名前 | PennyMac Financial Services Inc. Common Stock |
ティッカー | PFSI |
国 | United States |
上場年 | 2013.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 68.73 | 65.29 | 65.75 | 65.45 | 911800.0 | 65.45 |
2021-02-12 | 65.35 | 63.52 | 63.82 | 65.0 | 551800.0 | 65.0 |
2021-02-11 | 64.49 | 62.89 | 63.26 | 64.46 | 444900.0 | 64.46 |
2021-02-10 | 63.77 | 61.63 | 63.02 | 62.89 | 482100.0 | 62.69 |
2021-02-09 | 64.55 | 61.61 | 64.5 | 62.13 | 669800.0 | 61.93 |
2021-02-08 | 65.69 | 63.26 | 64.77 | 64.34 | 516800.0 | 64.14 |
2021-02-05 | 65.71 | 62.78 | 65.0 | 64.53 | 1078300.0 | 64.32 |
2021-02-04 | 65.48 | 62.78 | 62.78 | 64.15 | 1195400.0 | 63.95 |
2021-02-03 | 63.85 | 61.76 | 63.12 | 62.77 | 591700.0 | 62.57 |
2021-02-02 | 63.36 | 61.3 | 61.48 | 63.01 | 783400.0 | 62.81 |
2021-02-01 | 60.81 | 57.81 | 58.18 | 60.63 | 861200.0 | 60.44 |
2021-01-29 | 60.32 | 58.0 | 59.35 | 58.0 | 696700.0 | 57.82 |
2021-01-28 | 60.28 | 57.66 | 58.01 | 59.67 | 1146300.0 | 59.48 |
2021-01-27 | 59.53 | 56.6 | 58.49 | 57.46 | 1366700.0 | 57.28 |
2021-01-26 | 62.63 | 59.74 | 61.65 | 59.81 | 813200.0 | 59.62 |
2021-01-25 | 61.28 | 57.89 | 59.26 | 61.04 | 1349000.0 | 60.85 |
2021-01-22 | 60.99 | 58.98 | 60.75 | 59.69 | 1186200.0 | 59.5 |
2021-01-21 | 62.68 | 60.4 | 61.0 | 61.3 | 1068800.0 | 61.11 |
2021-01-20 | 60.64 | 57.64 | 57.64 | 60.55 | 976600.0 | 60.36 |
2021-01-19 | 57.96 | 55.94 | 56.78 | 57.64 | 1013300.0 | 57.46 |
2021-01-15 | 57.3 | 56.13 | 56.71 | 56.53 | 869600.0 | 56.35 |
2021-01-14 | 58.08 | 57.25 | 57.5 | 57.48 | 618600.0 | 57.3 |
2021-01-13 | 58.94 | 57.34 | 58.14 | 57.45 | 744800.0 | 57.27 |
2021-01-12 | 58.4 | 56.57 | 56.57 | 57.79 | 590500.0 | 57.61 |
2021-01-11 | 58.3 | 56.35 | 56.67 | 56.85 | 796000.0 | 56.67 |
2021-01-08 | 59.54 | 56.22 | 59.0 | 57.33 | 988000.0 | 57.15 |
2021-01-07 | 59.97 | 56.68 | 58.24 | 58.43 | 1386400.0 | 58.24 |
2021-01-06 | 61.0 | 57.51 | 61.0 | 58.0 | 1563900.0 | 57.82 |
2021-01-05 | 62.71 | 60.33 | 61.64 | 61.5 | 728400.0 | 61.3 |
2021-01-04 | 66.56 | 60.1 | 66.27 | 62.2 | 1216800.0 | 62.0 |
2020-12-31 | 66.0 | 64.21 | 65.36 | 65.62 | 619600.0 | 65.41 |
2020-12-30 | 65.6 | 63.15 | 63.2 | 65.15 | 423000.0 | 64.94 |
2020-12-29 | 64.4 | 61.49 | 64.26 | 63.19 | 691300.0 | 62.99 |
2020-12-28 | 66.5 | 63.19 | 66.15 | 64.1 | 561600.0 | 63.9 |
