名前 | PBF Energy Inc. Class A Common Stock |
ティッカー | PBF |
国 | United States |
上場年 | 2012.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.84 | 10.91 | 11.07 | 11.61 | 8831400.0 | 11.61 |
2021-02-12 | 10.63 | 9.62 | 9.7 | 10.55 | 7846000.0 | 10.55 |
2021-02-11 | 10.63 | 9.09 | 9.12 | 9.75 | 10650000.0 | 9.75 |
2021-02-10 | 9.73 | 9.05 | 9.5 | 9.54 | 8035600.0 | 9.54 |
2021-02-09 | 10.29 | 9.4 | 10.23 | 9.43 | 8474500.0 | 9.43 |
2021-02-08 | 10.53 | 9.65 | 9.75 | 10.35 | 6003100.0 | 10.35 |
2021-02-05 | 9.83 | 9.27 | 9.55 | 9.45 | 3853700.0 | 9.45 |
2021-02-04 | 9.8 | 9.09 | 9.6 | 9.41 | 4192200.0 | 9.41 |
2021-02-03 | 9.57 | 8.68 | 8.68 | 9.39 | 5351200.0 | 9.39 |
2021-02-02 | 9.35 | 8.48 | 8.7 | 8.62 | 6011400.0 | 8.62 |
2021-02-01 | 8.85 | 8.19 | 8.85 | 8.51 | 6345600.0 | 8.51 |
2021-01-29 | 10.3 | 8.34 | 9.7 | 8.47 | 9624200.0 | 8.47 |
2021-01-28 | 12.04 | 9.08 | 11.14 | 9.5 | 13317500.0 | 9.5 |
2021-01-27 | 13.64 | 8.07 | 8.11 | 11.03 | 27006300.0 | 11.03 |
2021-01-26 | 8.88 | 8.22 | 8.63 | 8.29 | 6434400.0 | 8.29 |
2021-01-25 | 8.53 | 7.8 | 8.1 | 8.51 | 6483300.0 | 8.51 |
2021-01-22 | 8.3 | 7.89 | 7.93 | 8.28 | 3522600.0 | 8.28 |
2021-01-21 | 8.64 | 7.87 | 8.53 | 8.29 | 6762000.0 | 8.29 |
2021-01-20 | 8.86 | 8.14 | 8.7 | 8.54 | 5316000.0 | 8.54 |
2021-01-19 | 8.69 | 8.21 | 8.31 | 8.61 | 5728200.0 | 8.61 |
2021-01-15 | 8.46 | 7.77 | 8.14 | 8.0 | 6825500.0 | 8.0 |
2021-01-14 | 8.32 | 7.39 | 7.44 | 8.31 | 10245100.0 | 8.31 |
2021-01-13 | 7.82 | 7.23 | 7.54 | 7.27 | 4439500.0 | 7.27 |
2021-01-12 | 7.57 | 6.73 | 6.94 | 7.57 | 7727500.0 | 7.57 |
2021-01-11 | 7.0 | 6.23 | 6.39 | 6.87 | 6738800.0 | 6.87 |
2021-01-08 | 7.08 | 6.5 | 7.08 | 6.58 | 8209400.0 | 6.58 |
2021-01-07 | 7.34 | 6.92 | 7.21 | 6.99 | 5507900.0 | 6.99 |
2021-01-06 | 7.46 | 6.83 | 7.21 | 7.18 | 10232400.0 | 7.18 |
2021-01-05 | 7.61 | 6.87 | 6.87 | 7.29 | 7738000.0 | 7.29 |
2021-01-04 | 7.38 | 6.7 | 7.19 | 6.84 | 5769100.0 | 6.84 |
2020-12-31 | 7.29 | 6.96 | 7.08 | 7.1 | 5162800.0 | 7.1 |
2020-12-30 | 7.07 | 6.78 | 6.78 | 7.0 | 4721100.0 | 7.0 |
2020-12-29 | 7.08 | 6.69 | 6.94 | 6.78 | 4433500.0 | 6.78 |
2020-12-28 | 7.32 | 6.81 | 7.0 | 6.84 | 3367300.0 | 6.84 |
2020-12-24 | 7.22 | 6.82 | 7.2 | 6.88 | 1852900.0 | 6.88 |
