名前 | Realogy Holdings Corp. Common Stock |
ティッカー | RLGY |
国 | United States |
上場年 | 2012.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.94 | 17.85 | 18.15 | 18.23 | 1088400.0 | 18.23 |
2021-02-12 | 18.4 | 17.79 | 17.92 | 18.11 | 1027000.0 | 18.11 |
2021-02-11 | 18.35 | 17.0 | 17.19 | 18.02 | 1831100.0 | 18.02 |
2021-02-10 | 17.45 | 16.66 | 17.31 | 16.87 | 729800.0 | 16.87 |
2021-02-09 | 17.37 | 16.71 | 17.09 | 17.15 | 1183500.0 | 17.15 |
2021-02-08 | 17.21 | 16.67 | 16.8 | 17.16 | 1363200.0 | 17.16 |
2021-02-05 | 16.89 | 16.21 | 16.55 | 16.64 | 1603700.0 | 16.64 |
2021-02-04 | 16.39 | 15.67 | 15.78 | 16.27 | 1226300.0 | 16.27 |
2021-02-03 | 16.12 | 15.48 | 16.02 | 15.76 | 1376500.0 | 15.76 |
2021-02-02 | 16.25 | 14.84 | 14.96 | 16.13 | 1556600.0 | 16.13 |
2021-02-01 | 14.96 | 13.92 | 14.27 | 14.92 | 1271000.0 | 14.92 |
2021-01-29 | 15.6 | 14.04 | 15.34 | 14.2 | 2587800.0 | 14.2 |
2021-01-28 | 16.88 | 15.48 | 16.81 | 15.48 | 1497000.0 | 15.48 |
2021-01-27 | 16.86 | 16.01 | 16.04 | 16.48 | 1821100.0 | 16.48 |
2021-01-26 | 16.99 | 15.85 | 16.08 | 16.72 | 1386200.0 | 16.72 |
2021-01-25 | 16.48 | 15.74 | 15.89 | 15.92 | 1181300.0 | 15.92 |
2021-01-22 | 16.34 | 15.67 | 16.12 | 16.0 | 1164600.0 | 16.0 |
2021-01-21 | 16.5 | 15.95 | 16.26 | 16.42 | 1050900.0 | 16.42 |
2021-01-20 | 16.26 | 15.58 | 15.58 | 16.24 | 837200.0 | 16.24 |
2021-01-19 | 16.05 | 15.33 | 16.02 | 15.51 | 601800.0 | 15.51 |
2021-01-15 | 15.81 | 15.05 | 15.74 | 15.62 | 1047300.0 | 15.62 |
2021-01-14 | 16.32 | 15.81 | 16.11 | 16.02 | 1016000.0 | 16.02 |
2021-01-13 | 16.36 | 15.76 | 16.18 | 15.87 | 1151200.0 | 15.87 |
2021-01-12 | 16.34 | 15.96 | 16.24 | 16.2 | 1242000.0 | 16.2 |
2021-01-11 | 16.27 | 15.78 | 15.97 | 16.16 | 1419200.0 | 16.16 |
2021-01-08 | 16.44 | 15.52 | 15.79 | 16.26 | 2519200.0 | 16.26 |
2021-01-07 | 16.31 | 14.81 | 14.98 | 15.59 | 2036000.0 | 15.59 |
2021-01-06 | 14.96 | 14.17 | 14.22 | 14.74 | 3005400.0 | 14.74 |
2021-01-05 | 14.16 | 13.15 | 13.15 | 14.04 | 1842200.0 | 14.04 |
2021-01-04 | 13.35 | 12.79 | 13.2 | 13.23 | 1714600.0 | 13.23 |
2020-12-31 | 13.45 | 13.12 | 13.33 | 13.12 | 1423700.0 | 13.12 |
2020-12-30 | 13.67 | 13.24 | 13.53 | 13.3 | 877000.0 | 13.3 |