2020-12-24 | 68.37 | 64.29 | 68.25 | 65.27 | 528700.0 | 65.06 |
2020-12-23 | 70.0 | 68.26 | 69.64 | 68.37 | 753900.0 | 68.15 |
2020-12-22 | 69.82 | 66.27 | 66.39 | 69.49 | 688000.0 | 69.27 |
2020-12-21 | 66.93 | 62.59 | 63.32 | 66.14 | 864200.0 | 65.93 |
2020-12-18 | 65.66 | 62.68 | 65.14 | 64.24 | 1423000.0 | 64.04 |
2020-12-17 | 66.18 | 63.59 | 64.78 | 64.84 | 692100.0 | 64.63 |
2020-12-16 | 64.61 | 62.58 | 62.79 | 63.94 | 728800.0 | 63.74 |
2020-12-15 | 62.52 | 59.37 | 59.44 | 62.29 | 867400.0 | 62.09 |
2020-12-14 | 61.79 | 59.37 | 61.4 | 59.68 | 618500.0 | 59.49 |
2020-12-11 | 60.33 | 58.83 | 59.09 | 59.74 | 549000.0 | 59.55 |
2020-12-10 | 59.76 | 58.39 | 58.88 | 59.45 | 526600.0 | 59.26 |
2020-12-09 | 59.6 | 58.34 | 58.66 | 58.79 | 601700.0 | 58.6 |
2020-12-08 | 59.2 | 57.56 | 57.7 | 58.37 | 595000.0 | 58.18 |
2020-12-07 | 59.05 | 57.18 | 58.12 | 58.12 | 586100.0 | 57.94 |
2020-12-04 | 60.35 | 58.38 | 60.0 | 58.67 | 572100.0 | 58.48 |
2020-12-03 | 60.94 | 58.78 | 60.4 | 59.72 | 724300.0 | 59.53 |
2020-12-02 | 60.69 | 58.3 | 59.21 | 60.49 | 700400.0 | 60.3 |
2020-12-01 | 60.13 | 57.83 | 58.52 | 58.98 | 797700.0 | 58.79 |
2020-11-30 | 59.29 | 56.98 | 57.72 | 57.64 | 1123800.0 | 57.46 |
2020-11-27 | 57.78 | 56.18 | 56.98 | 57.46 | 341500.0 | 57.28 |
2020-11-25 | 58.7 | 55.82 | 57.36 | 57.08 | 1006100.0 | 56.9 |
2020-11-24 | 58.11 | 56.66 | 57.28 | 57.16 | 866100.0 | 56.98 |
2020-11-23 | 58.64 | 56.5 | 56.5 | 57.13 | 731500.0 | 56.95 |
2020-11-20 | 57.07 | 55.24 | 56.68 | 56.12 | 786100.0 | 55.94 |
2020-11-19 | 57.16 | 55.6 | 56.14 | 57.03 | 770800.0 | 56.85 |
2020-11-18 | 57.56 | 55.79 | 56.08 | 55.94 | 707500.0 | 55.76 |
2020-11-17 | 57.39 | 54.93 | 56.67 | 56.14 | 449700.0 | 55.96 |
2020-11-16 | 58.05 | 56.27 | 56.5 | 56.95 | 757700.0 | 56.77 |
2020-11-13 | 57.14 | 55.35 | 57.07 | 55.98 | 587900.0 | 55.8 |
2020-11-12 | 57.35 | 55.06 | 55.84 | 56.67 | 822200.0 | 56.34 |
2020-11-11 | 56.77 | 54.58 | 55.42 | 56.24 | 931300.0 | 55.91 |
2020-11-10 | 56.43 | 52.28 | 52.59 | 55.2 | 1193400.0 | 54.88 |
2020-11-09 | 57.0 | 50.04 | 56.5 | 51.6 | 2522600.0 | 51.3 |
2020-11-06 | 58.75 | 54.17 | 57.83 | 54.86 | 1341200.0 | 54.54 |
2020-11-05 | 58.95 | 56.06 | 56.67 | 56.76 | 951800.0 | 56.43 |
2020-11-04 | 56.3 | 52.5 | 52.5 | 55.5 | 1043300.0 | 55.18 |
2020-11-03 | 53.26 | 51.71 | 52.28 | 52.52 | 602700.0 | 52.21 |
