-03-13 | 12.7 | 11.9 | 12.0 | 12.3 | 1896000.0 | 10.82 |
2020-03-12 | 12.33 | 11.58 | 11.97 | 11.79 | 1983900.0 | 10.37 |
2020-03-11 | 12.93 | 12.29 | 12.67 | 12.63 | 1203700.0 | 11.11 |
2020-03-10 | 13.87 | 12.81 | 13.74 | 12.95 | 1120200.0 | 11.39 |
2020-03-09 | 14.02 | 13.09 | 14.02 | 13.24 | 1599100.0 | 11.64 |
2020-03-06 | 15.01 | 14.66 | 15.0 | 14.71 | 1378100.0 | 12.93 |
2020-03-05 | 15.26 | 15.05 | 15.19 | 15.14 | 724900.0 | 13.31 |
2020-03-04 | 15.27 | 14.92 | 15.18 | 15.24 | 563000.0 | 13.4 |
2020-03-03 | 15.34 | 14.98 | 15.3 | 15.12 | 904300.0 | 13.29 |
2020-03-02 | 15.37 | 15.18 | 15.27 | 15.26 | 1342100.0 | 13.42 |
2020-02-28 | 15.25 | 14.78 | 14.78 | 15.23 | 1393100.0 | 13.39 |
2020-02-27 | 15.39 | 14.75 | 15.22 | 15.01 | 996500.0 | 13.2 |
2020-02-26 | 15.41 | 15.02 | 15.05 | 15.25 | 762400.0 | 13.41 |
2020-02-25 | 15.55 | 14.69 | 15.52 | 14.91 | 1942900.0 | 13.11 |
2020-02-24 | 15.73 | 15.51 | 15.58 | 15.54 | 796500.0 | 13.66 |
2020-02-21 | 15.99 | 15.64 | 15.91 | 15.82 | 778100.0 | 13.91 |
2020-02-20 | 15.95 | 15.57 | 15.87 | 15.63 | 804900.0 | 13.74 |
2020-02-19 | 15.91 | 15.78 | 15.86 | 15.84 | 880600.0 | 13.93 |
2020-02-18 | 15.94 | 15.82 | 15.87 | 15.82 | 711300.0 | 13.91 |