2020-12-29 | 13.93 | 13.34 | 13.85 | 13.46 | 820300.0 | 13.46 |
2020-12-28 | 14.41 | 13.57 | 14.16 | 13.58 | 5651700.0 | 13.58 |
2020-12-24 | 14.23 | 13.92 | 13.92 | 14.03 | 212800.0 | 14.03 |
2020-12-23 | 14.62 | 13.92 | 14.43 | 13.93 | 886400.0 | 13.93 |
2020-12-22 | 14.85 | 14.18 | 14.85 | 14.32 | 1867300.0 | 14.32 |
2020-12-21 | 15.4 | 14.65 | 14.9 | 14.85 | 879900.0 | 14.85 |
2020-12-18 | 15.77 | 14.86 | 15.14 | 14.89 | 1999000.0 | 14.89 |
2020-12-17 | 15.06 | 14.17 | 14.38 | 15.04 | 1146400.0 | 15.04 |
2020-12-16 | 14.36 | 13.98 | 14.16 | 14.18 | 1012700.0 | 14.18 |
2020-12-15 | 14.36 | 13.2 | 13.34 | 14.12 | 1385600.0 | 14.12 |
2020-12-14 | 13.53 | 13.08 | 13.41 | 13.23 | 1814300.0 | 13.23 |
2020-12-11 | 13.69 | 12.93 | 13.55 | 13.41 | 1184500.0 | 13.41 |
2020-12-10 | 13.91 | 13.35 | 13.57 | 13.72 | 1042000.0 | 13.72 |
2020-12-09 | 14.46 | 13.28 | 13.34 | 13.75 | 2137600.0 | 13.75 |
2020-12-08 | 13.2 | 12.63 | 12.75 | 13.2 | 1436400.0 | 13.2 |
2020-12-07 | 13.0 | 12.57 | 13.0 | 12.89 | 1294900.0 | 12.89 |
2020-12-04 | 12.99 | 12.63 | 12.92 | 12.98 | 805400.0 | 12.98 |
2020-12-03 | 13.13 | 12.46 | 12.49 | 12.77 | 1611000.0 | 12.77 |
2020-12-02 | 12.71 | 12.06 | 12.67 | 12.41 | 1345400.0 | 12.41 |
2020-12-01 | 13.2 | 12.45 | 12.49 | 12.8 | 1522700.0 | 12.8 |
2020-11-30 | 12.35 | 11.98 | 12.2 | 12.31 | 2135500.0 | 12.31 |
2020-11-27 | 12.39 | 12.04 | 12.31 | 12.27 | 485400.0 | 12.27 |
2020-11-25 | 12.58 | 11.65 | 11.85 | 12.35 | 2028800.0 | 12.35 |
2020-11-24 | 12.18 | 11.82 | 11.94 | 12.0 | 1265300.0 | 12.0 |
2020-11-23 | 11.77 | 11.25 | 11.38 | 11.71 | 1104300.0 | 11.71 |
2020-11-20 | 11.27 | 10.96 | 11.15 | 11.23 | 1307400.0 | 11.23 |
2020-11-19 | 11.63 | 10.72 | 10.82 | 11.23 | 1458300.0 | 11.23 |
2020-11-18 | 11.13 | 10.8 | 11.0 | 10.89 | 1394500.0 | 10.89 |
2020-11-17 | 10.98 | 10.4 | 10.9 | 10.95 | 1273600.0 | 10.95 |
2020-11-16 | 11.21 | 10.74 | 10.98 | 10.96 | 1267400.0 | 10.96 |
2020-11-13 | 10.79 | 10.53 | 10.53 | 10.71 | 1772900.0 | 10.71 |
2020-11-12 | 10.85 | 10.36 | 10.56 | 10.42 | 1998300.0 | 10.42 |
2020-11-11 | 11.13 | 10.6 | 11.07 | 10.64 | 1499200.0 | 10.64 |