2020-11-02 | 52.12 | 50.44 | 51.04 | 51.14 | 612100.0 | 50.84 |
2020-10-30 | 51.51 | 49.67 | 50.99 | 50.82 | 566700.0 | 50.52 |
2020-10-29 | 52.31 | 50.02 | 51.5 | 51.34 | 804400.0 | 51.04 |
2020-10-28 | 53.52 | 51.42 | 52.06 | 51.55 | 826800.0 | 51.25 |
2020-10-27 | 55.46 | 52.49 | 54.66 | 53.4 | 909400.0 | 53.09 |
2020-10-26 | 57.88 | 54.07 | 57.65 | 54.73 | 900100.0 | 54.41 |
2020-10-23 | 58.82 | 56.54 | 56.97 | 58.27 | 727700.0 | 57.93 |
2020-10-22 | 58.76 | 55.8 | 58.32 | 56.97 | 1423700.0 | 56.64 |
2020-10-21 | 62.61 | 58.4 | 62.45 | 58.62 | 930700.0 | 58.28 |
2020-10-20 | 64.47 | 61.77 | 63.88 | 61.98 | 854700.0 | 61.62 |
2020-10-19 | 67.11 | 62.78 | 66.52 | 63.67 | 741700.0 | 63.3 |
2020-10-16 | 67.14 | 65.27 | 66.8 | 65.98 | 397900.0 | 65.6 |
2020-10-15 | 67.1 | 64.04 | 65.03 | 66.8 | 374000.0 | 66.41 |
2020-10-14 | 67.77 | 65.69 | 67.15 | 66.17 | 499400.0 | 65.78 |
2020-10-13 | 67.16 | 65.06 | 66.15 | 66.58 | 515000.0 | 66.19 |
2020-10-12 | 66.11 | 64.03 | 65.57 | 66.0 | 553000.0 | 65.62 |
2020-10-09 | 65.98 | 62.17 | 62.38 | 65.29 | 1186600.0 | 64.91 |
2020-10-08 | 61.66 | 59.24 | 60.49 | 61.19 | 405700.0 | 60.83 |
2020-10-07 | 60.8 | 58.34 | 59.96 | 60.04 | 723900.0 | 59.69 |
2020-10-06 | 62.08 | 59.02 | 61.1 | 59.12 | 636900.0 | 58.78 |
2020-10-05 | 62.03 | 59.76 | 60.61 | 60.4 | 586300.0 | 60.05 |
2020-10-02 | 60.4 | 57.0 | 57.01 | 59.96 | 534400.0 | 59.61 |
2020-10-01 | 59.35 | 56.81 | 58.86 | 58.73 | 615600.0 | 58.39 |
2020-09-30 | 59.38 | 57.93 | 58.35 | 58.12 | 707300.0 | 57.78 |
2020-09-29 | 58.72 | 57.74 | 58.22 | 58.35 | 271400.0 | 58.01 |
2020-09-28 | 59.08 | 56.5 | 57.02 | 58.5 | 617500.0 | 58.16 |
2020-09-25 | 56.42 | 55.02 | 55.37 | 55.82 | 335700.0 | 55.5 |
2020-09-24 | 56.54 | 54.01 | 55.91 | 55.35 | 590200.0 | 55.03 |
2020-09-23 | 59.73 | 56.11 | 57.33 | 56.26 | 650100.0 | 55.93 |
2020-09-22 | 57.83 | 55.69 | 57.26 | 55.98 | 613500.0 | 55.65 |
2020-09-21 | 58.82 | 56.14 | 57.65 | 57.17 | 740300.0 | 56.84 |
2020-09-18 | 60.28 | 57.75 | 58.06 | 59.04 | 1552600.0 | 58.7 |
2020-09-17 | 58.41 | 56.64 | 57.03 | 57.61 | 542300.0 | 57.27 |
2020-09-16 | 59.3 | 57.22 | 58.1 | 58.05 | 651400.0 | 57.71 |
2020-09-15 | 60.5 | 56.81 | 58.53 | 57.62 | 794000.0 | 57.28 |
2020-09-14 | 57.89 | 54.4 | 54.4 | 57.68 | 830000.0 | 57.34 |