2020-12-23 | 7.26 | 6.7 | 6.7 | 7.22 | 5480900.0 | 7.22 |
2020-12-22 | 6.77 | 6.53 | 6.6 | 6.6 | 3798900.0 | 6.6 |
2020-12-21 | 6.76 | 6.16 | 6.2 | 6.59 | 5484200.0 | 6.59 |
2020-12-18 | 6.99 | 6.61 | 6.86 | 6.81 | 6982200.0 | 6.81 |
2020-12-17 | 7.17 | 6.52 | 6.8 | 6.92 | 5832800.0 | 6.92 |
2020-12-16 | 7.3 | 6.66 | 7.28 | 6.74 | 8402800.0 | 6.74 |
2020-12-15 | 7.56 | 7.06 | 7.45 | 7.29 | 5767500.0 | 7.29 |
2020-12-14 | 8.39 | 7.42 | 8.39 | 7.42 | 8241800.0 | 7.42 |
2020-12-11 | 8.7 | 7.95 | 8.61 | 8.18 | 6815400.0 | 8.18 |
2020-12-10 | 8.87 | 7.86 | 7.88 | 8.83 | 8167300.0 | 8.83 |
2020-12-09 | 8.32 | 7.68 | 7.97 | 7.97 | 7015500.0 | 7.97 |
2020-12-08 | 8.18 | 7.56 | 7.76 | 7.72 | 5309500.0 | 7.72 |
2020-12-07 | 8.23 | 7.78 | 8.1 | 7.84 | 4107300.0 | 7.84 |
2020-12-04 | 8.5 | 8.0 | 8.04 | 8.31 | 5316300.0 | 8.31 |
2020-12-03 | 8.15 | 7.65 | 7.95 | 7.77 | 3564000.0 | 7.77 |
2020-12-02 | 7.94 | 7.14 | 7.21 | 7.89 | 5269500.0 | 7.89 |
2020-12-01 | 7.9 | 7.25 | 7.54 | 7.27 | 4219300.0 | 7.27 |
2020-11-30 | 7.85 | 7.25 | 7.75 | 7.26 | 4179100.0 | 7.26 |
2020-11-27 | 8.07 | 7.83 | 7.88 | 7.91 | 1670100.0 | 7.91 |
2020-11-25 | 8.15 | 7.61 | 7.78 | 7.97 | 3649100.0 | 7.97 |
2020-11-24 | 8.69 | 7.85 | 8.64 | 7.99 | 6076000.0 | 7.99 |
2020-11-23 | 8.18 | 7.35 | 7.35 | 8.17 | 5915400.0 | 8.17 |
2020-11-20 | 7.48 | 7.07 | 7.36 | 7.15 | 3424700.0 | 7.15 |
2020-11-19 | 7.4 | 6.51 | 6.51 | 7.36 | 4047900.0 | 7.36 |
2020-11-18 | 7.76 | 7.05 | 7.64 | 7.07 | 5187300.0 | 7.07 |
2020-11-17 | 7.44 | 6.76 | 7.03 | 7.44 | 4713300.0 | 7.44 |
2020-11-16 | 7.31 | 6.64 | 6.9 | 7.25 | 5622300.0 | 7.25 |
2020-11-13 | 6.64 | 6.08 | 6.09 | 6.49 | 5761700.0 | 6.49 |
2020-11-12 | 6.38 | 5.93 | 6.18 | 6.01 | 3819100.0 | 6.01 |
2020-11-11 | 6.8 | 6.14 | 6.68 | 6.34 | 6332200.0 | 6.34 |
2020-11-10 | 6.9 | 6.24 | 6.87 | 6.61 | 6819000.0 | 6.61 |
2020-11-09 | 6.98 | 5.97 | 5.99 | 6.72 | 14737000.0 | 6.72 |
2020-11-06 | 5.4 | 4.91 | 5.26 | 5.03 | 5268500.0 | 5.03 |
2020-11-05 | 5.44 | 5.11 | 5.18 | 5.32 | 6045100.0 | 5.32 |
2020-11-04 | 5.24 | 4.85 | 5.08 | 5.21 | 5648000.0 | 5.21 |
2020-11-03 | 5.36 | 4.99 | 5.19 | 5.06 | 6300700.0 | 5.06 |
2020-11-02 | 5.08 | 4.69 | 4.82 | 5.08 | 5656400.0 | 5.08 |