2020-11-10 | 11.02 | 10.59 | 10.61 | 10.93 | 1932000.0 | 10.93 |
2020-11-09 | 13.3 | 10.55 | 13.0 | 10.56 | 4151700.0 | 10.56 |
2020-11-06 | 12.85 | 12.13 | 12.63 | 12.24 | 1329700.0 | 12.24 |
2020-11-05 | 12.74 | 12.24 | 12.26 | 12.69 | 1741300.0 | 12.69 |
2020-11-04 | 12.33 | 11.79 | 11.89 | 12.14 | 1556100.0 | 12.14 |
2020-11-03 | 12.38 | 11.69 | 12.12 | 12.13 | 2341100.0 | 12.13 |
2020-11-02 | 11.97 | 11.11 | 11.33 | 11.88 | 2447000.0 | 11.88 |
2020-10-30 | 12.14 | 10.93 | 11.87 | 11.16 | 3711500.0 | 11.16 |
2020-10-29 | 12.09 | 10.36 | 10.74 | 11.95 | 7128400.0 | 11.95 |
2020-10-28 | 9.92 | 9.45 | 9.5 | 9.89 | 1535000.0 | 9.89 |
2020-10-27 | 9.97 | 9.7 | 9.7 | 9.9 | 1216600.0 | 9.9 |
2020-10-26 | 10.02 | 9.53 | 9.87 | 9.62 | 995800.0 | 9.62 |
2020-10-23 | 10.08 | 9.61 | 9.87 | 10.05 | 792500.0 | 10.05 |
2020-10-22 | 10.03 | 9.65 | 9.79 | 9.86 | 1202000.0 | 9.86 |
2020-10-21 | 10.45 | 9.74 | 10.35 | 9.74 | 2246300.0 | 9.74 |
2020-10-20 | 10.78 | 10.43 | 10.58 | 10.43 | 1053700.0 | 10.43 |
2020-10-19 | 10.84 | 10.49 | 10.81 | 10.52 | 1027600.0 | 10.52 |
2020-10-16 | 11.2 | 10.71 | 11.17 | 10.73 | 1232900.0 | 10.73 |
2020-10-15 | 11.31 | 10.35 | 10.49 | 11.24 | 1591600.0 | 11.24 |
2020-10-14 | 10.82 | 10.54 | 10.66 | 10.65 | 1871000.0 | 10.65 |
2020-10-13 | 11.2 | 10.63 | 11.2 | 10.64 | 1452600.0 | 10.64 |
2020-10-12 | 11.46 | 10.75 | 11.02 | 11.45 | 1410000.0 | 11.45 |
2020-10-09 | 11.2 | 10.83 | 10.96 | 10.97 | 1553000.0 | 10.97 |
2020-10-08 | 11.3 | 10.69 | 11.19 | 10.82 | 1580400.0 | 10.82 |
2020-10-07 | 11.53 | 10.9 | 10.94 | 11.09 | 2526400.0 | 11.09 |
2020-10-06 | 11.04 | 10.62 | 10.87 | 10.64 | 1864300.0 | 10.64 |
2020-10-05 | 11.15 | 10.72 | 10.89 | 10.75 | 1270500.0 | 10.75 |
2020-10-02 | 10.84 | 9.71 | 9.75 | 10.75 | 1325300.0 | 10.75 |
2020-10-01 | 10.1 | 9.47 | 9.55 | 10.08 | 1366600.0 | 10.08 |
2020-09-30 | 9.82 | 9.42 | 9.46 | 9.44 | 2566500.0 | 9.44 |
2020-09-29 | 9.96 | 9.43 | 9.55 | 9.5 | 1253200.0 | 9.5 |
2020-09-28 | 9.67 | 9.33 | 9.33 | 9.53 | 1155000.0 | 9.53 |
2020-09-25 | 9.35 | 9.06 | 9.29 | 9.08 | 879300.0 | 9.08 |
2020-09-24 | 9.69 | 9.18 | 9.35 | 9.33 | 1195100.0 | 9.33 |
2020-09-23 | 10.24 | 9.24 | 10.21 | 9.33 | 2260200.0 | 9.33 |