2020-09-11 | 54.15 | 51.7 | 52.88 | 53.81 | 625600.0 | 53.5 |
2020-09-10 | 54.96 | 52.84 | 53.74 | 52.95 | 657600.0 | 52.64 |
2020-09-09 | 53.52 | 50.94 | 51.15 | 52.98 | 683000.0 | 52.67 |
2020-09-08 | 52.43 | 49.3 | 49.96 | 50.62 | 578800.0 | 50.33 |
2020-09-04 | 51.74 | 47.76 | 51.07 | 50.55 | 745600.0 | 50.26 |
2020-09-03 | 53.25 | 49.75 | 53.0 | 50.98 | 713800.0 | 50.68 |
2020-09-02 | 54.4 | 52.24 | 54.26 | 53.57 | 436900.0 | 53.26 |
2020-09-01 | 54.01 | 51.87 | 52.8 | 53.85 | 470600.0 | 53.54 |
2020-08-31 | 53.99 | 52.72 | 53.9 | 52.72 | 557500.0 | 52.41 |
2020-08-28 | 53.08 | 51.57 | 51.64 | 53.02 | 591000.0 | 52.71 |
2020-08-27 | 52.16 | 50.76 | 51.23 | 50.8 | 693500.0 | 50.5 |
2020-08-26 | 50.89 | 49.69 | 50.0 | 50.74 | 456900.0 | 50.44 |
2020-08-25 | 51.65 | 48.81 | 51.31 | 50.23 | 530800.0 | 49.94 |
2020-08-24 | 51.39 | 49.29 | 49.31 | 51.14 | 810500.0 | 50.84 |
2020-08-21 | 49.17 | 47.8 | 47.8 | 48.79 | 829500.0 | 48.51 |
2020-08-20 | 48.6 | 47.16 | 47.86 | 48.23 | 491600.0 | 47.95 |
2020-08-19 | 49.14 | 48.01 | 48.62 | 48.47 | 744600.0 | 48.19 |
2020-08-18 | 49.33 | 47.69 | 49.31 | 48.41 | 735500.0 | 48.13 |
2020-08-17 | 49.92 | 48.25 | 49.75 | 49.56 | 488600.0 | 49.27 |
2020-08-14 | 50.37 | 48.5 | 48.61 | 49.5 | 1005800.0 | 49.21 |
2020-08-13 | 52.48 | 46.56 | 51.87 | 48.31 | 2072400.0 | 47.88 |
2020-08-12 | 53.63 | 52.29 | 53.08 | 53.0 | 1001400.0 | 52.53 |
2020-08-11 | 53.41 | 51.96 | 52.27 | 52.29 | 942800.0 | 51.82 |
2020-08-10 | 53.98 | 51.39 | 52.08 | 51.96 | 1174400.0 | 51.5 |
2020-08-07 | 55.99 | 50.25 | 55.99 | 51.53 | 1417500.0 | 51.07 |
2020-08-06 | 51.28 | 49.73 | 49.96 | 50.49 | 956700.0 | 50.04 |
2020-08-05 | 50.42 | 48.9 | 49.69 | 49.98 | 765800.0 | 49.53 |
2020-08-04 | 49.22 | 47.97 | 48.66 | 49.16 | 501400.0 | 48.72 |
2020-08-03 | 48.98 | 47.73 | 48.12 | 48.76 | 834100.0 | 48.33 |
2020-07-31 | 48.8 | 46.25 | 46.25 | 48.26 | 780200.0 | 47.83 |
2020-07-30 | 49.03 | 46.01 | 46.25 | 48.81 | 750600.0 | 48.38 |
2020-07-29 | 47.14 | 45.81 | 46.25 | 47.11 | 452300.0 | 46.69 |
2020-07-28 | 46.52 | 44.8 | 44.8 | 45.89 | 533300.0 | 45.48 |
2020-07-27 | 45.04 | 43.1 | 43.59 | 45.01 | 600000.0 | 44.61 |
2020-07-24 | 44.26 | 43.19 | 44.24 | 43.52 | 517100.0 | 43.13 |
2020-07-23 | 45.19 | 43.75 | 44.3 | 44.38 | 604500.0 | 43.98 |
2020-07-22 | 45.06 | 44.01 | 44.12 | 44.57 | 473600.0 | 44.17 |