2020-10-30 | 4.68 | 4.33 | 4.34 | 4.67 | 5730700.0 | 4.67 |
2020-10-29 | 4.65 | 4.06 | 4.1 | 4.41 | 7876600.0 | 4.41 |
2020-10-28 | 4.55 | 4.24 | 4.51 | 4.27 | 9303700.0 | 4.27 |
2020-10-27 | 5.21 | 4.62 | 5.12 | 4.68 | 10084000.0 | 4.68 |
2020-10-26 | 5.39 | 5.04 | 5.35 | 5.11 | 5513600.0 | 5.11 |
2020-10-23 | 5.77 | 5.35 | 5.46 | 5.47 | 4737000.0 | 5.47 |
2020-10-22 | 5.46 | 4.9 | 5.32 | 5.43 | 7711000.0 | 5.43 |
2020-10-21 | 5.56 | 5.36 | 5.47 | 5.37 | 3760600.0 | 5.37 |
2020-10-20 | 5.7 | 5.42 | 5.44 | 5.62 | 3667600.0 | 5.62 |
2020-10-19 | 5.49 | 5.22 | 5.41 | 5.38 | 4986200.0 | 5.38 |
2020-10-16 | 5.78 | 5.4 | 5.7 | 5.41 | 5752400.0 | 5.41 |
2020-10-15 | 5.79 | 5.32 | 5.55 | 5.77 | 5184300.0 | 5.77 |
2020-10-14 | 5.97 | 5.65 | 5.73 | 5.68 | 4988300.0 | 5.68 |
2020-10-13 | 6.1 | 5.69 | 6.09 | 5.7 | 5430900.0 | 5.7 |
2020-10-12 | 6.2 | 5.98 | 6.12 | 6.18 | 2952400.0 | 6.18 |
2020-10-09 | 6.62 | 6.11 | 6.6 | 6.17 | 4358000.0 | 6.17 |
2020-10-08 | 6.52 | 6.13 | 6.24 | 6.51 | 3429500.0 | 6.51 |
2020-10-07 | 6.24 | 5.99 | 6.1 | 6.21 | 4610000.0 | 6.21 |
2020-10-06 | 6.56 | 6.05 | 6.36 | 6.07 | 4212500.0 | 6.07 |
2020-10-05 | 6.36 | 6.09 | 6.14 | 6.23 | 4774500.0 | 6.23 |
2020-10-02 | 6.06 | 5.37 | 5.37 | 5.98 | 9839900.0 | 5.98 |
2020-10-01 | 6.0 | 5.43 | 5.71 | 5.58 | 11158100.0 | 5.58 |
2020-09-30 | 6.0 | 5.65 | 5.7 | 5.69 | 8090700.0 | 5.69 |
2020-09-29 | 6.09 | 5.82 | 6.02 | 5.89 | 4421100.0 | 5.89 |
2020-09-28 | 6.2 | 5.72 | 5.76 | 6.02 | 8002100.0 | 6.02 |
2020-09-25 | 6.23 | 5.75 | 6.1 | 5.84 | 6848900.0 | 5.84 |
2020-09-24 | 6.37 | 5.87 | 6.09 | 6.2 | 5322000.0 | 6.2 |
2020-09-23 | 7.06 | 6.19 | 6.87 | 6.19 | 6211700.0 | 6.19 |
2020-09-22 | 7.03 | 6.81 | 6.85 | 6.86 | 3387200.0 | 6.86 |
2020-09-21 | 6.85 | 6.53 | 6.68 | 6.82 | 4867600.0 | 6.82 |
2020-09-18 | 7.16 | 6.75 | 7.08 | 7.03 | 25556900.0 | 7.03 |
2020-09-17 | 7.3 | 6.96 | 7.0 | 7.12 | 4099900.0 | 7.12 |
2020-09-16 | 7.59 | 6.86 | 6.98 | 7.19 | 6064600.0 | 7.19 |
2020-09-15 | 7.26 | 6.84 | 7.02 | 6.92 | 3728700.0 | 6.92 |
2020-09-14 | 7.16 | 6.74 | 6.85 | 7.02 | 4859200.0 | 7.02 |
2020-09-11 | 6.76 | 6.34 | 6.59 | 6.63 | 4956000.0 | 6.63 |
2020-09-10 | 7.24 | 6.58 | 7.18 | 6.59 | 7594000.0 | 6.59 |