2020-09-22 | 10.41 | 10.02 | 10.03 | 10.25 | 805200.0 | 10.25 |
2020-09-21 | 10.51 | 9.86 | 10.37 | 10.01 | 1618400.0 | 10.01 |
2020-09-18 | 11.17 | 10.52 | 11.13 | 10.73 | 2477500.0 | 10.73 |
2020-09-17 | 11.17 | 10.76 | 10.95 | 11.01 | 983500.0 | 11.01 |
2020-09-16 | 11.59 | 11.11 | 11.57 | 11.11 | 1621700.0 | 11.11 |
2020-09-15 | 11.45 | 11.1 | 11.38 | 11.21 | 1255900.0 | 11.21 |
2020-09-14 | 11.32 | 11.13 | 11.28 | 11.26 | 803900.0 | 11.26 |
2020-09-11 | 11.36 | 11.08 | 11.32 | 11.18 | 804000.0 | 11.18 |
2020-09-10 | 11.5 | 10.92 | 10.99 | 11.25 | 1142400.0 | 11.25 |
2020-09-09 | 11.0 | 10.42 | 10.42 | 10.98 | 1000100.0 | 10.98 |
2020-09-08 | 10.8 | 10.33 | 10.76 | 10.35 | 1450600.0 | 10.35 |
2020-09-04 | 11.45 | 10.67 | 11.32 | 10.97 | 1548500.0 | 10.97 |
2020-09-03 | 11.5 | 10.91 | 11.42 | 11.14 | 1771600.0 | 11.14 |
2020-09-02 | 11.58 | 11.2 | 11.56 | 11.48 | 1296300.0 | 11.48 |
2020-09-01 | 11.48 | 10.88 | 11.04 | 11.48 | 1326300.0 | 11.48 |
2020-08-31 | 11.27 | 10.88 | 11.17 | 11.08 | 1597400.0 | 11.08 |
2020-08-28 | 11.3 | 10.95 | 11.02 | 11.14 | 2231500.0 | 11.14 |
2020-08-27 | 11.62 | 10.91 | 11.43 | 10.96 | 1988500.0 | 10.96 |
2020-08-26 | 11.82 | 11.36 | 11.47 | 11.45 | 1877700.0 | 11.45 |
2020-08-25 | 11.7 | 11.34 | 11.42 | 11.45 | 2224600.0 | 11.45 |
2020-08-24 | 11.3 | 10.83 | 11.27 | 11.15 | 3968400.0 | 11.15 |
2020-08-21 | 11.28 | 10.86 | 11.19 | 11.15 | 3119700.0 | 11.15 |
2020-08-20 | 11.84 | 10.64 | 10.65 | 11.4 | 4784600.0 | 11.4 |
2020-08-19 | 10.9 | 10.17 | 10.26 | 10.64 | 1940200.0 | 10.64 |
2020-08-18 | 10.51 | 10.19 | 10.42 | 10.24 | 1277700.0 | 10.24 |
2020-08-17 | 10.44 | 10.27 | 10.37 | 10.35 | 1169100.0 | 10.35 |
2020-08-14 | 10.5 | 10.33 | 10.33 | 10.37 | 1590800.0 | 10.37 |
2020-08-13 | 10.43 | 10.16 | 10.28 | 10.4 | 1207100.0 | 10.4 |
2020-08-12 | 10.55 | 10.33 | 10.39 | 10.36 | 1259500.0 | 10.36 |
2020-08-11 | 10.76 | 10.24 | 10.5 | 10.3 | 2066200.0 | 10.3 |
2020-08-10 | 10.52 | 10.23 | 10.25 | 10.35 | 1295700.0 | 10.35 |
2020-08-07 | 10.33 | 9.82 | 9.91 | 10.25 | 2262400.0 | 10.25 |
2020-08-06 | 9.84 | 9.52 | 9.55 | 9.83 | 1536100.0 | 9.83 |
2020-08-05 | 9.68 | 9.28 | 9.59 | 9.63 | 1892600.0 | 9.63 |