2020-07-21 | 44.59 | 43.34 | 44.52 | 43.98 | 534900.0 | 43.59 |
2020-07-20 | 44.59 | 43.69 | 43.96 | 43.91 | 544300.0 | 43.52 |
2020-07-17 | 44.08 | 42.6 | 42.74 | 43.78 | 451700.0 | 43.39 |
2020-07-16 | 43.32 | 41.66 | 42.12 | 42.74 | 559900.0 | 42.36 |
2020-07-15 | 42.76 | 41.3 | 41.53 | 42.46 | 526100.0 | 42.08 |
2020-07-14 | 40.5 | 39.51 | 39.55 | 40.44 | 468000.0 | 40.08 |
2020-07-13 | 41.84 | 40.25 | 41.51 | 40.37 | 526100.0 | 40.01 |
2020-07-10 | 41.16 | 39.66 | 40.13 | 41.13 | 437900.0 | 40.76 |
2020-07-09 | 40.65 | 39.36 | 40.31 | 40.24 | 604900.0 | 39.88 |
2020-07-08 | 40.82 | 39.44 | 39.79 | 40.27 | 408000.0 | 39.91 |
2020-07-07 | 41.25 | 39.66 | 41.04 | 39.86 | 738600.0 | 39.51 |
2020-07-06 | 42.19 | 40.64 | 41.49 | 41.07 | 565400.0 | 40.7 |
2020-07-02 | 42.72 | 40.4 | 42.46 | 40.52 | 490900.0 | 40.16 |
2020-07-01 | 41.98 | 41.04 | 41.74 | 41.71 | 802300.0 | 41.34 |
2020-06-30 | 41.92 | 40.0 | 40.18 | 41.79 | 845100.0 | 41.42 |
2020-06-29 | 42.85 | 40.13 | 42.78 | 40.87 | 850200.0 | 40.51 |
2020-06-26 | 42.93 | 41.35 | 42.28 | 42.25 | 3939800.0 | 41.87 |
2020-06-25 | 43.01 | 41.04 | 41.34 | 42.74 | 1128900.0 | 42.36 |
2020-06-24 | 42.05 | 39.92 | 41.32 | 41.83 | 1021300.0 | 41.46 |
2020-06-23 | 42.54 | 41.28 | 41.75 | 41.72 | 1241700.0 | 41.35 |
2020-06-22 | 41.87 | 39.85 | 41.51 | 41.2 | 972200.0 | 40.83 |
2020-06-19 | 43.14 | 41.14 | 42.31 | 41.73 | 1352300.0 | 41.36 |
2020-06-18 | 42.95 | 41.16 | 41.44 | 41.94 | 717900.0 | 41.57 |
2020-06-17 | 42.75 | 41.03 | 42.5 | 41.95 | 770400.0 | 41.58 |
2020-06-16 | 42.86 | 40.65 | 42.5 | 42.19 | 1211600.0 | 41.81 |
2020-06-15 | 41.73 | 37.13 | 38.07 | 41.42 | 1682500.0 | 41.05 |
2020-06-12 | 39.27 | 37.02 | 39.0 | 37.92 | 1138500.0 | 37.58 |
2020-06-11 | 38.12 | 35.06 | 37.15 | 37.7 | 1429000.0 | 37.36 |
2020-06-10 | 36.47 | 34.83 | 35.59 | 35.43 | 513500.0 | 35.11 |
2020-06-09 | 36.03 | 35.07 | 35.22 | 35.48 | 592600.0 | 35.16 |
2020-06-08 | 36.9 | 35.69 | 35.69 | 36.13 | 1000800.0 | 35.81 |
2020-06-05 | 37.93 | 35.03 | 36.67 | 35.24 | 777200.0 | 34.93 |
2020-06-04 | 35.76 | 34.07 | 34.82 | 35.72 | 598600.0 | 35.4 |
2020-06-03 | 36.48 | 35.2 | 35.7 | 35.26 | 573600.0 | 34.95 |
2020-06-02 | 35.58 | 34.44 | 34.44 | 35.03 | 545600.0 | 34.72 |
2020-06-01 | 34.94 | 33.15 | 33.7 | 34.22 | 710100.0 | 33.92 |