2020-09-09 | 7.93 | 7.08 | 7.85 | 7.2 | 10149800.0 | 7.2 |
2020-09-08 | 8.44 | 7.78 | 8.44 | 7.83 | 5474800.0 | 7.83 |
2020-09-04 | 8.66 | 8.09 | 8.58 | 8.3 | 4668800.0 | 8.3 |
2020-09-03 | 8.85 | 8.34 | 8.48 | 8.44 | 4296100.0 | 8.44 |
2020-09-02 | 8.65 | 8.26 | 8.31 | 8.48 | 4038000.0 | 8.48 |
2020-09-01 | 8.66 | 8.2 | 8.46 | 8.37 | 3975600.0 | 8.37 |
2020-08-31 | 9.23 | 8.55 | 9.23 | 8.56 | 4292500.0 | 8.56 |
2020-08-28 | 9.4 | 8.56 | 8.61 | 9.32 | 5024400.0 | 9.32 |
2020-08-27 | 9.12 | 8.37 | 9.1 | 8.58 | 6936300.0 | 8.58 |
2020-08-26 | 9.4 | 8.94 | 9.12 | 9.12 | 2893200.0 | 9.12 |
2020-08-25 | 9.56 | 8.98 | 9.4 | 9.17 | 2060000.0 | 9.17 |
2020-08-24 | 9.52 | 8.69 | 8.75 | 9.33 | 3023700.0 | 9.33 |
2020-08-21 | 8.89 | 8.55 | 8.69 | 8.65 | 3211500.0 | 8.65 |
2020-08-20 | 9.28 | 8.7 | 9.24 | 8.8 | 4578700.0 | 8.8 |
2020-08-19 | 9.6 | 9.07 | 9.23 | 9.42 | 2706900.0 | 9.42 |
2020-08-18 | 9.56 | 9.25 | 9.54 | 9.29 | 2765900.0 | 9.29 |
2020-08-17 | 9.73 | 9.28 | 9.41 | 9.58 | 2905200.0 | 9.58 |
2020-08-14 | 9.46 | 9.03 | 9.11 | 9.4 | 2209100.0 | 9.4 |
2020-08-13 | 9.77 | 9.14 | 9.69 | 9.18 | 3923500.0 | 9.18 |
2020-08-12 | 9.95 | 9.19 | 9.4 | 9.84 | 4614800.0 | 9.84 |
2020-08-11 | 9.91 | 9.13 | 9.68 | 9.19 | 3982600.0 | 9.19 |
2020-08-10 | 9.48 | 9.01 | 9.28 | 9.29 | 3248100.0 | 9.29 |
2020-08-07 | 9.24 | 8.61 | 8.75 | 9.21 | 3214000.0 | 9.21 |
2020-08-06 | 9.56 | 8.82 | 9.17 | 8.85 | 3651100.0 | 8.85 |
2020-08-05 | 9.9 | 9.0 | 9.86 | 9.3 | 4932500.0 | 9.3 |
2020-08-04 | 9.68 | 8.94 | 9.4 | 9.48 | 4826300.0 | 9.48 |
2020-08-03 | 9.74 | 8.72 | 9.05 | 9.34 | 7337700.0 | 9.34 |
2020-07-31 | 8.8 | 7.98 | 8.44 | 8.68 | 6338200.0 | 8.68 |
2020-07-30 | 8.56 | 7.96 | 8.44 | 8.35 | 5356700.0 | 8.35 |
2020-07-29 | 8.85 | 8.25 | 8.33 | 8.85 | 4045900.0 | 8.85 |
2020-07-28 | 8.45 | 8.22 | 8.25 | 8.26 | 3165800.0 | 8.26 |
2020-07-27 | 8.71 | 8.32 | 8.63 | 8.32 | 2769700.0 | 8.32 |
2020-07-24 | 8.9 | 8.61 | 8.65 | 8.68 | 2836600.0 | 8.68 |
2020-07-23 | 8.87 | 8.47 | 8.63 | 8.72 | 2617300.0 | 8.72 |
2020-07-22 | 8.92 | 8.45 | 8.57 | 8.74 | 3210900.0 | 8.74 |
2020-07-21 | 9.23 | 8.28 | 8.29 | 8.8 | 6044800.0 | 8.8 |
2020-07-20 | 8.47 | 8.04 | 8.17 | 8.07 | 4153300.0 | 8.07 |