2020-08-04 | 9.69 | 9.28 | 9.43 | 9.39 | 2144200.0 | 9.39 |
2020-08-03 | 9.49 | 9.14 | 9.33 | 9.43 | 4092000.0 | 9.43 |
2020-07-31 | 9.7 | 8.83 | 9.59 | 9.06 | 4353300.0 | 9.06 |
2020-07-30 | 9.03 | 8.5 | 8.51 | 8.8 | 2437700.0 | 8.8 |
2020-07-29 | 8.86 | 8.35 | 8.36 | 8.84 | 2393300.0 | 8.84 |
2020-07-28 | 8.48 | 8.24 | 8.37 | 8.31 | 1246200.0 | 8.31 |
2020-07-27 | 8.43 | 7.96 | 8.04 | 8.42 | 1863800.0 | 8.42 |
2020-07-24 | 8.17 | 7.9 | 8.13 | 8.05 | 1540100.0 | 8.05 |
2020-07-23 | 8.67 | 8.19 | 8.37 | 8.31 | 1997700.0 | 8.31 |
2020-07-22 | 8.44 | 7.66 | 7.67 | 8.38 | 4226000.0 | 8.38 |
2020-07-21 | 7.97 | 7.69 | 7.8 | 7.72 | 1595000.0 | 7.72 |
2020-07-20 | 7.93 | 7.59 | 7.72 | 7.69 | 1525500.0 | 7.69 |
2020-07-17 | 7.97 | 7.58 | 7.77 | 7.86 | 2476100.0 | 7.86 |
2020-07-16 | 7.82 | 7.36 | 7.58 | 7.76 | 1465900.0 | 7.76 |
2020-07-15 | 7.73 | 7.35 | 7.43 | 7.68 | 1792400.0 | 7.68 |
2020-07-14 | 7.15 | 6.78 | 6.86 | 7.12 | 1297700.0 | 7.12 |
2020-07-13 | 7.35 | 6.85 | 7.24 | 6.86 | 2319900.0 | 6.86 |
2020-07-10 | 7.42 | 7.04 | 7.19 | 7.22 | 1326900.0 | 7.22 |
2020-07-09 | 7.77 | 7.17 | 7.74 | 7.21 | 2055800.0 | 7.21 |
2020-07-08 | 7.81 | 7.32 | 7.42 | 7.74 | 1748100.0 | 7.74 |
2020-07-07 | 7.56 | 7.34 | 7.44 | 7.44 | 1650300.0 | 7.44 |
2020-07-06 | 7.63 | 7.41 | 7.59 | 7.54 | 1490700.0 | 7.54 |
2020-07-02 | 7.62 | 7.25 | 7.56 | 7.32 | 1527200.0 | 7.32 |
2020-07-01 | 7.71 | 7.17 | 7.45 | 7.34 | 1925100.0 | 7.34 |
2020-06-30 | 7.45 | 7.03 | 7.15 | 7.41 | 2038300.0 | 7.41 |
2020-06-29 | 7.4 | 6.73 | 6.98 | 7.07 | 2277200.0 | 7.07 |
2020-06-26 | 7.22 | 6.92 | 7.22 | 7.04 | 2927400.0 | 7.04 |
2020-06-25 | 7.31 | 6.9 | 6.91 | 7.3 | 2048400.0 | 7.3 |
2020-06-24 | 7.43 | 6.82 | 7.35 | 7.06 | 2651400.0 | 7.06 |
2020-06-23 | 7.75 | 7.33 | 7.69 | 7.55 | 1943800.0 | 7.55 |
2020-06-22 | 7.51 | 7.23 | 7.3 | 7.5 | 1419800.0 | 7.5 |
2020-06-19 | 7.63 | 7.18 | 7.52 | 7.34 | 2367800.0 | 7.34 |
2020-06-18 | 7.72 | 7.34 | 7.46 | 7.39 | 4192900.0 | 7.39 |
2020-06-17 | 7.79 | 7.38 | 7.64 | 7.61 | 1439500.0 | 7.61 |
2020-06-16 | 8.25 | 7.46 | 8.21 | 7.62 | 2466000.0 | 7.62 |
2020-06-15 | 7.72 | 6.93 | 7.07 | 7.63 | 1956600.0 | 7.63 |