2020-05-29 | 33.7 | 32.35 | 32.75 | 33.58 | 733600.0 | 33.28 |
2020-05-28 | 34.99 | 33.3 | 34.87 | 33.43 | 619000.0 | 33.13 |
2020-05-27 | 34.95 | 32.44 | 33.66 | 34.8 | 965500.0 | 34.49 |
2020-05-26 | 34.22 | 32.6 | 33.77 | 32.91 | 919100.0 | 32.62 |
2020-05-22 | 32.34 | 31.14 | 32.03 | 32.32 | 656700.0 | 32.03 |
2020-05-21 | 32.97 | 31.68 | 32.26 | 32.21 | 692900.0 | 31.92 |
2020-05-20 | 32.27 | 30.77 | 30.93 | 31.79 | 785600.0 | 31.51 |
2020-05-19 | 30.83 | 28.52 | 28.85 | 29.75 | 597100.0 | 29.49 |
2020-05-18 | 30.44 | 28.88 | 30.06 | 29.02 | 817400.0 | 28.76 |
2020-05-15 | 29.06 | 28.06 | 28.55 | 28.85 | 544100.0 | 28.59 |
2020-05-14 | 28.83 | 26.39 | 27.02 | 28.78 | 550800.0 | 28.4 |
2020-05-13 | 28.57 | 27.04 | 28.45 | 27.62 | 727800.0 | 27.26 |
2020-05-12 | 29.95 | 28.19 | 29.36 | 28.5 | 989900.0 | 28.13 |
2020-05-11 | 30.78 | 29.03 | 30.2 | 29.28 | 830500.0 | 28.9 |
2020-05-08 | 31.98 | 29.87 | 30.26 | 30.23 | 1077700.0 | 29.84 |
2020-05-07 | 29.22 | 28.12 | 28.49 | 28.75 | 601500.0 | 28.38 |
2020-05-06 | 29.34 | 27.78 | 29.06 | 27.96 | 368000.0 | 27.6 |
2020-05-05 | 30.22 | 28.65 | 28.79 | 28.89 | 547800.0 | 28.51 |
2020-05-04 | 28.33 | 26.74 | 27.58 | 28.22 | 374400.0 | 27.85 |
2020-05-01 | 29.83 | 27.52 | 29.56 | 28.34 | 682700.0 | 27.97 |
2020-04-30 | 31.07 | 29.71 | 30.59 | 30.17 | 559000.0 | 29.78 |
2020-04-29 | 31.82 | 29.61 | 29.69 | 31.47 | 494900.0 | 31.06 |
2020-04-28 | 29.64 | 28.46 | 29.0 | 28.87 | 688900.0 | 28.49 |
2020-04-27 | 28.99 | 27.1 | 27.5 | 28.75 | 406700.0 | 28.38 |
2020-04-24 | 27.69 | 26.0 | 27.33 | 27.04 | 613200.0 | 26.69 |
2020-04-23 | 28.44 | 27.15 | 27.56 | 27.33 | 328500.0 | 26.97 |
2020-04-22 | 28.64 | 26.87 | 28.36 | 27.52 | 546600.0 | 27.16 |
2020-04-21 | 27.78 | 25.34 | 25.52 | 27.68 | 561600.0 | 27.32 |
2020-04-20 | 27.43 | 25.9 | 27.32 | 26.46 | 852000.0 | 26.12 |
2020-04-17 | 27.63 | 26.46 | 27.12 | 27.54 | 952700.0 | 27.18 |
2020-04-16 | 26.71 | 25.01 | 25.64 | 26.01 | 903000.0 | 25.67 |
2020-04-15 | 26.05 | 23.46 | 24.34 | 25.95 | 1251700.0 | 25.61 |
2020-04-14 | 27.79 | 25.67 | 27.52 | 26.05 | 1072600.0 | 25.71 |
2020-04-13 | 26.73 | 25.15 | 26.71 | 26.61 | 1021400.0 | 26.26 |
2020-04-09 | 27.41 | 24.23 | 25.25 | 25.11 | 1711900.0 | 24.78 |
2020-04-08 | 24.92 | 21.13 | 21.13 | 24.05 | 1140000.0 | 23.74 |