2020-07-17 | 9.13 | 8.14 | 8.89 | 8.24 | 5882400.0 | 8.24 |
2020-07-16 | 9.07 | 8.5 | 8.8 | 8.88 | 2968400.0 | 8.88 |
2020-07-15 | 9.47 | 8.76 | 9.33 | 8.99 | 5072700.0 | 8.99 |
2020-07-14 | 8.95 | 8.07 | 8.31 | 8.81 | 3635900.0 | 8.81 |
2020-07-13 | 8.79 | 8.24 | 8.75 | 8.41 | 2608700.0 | 8.41 |
2020-07-10 | 8.68 | 7.85 | 8.0 | 8.67 | 3332600.0 | 8.67 |
2020-07-09 | 8.74 | 8.0 | 8.69 | 8.01 | 5001800.0 | 8.01 |
2020-07-08 | 8.85 | 8.21 | 8.49 | 8.74 | 4062900.0 | 8.74 |
2020-07-07 | 9.15 | 8.54 | 9.1 | 8.56 | 3784900.0 | 8.56 |
2020-07-06 | 9.88 | 8.89 | 9.84 | 9.37 | 8405100.0 | 9.37 |
2020-07-02 | 10.03 | 9.52 | 9.9 | 9.56 | 4550600.0 | 9.56 |
2020-07-01 | 10.74 | 9.53 | 10.31 | 9.58 | 4359800.0 | 9.58 |
2020-06-30 | 10.3 | 9.14 | 9.44 | 10.24 | 4886500.0 | 10.24 |
2020-06-29 | 10.06 | 9.48 | 9.81 | 9.61 | 3942000.0 | 9.61 |
2020-06-26 | 10.38 | 9.46 | 10.34 | 9.57 | 15406300.0 | 9.57 |
2020-06-25 | 10.81 | 10.15 | 10.53 | 10.55 | 4463200.0 | 10.55 |
2020-06-24 | 11.52 | 10.45 | 11.3 | 10.69 | 5492400.0 | 10.69 |
2020-06-23 | 13.07 | 12.03 | 12.9 | 12.06 | 2995700.0 | 12.06 |
2020-06-22 | 12.87 | 12.11 | 12.61 | 12.67 | 3514600.0 | 12.67 |
2020-06-19 | 13.5 | 12.75 | 13.3 | 12.88 | 7729000.0 | 12.88 |
2020-06-18 | 13.16 | 11.75 | 11.78 | 12.89 | 4329400.0 | 12.89 |
2020-06-17 | 12.83 | 11.92 | 12.72 | 11.95 | 3128200.0 | 11.95 |
2020-06-16 | 13.54 | 12.33 | 13.26 | 12.82 | 4439300.0 | 12.82 |
2020-06-15 | 12.34 | 10.73 | 11.08 | 12.29 | 5729100.0 | 12.29 |
2020-06-12 | 12.3 | 11.08 | 12.1 | 11.77 | 4516200.0 | 11.77 |
2020-06-11 | 12.47 | 11.04 | 12.06 | 11.08 | 4914700.0 | 11.08 |
2020-06-10 | 14.26 | 13.33 | 14.14 | 13.4 | 3482100.0 | 13.4 |
2020-06-09 | 14.72 | 13.72 | 14.25 | 14.46 | 4080900.0 | 14.46 |
2020-06-08 | 15.58 | 14.44 | 15.0 | 15.29 | 5970600.0 | 15.29 |
2020-06-05 | 14.67 | 13.24 | 13.24 | 14.15 | 6586400.0 | 14.15 |
2020-06-04 | 12.22 | 11.53 | 11.78 | 11.98 | 3816800.0 | 11.98 |
2020-06-03 | 12.28 | 11.67 | 11.81 | 11.86 | 3759400.0 | 11.86 |
2020-06-02 | 11.5 | 10.78 | 10.8 | 11.46 | 3282800.0 | 11.46 |
2020-06-01 | 11.16 | 10.26 | 10.58 | 10.96 | 3353000.0 | 10.96 |
2020-05-29 | 11.08 | 10.42 | 10.73 | 10.62 | 4078300.0 | 10.62 |