2020-06-12 | 7.52 | 6.73 | 7.33 | 7.51 | 2326100.0 | 7.51 |
2020-06-11 | 7.36 | 6.33 | 6.95 | 6.69 | 3674600.0 | 6.69 |
2020-06-10 | 8.22 | 7.69 | 7.96 | 7.84 | 2335600.0 | 7.84 |
2020-06-09 | 8.21 | 7.28 | 7.82 | 8.04 | 3289500.0 | 8.04 |
2020-06-08 | 8.55 | 7.84 | 8.0 | 8.24 | 3879300.0 | 8.24 |
2020-06-05 | 8.29 | 7.53 | 7.98 | 7.59 | 3678000.0 | 7.59 |
2020-06-04 | 7.49 | 6.59 | 6.59 | 7.46 | 6116500.0 | 7.46 |
2020-06-03 | 6.75 | 6.35 | 6.35 | 6.58 | 3711400.0 | 6.58 |
2020-06-02 | 6.56 | 6.23 | 6.49 | 6.26 | 1799800.0 | 6.26 |
2020-06-01 | 6.55 | 6.05 | 6.12 | 6.32 | 2480500.0 | 6.32 |
2020-05-29 | 6.21 | 5.42 | 5.64 | 6.06 | 3052700.0 | 6.06 |
2020-05-28 | 6.44 | 5.73 | 6.41 | 5.75 | 2543300.0 | 5.75 |
2020-05-27 | 6.31 | 5.65 | 5.91 | 6.31 | 3838000.0 | 6.31 |
2020-05-26 | 5.85 | 5.05 | 5.12 | 5.7 | 3418500.0 | 5.7 |
2020-05-22 | 4.92 | 4.62 | 4.86 | 4.81 | 1569300.0 | 4.81 |
2020-05-21 | 4.85 | 4.65 | 4.7 | 4.82 | 2010700.0 | 4.82 |
2020-05-20 | 4.8 | 4.6 | 4.64 | 4.74 | 2784100.0 | 4.74 |
2020-05-19 | 4.64 | 4.22 | 4.29 | 4.51 | 2961500.0 | 4.51 |
2020-05-18 | 4.42 | 4.12 | 4.13 | 4.34 | 3493300.0 | 4.34 |
2020-05-15 | 4.09 | 3.86 | 3.91 | 3.94 | 1874000.0 | 3.94 |
2020-05-14 | 4.13 | 3.67 | 3.98 | 3.92 | 2439000.0 | 3.92 |
2020-05-13 | 4.21 | 3.96 | 4.19 | 4.09 | 4400000.0 | 4.09 |
2020-05-12 | 4.66 | 4.11 | 4.23 | 4.3 | 2685500.0 | 4.3 |
2020-05-11 | 4.52 | 4.1 | 4.52 | 4.19 | 3662000.0 | 4.19 |
2020-05-08 | 4.58 | 4.22 | 4.26 | 4.58 | 4343100.0 | 4.58 |
2020-05-07 | 4.55 | 3.94 | 4.1 | 4.16 | 8258000.0 | 4.16 |
2020-05-06 | 4.05 | 3.66 | 3.95 | 3.73 | 3337300.0 | 3.73 |
2020-05-05 | 4.26 | 3.9 | 4.25 | 3.96 | 3651200.0 | 3.96 |
2020-05-04 | 4.12 | 3.77 | 3.88 | 4.04 | 2551900.0 | 4.04 |
2020-05-01 | 4.38 | 3.95 | 4.04 | 4.04 | 4502000.0 | 4.04 |
2020-04-30 | 4.52 | 4.18 | 4.5 | 4.34 | 4765500.0 | 4.34 |
2020-04-29 | 5.22 | 4.51 | 4.73 | 4.6 | 6293400.0 | 4.6 |
2020-04-28 | 4.74 | 3.77 | 3.77 | 4.3 | 5958300.0 | 4.3 |
2020-04-27 | 4.02 | 3.43 | 3.45 | 3.63 | 4861100.0 | 3.63 |
2020-04-24 | 3.52 | 3.29 | 3.39 | 3.44 | 1068700.0 | 3.44 |
2020-04-23 | 3.72 | 3.34 | 3.49 | 3.36 | 1944400.0 | 3.36 |