2020-04-07 | 22.73 | 20.19 | 21.09 | 20.36 | 1535700.0 | 20.09 |
2020-04-06 | 20.56 | 18.22 | 18.22 | 19.96 | 1084400.0 | 19.7 |
2020-04-03 | 17.66 | 14.57 | 16.59 | 17.25 | 2390700.0 | 17.03 |
2020-04-02 | 19.04 | 17.75 | 18.42 | 17.91 | 730000.0 | 17.68 |
2020-04-01 | 21.52 | 17.73 | 21.01 | 18.5 | 808500.0 | 18.26 |
2020-03-31 | 23.52 | 21.7 | 22.01 | 22.11 | 726500.0 | 21.82 |
2020-03-30 | 24.32 | 21.09 | 24.17 | 22.18 | 749300.0 | 21.89 |
2020-03-27 | 25.66 | 23.7 | 24.94 | 24.01 | 889700.0 | 23.7 |
2020-03-26 | 26.33 | 22.44 | 22.44 | 25.79 | 1237000.0 | 25.45 |
2020-03-25 | 23.22 | 19.33 | 20.03 | 22.13 | 972400.0 | 21.84 |
2020-03-24 | 21.01 | 19.06 | 19.73 | 20.0 | 895500.0 | 19.74 |
2020-03-23 | 19.97 | 16.5 | 18.43 | 19.23 | 1274200.0 | 18.98 |
2020-03-20 | 19.34 | 16.95 | 17.41 | 17.93 | 1544800.0 | 17.7 |
2020-03-19 | 18.31 | 15.24 | 17.27 | 16.9 | 2320100.0 | 16.68 |
2020-03-18 | 22.96 | 13.14 | 22.28 | 17.48 | 2839200.0 | 17.25 |
2020-03-17 | 27.17 | 22.64 | 25.17 | 24.46 | 2997200.0 | 24.14 |
2020-03-16 | 27.39 | 21.48 | 27.0 | 21.76 | 1932400.0 | 21.48 |
2020-03-13 | 32.43 | 27.29 | 31.93 | 29.13 | 1543700.0 | 28.75 |
2020-03-12 | 33.34 | 29.8 | 32.96 | 30.76 | 1722400.0 | 30.36 |
2020-03-11 | 37.15 | 34.32 | 35.29 | 34.68 | 1464400.0 | 34.23 |
2020-03-10 | 36.82 | 34.39 | 36.35 | 35.82 | 1425500.0 | 35.35 |
2020-03-09 | 37.14 | 29.93 | 33.25 | 35.92 | 1676900.0 | 35.45 |
2020-03-06 | 37.73 | 36.25 | 36.5 | 37.5 | 1154500.0 | 37.01 |
2020-03-05 | 38.62 | 37.09 | 37.9 | 37.42 | 1071100.0 | 36.93 |
2020-03-04 | 38.59 | 36.74 | 37.09 | 38.46 | 1591400.0 | 37.96 |
2020-03-03 | 36.71 | 35.77 | 36.22 | 36.55 | 1319000.0 | 36.07 |
2020-03-02 | 36.18 | 35.0 | 35.53 | 36.15 | 1174400.0 | 35.68 |
2020-02-28 | 35.6 | 33.96 | 34.15 | 35.26 | 1878200.0 | 34.8 |
2020-02-27 | 35.54 | 34.0 | 34.84 | 34.11 | 975100.0 | 33.67 |
2020-02-26 | 35.82 | 34.66 | 35.47 | 35.03 | 1023500.0 | 34.57 |
2020-02-25 | 36.03 | 35.17 | 35.7 | 35.52 | 1306800.0 | 35.06 |
2020-02-24 | 35.82 | 34.72 | 34.93 | 35.76 | 616500.0 | 35.29 |
2020-02-21 | 35.81 | 34.43 | 35.02 | 35.47 | 1014300.0 | 35.01 |
2020-02-20 | 35.43 | 34.57 | 35.24 | 35.07 | 682000.0 | 34.61 |
2020-02-19 | 35.72 | 35.06 | 35.42 | 35.25 | 688900.0 | 34.79 |
2020-02-18 | 35.61 | 34.78 | 35.38 | 35.28 | 763000.0 | 34.82 |