2020-05-28 | 11.45 | 10.85 | 11.4 | 10.91 | 4438600.0 | 10.91 |
2020-05-27 | 12.07 | 10.86 | 11.86 | 11.37 | 4839900.0 | 11.37 |
2020-05-26 | 11.65 | 10.97 | 11.32 | 11.49 | 4421100.0 | 11.49 |
2020-05-22 | 10.68 | 10.14 | 10.49 | 10.46 | 3868900.0 | 10.46 |
2020-05-21 | 11.41 | 10.43 | 11.22 | 10.48 | 5269700.0 | 10.48 |
2020-05-20 | 11.23 | 10.59 | 10.61 | 11.17 | 4995900.0 | 11.17 |
2020-05-19 | 11.16 | 10.17 | 10.72 | 10.25 | 5583300.0 | 10.25 |
2020-05-18 | 11.45 | 9.63 | 9.67 | 10.92 | 8649700.0 | 10.92 |
2020-05-15 | 9.99 | 8.68 | 9.17 | 9.09 | 4369300.0 | 9.09 |
2020-05-14 | 9.6 | 8.71 | 9.2 | 9.27 | 4148100.0 | 9.27 |
2020-05-13 | 10.22 | 9.2 | 10.15 | 9.48 | 4135100.0 | 9.48 |
2020-05-12 | 11.19 | 10.1 | 10.85 | 10.12 | 3347100.0 | 10.12 |
2020-05-11 | 11.06 | 10.36 | 10.48 | 10.75 | 3623800.0 | 10.75 |
2020-05-08 | 10.79 | 9.35 | 9.36 | 10.63 | 5273200.0 | 10.63 |
2020-05-07 | 10.07 | 9.06 | 9.48 | 9.32 | 5158000.0 | 9.32 |
2020-05-06 | 10.36 | 9.17 | 10.26 | 9.17 | 4431800.0 | 9.17 |
2020-05-05 | 11.76 | 10.06 | 11.5 | 10.17 | 5410100.0 | 10.17 |
2020-05-04 | 10.92 | 9.1 | 9.31 | 10.84 | 4186800.0 | 10.84 |
2020-05-01 | 10.76 | 9.41 | 10.7 | 9.61 | 4733600.0 | 9.61 |
2020-04-30 | 12.0 | 10.64 | 10.97 | 11.4 | 7644300.0 | 11.4 |
2020-04-29 | 11.4 | 9.77 | 10.0 | 11.15 | 5782100.0 | 11.15 |
2020-04-28 | 9.15 | 8.35 | 8.73 | 9.0 | 3529900.0 | 9.0 |
2020-04-27 | 8.34 | 7.27 | 7.54 | 8.27 | 3267300.0 | 8.27 |
2020-04-24 | 7.71 | 7.2 | 7.39 | 7.55 | 3649200.0 | 7.55 |
2020-04-23 | 7.79 | 7.22 | 7.27 | 7.67 | 4304800.0 | 7.67 |
2020-04-22 | 7.71 | 7.09 | 7.61 | 7.29 | 3687200.0 | 7.29 |
2020-04-21 | 7.46 | 6.74 | 6.81 | 7.25 | 3990000.0 | 7.25 |
2020-04-20 | 7.62 | 6.63 | 6.91 | 7.16 | 4822300.0 | 7.16 |
2020-04-17 | 7.65 | 6.61 | 6.61 | 7.62 | 6316600.0 | 7.62 |
2020-04-16 | 6.71 | 6.15 | 6.69 | 6.43 | 4834800.0 | 6.43 |
2020-04-15 | 6.84 | 6.5 | 6.75 | 6.61 | 3900000.0 | 6.61 |
2020-04-14 | 7.85 | 7.07 | 7.51 | 7.24 | 4674300.0 | 7.24 |
2020-04-13 | 8.39 | 7.37 | 8.38 | 7.62 | 4076200.0 | 7.62 |
2020-04-09 | 8.81 | 7.34 | 8.53 | 7.71 | 5027200.0 | 7.71 |
2020-04-08 | 8.14 | 7.34 | 7.35 | 7.75 | 5721000.0 | 7.75 |
2020-04-07 | 7.73 | 6.87 | 7.2 | 7.15 | 8710900.0 | 7.15 |
2020-04-06 | 6.63 | 5.95 | 6.02 | 6.58 | 4253600.0 | 6.58 |
2020-04-03 | 6.31 | 5.52 | 6.18 | 5.76 | 5261000.0 | 5.76 |
2020-04-02 | 7.04 | 5.82 | 6.12 | 5.89 | 5992300.0 | 5.89 |
2020-04-01 | 6.91 | 5.9 | 6.65 | 5.91 | 5178400.0 | 5.91 |
2020-03-31 | 8.1 | 7.01 | 8.09 | 7.08 | 5737900.0 | 7.08 |
2020-03-30 | 7.7 | 6.52 | 7.36 | 7.64 | 7059900.0 | 7.64 |
2020-03-27 | 7.5 | 6.25 | 7.5 | 6.36 | 7669800.0 | 6.36 |
2020-03-26 | 9.09 | 6.97 | 7.29 | 8.0 | 8752800.0 | 8.0 |
2020-03-25 | 6.73 | 5.19 | 6.17 | 6.63 | 11095100.0 | 6.63 |
2020-03-24 | 6.48 | 5.91 | 6.45 | 6.08 | 9102000.0 | 6.08 |
2020-03-23 | 7.56 | 5.67 | 7.53 | 5.91 | 5499800.0 | 5.91 |
2020-03-20 | 8.45 | 7.25 | 7.81 | 7.65 | 6331100.0 | 7.65 |
2020-03-19 | 7.54 | 6.25 | 7.02 | 7.25 | 5555100.0 | 7.25 |
2020-03-18 | 8.58 | 6.52 | 7.96 | 7.03 | 4183600.0 | 7.03 |
2020-03-17 | 10.85 | 8.24 | 10.82 | 8.44 | 5750700.0 | 8.44 |
2020-03-16 | 15.21 | 10.5 | 12.55 | 10.58 | 6639500.0 | 10.58 |
2020-03-13 | 16.0 | 10.07 | 11.74 | 16.0 | 5706800.0 | 16.0 |
2020-03-12 | 12.55 | 10.17 | 12.19 | 10.79 | 5897300.0 | 10.79 |
2020-03-11 | 15.28 | 11.87 | 14.94 | 13.17 | 5493000.0 | 13.17 |
2020-03-10 | 16.5 | 14.43 | 15.83 | 15.58 | 4071700.0 | 15.58 |
2020-03-09 | 16.58 | 14.08 | 14.08 | 15.11 | 6627200.0 | 15.11 |
2020-03-06 | 17.63 | 16.55 | 17.63 | 17.06 | 4444200.0 | 17.06 |
2020-03-05 | 19.37 | 17.37 | 18.67 | 17.62 | 3653600.0 | 17.62 |
2020-03-04 | 20.53 | 18.92 | 20.36 | 19.33 | 3223200.0 | 19.33 |
2020-03-03 | 21.87 | 19.76 | 21.85 | 19.88 | 2854300.0 | 19.88 |
2020-03-02 | 22.67 | 20.81 | 22.49 | 21.97 | 4229600.0 | 21.97 |
2020-02-28 | 22.68 | 21.26 | 21.63 | 22.39 | 2488500.0 | 22.39 |
2020-02-27 | 23.89 | 21.92 | 22.97 | 22.53 | 3060100.0 | 22.53 |
2020-02-26 | 24.73 | 23.03 | 23.7 | 23.65 | 3691800.0 | 23.65 |
2020-02-25 | 24.94 | 23.18 | 24.94 | 23.53 | 2048400.0 | 23.53 |
2020-02-24 | 26.11 | 24.54 | 26.11 | 24.88 | 2981600.0 | 24.88 |
2020-02-21 | 28.13 | 27.23 | 27.92 | 27.56 | 1473500.0 | 27.26 |
2020-02-20 | 28.4 | 27.08 | 27.23 | 28.21 | 1757600.0 | 27.9 |
2020-02-19 | 27.66 | 26.73 | 27.6 | 27.37 | 2230400.0 | 27.07 |
2020-02-18 | 28.41 | 27.03 | 28.15 | 27.26 | 2333900.0 | 26.96 |