2020-04-22 | 3.57 | 3.32 | 3.41 | 3.41 | 1628600.0 | 3.41 |
2020-04-21 | 3.49 | 3.24 | 3.32 | 3.34 | 7761500.0 | 3.34 |
2020-04-20 | 3.72 | 3.41 | 3.52 | 3.5 | 1704800.0 | 3.5 |
2020-04-17 | 3.83 | 3.4 | 3.62 | 3.64 | 2163700.0 | 3.64 |
2020-04-16 | 3.72 | 3.26 | 3.61 | 3.33 | 2392500.0 | 3.33 |
2020-04-15 | 3.74 | 3.35 | 3.53 | 3.6 | 2238200.0 | 3.6 |
2020-04-14 | 4.13 | 3.62 | 3.99 | 3.76 | 3592600.0 | 3.76 |
2020-04-13 | 3.81 | 3.23 | 3.57 | 3.79 | 3301200.0 | 3.79 |
2020-04-09 | 3.74 | 3.05 | 3.13 | 3.57 | 7254600.0 | 3.57 |
2020-04-08 | 3.28 | 2.8 | 2.93 | 2.96 | 5343400.0 | 2.96 |
2020-04-07 | 3.51 | 2.97 | 3.14 | 3.01 | 7535300.0 | 3.01 |
2020-04-06 | 2.93 | 2.48 | 2.49 | 2.85 | 3568300.0 | 2.85 |
2020-04-03 | 2.7 | 2.25 | 2.61 | 2.36 | 3866000.0 | 2.36 |
2020-04-02 | 2.95 | 2.58 | 2.87 | 2.62 | 1910900.0 | 2.62 |
2020-04-01 | 2.86 | 2.69 | 2.8 | 2.7 | 1506300.0 | 2.7 |
2020-03-31 | 3.2 | 2.8 | 3.11 | 3.01 | 3595500.0 | 3.01 |
2020-03-30 | 3.32 | 3.07 | 3.32 | 3.11 | 1516700.0 | 3.11 |
2020-03-27 | 3.4 | 3.17 | 3.4 | 3.26 | 1716800.0 | 3.26 |
2020-03-26 | 3.72 | 3.23 | 3.46 | 3.53 | 4239200.0 | 3.53 |
2020-03-25 | 3.7 | 3.22 | 3.7 | 3.41 | 3395900.0 | 3.41 |
2020-03-24 | 3.67 | 3.18 | 3.3 | 3.44 | 4191900.0 | 3.44 |
2020-03-23 | 3.13 | 2.4 | 2.84 | 3.0 | 5638400.0 | 3.0 |
2020-03-20 | 3.81 | 2.74 | 3.14 | 2.78 | 5265400.0 | 2.78 |
2020-03-19 | 3.06 | 2.1 | 2.4 | 3.03 | 9517700.0 | 3.03 |
2020-03-18 | 3.3 | 2.09 | 3.28 | 2.29 | 7784400.0 | 2.29 |
2020-03-17 | 4.12 | 3.37 | 4.09 | 3.54 | 9131400.0 | 3.54 |
2020-03-16 | 4.98 | 3.95 | 4.82 | 3.96 | 4185000.0 | 3.96 |
2020-03-13 | 6.01 | 5.07 | 5.99 | 5.51 | 3003100.0 | 5.51 |
2020-03-12 | 5.91 | 4.8 | 5.5 | 5.51 | 2885500.0 | 5.51 |
2020-03-11 | 6.64 | 5.84 | 6.6 | 5.98 | 2387600.0 | 5.98 |
2020-03-10 | 7.26 | 6.58 | 7.16 | 6.89 | 2634500.0 | 6.89 |
2020-03-09 | 7.17 | 6.67 | 7.0 | 6.67 | 2060000.0 | 6.67 |
2020-03-06 | 8.35 | 7.43 | 8.35 | 7.67 | 3862900.0 | 7.67 |
2020-03-05 | 8.89 | 8.24 | 8.71 | 8.35 | 2793200.0 | 8.35 |
2020-03-04 | 9.13 | 8.64 | 8.84 | 8.99 | 2802000.0 | 8.99 |
2020-03-03 | 9.44 | 8.32 | 9.01 | 8.38 | 3564900.0 | 8.38 |
2020-03-02 | 9.29 | 8.73 | 9.1 | 9.01 | 3726300.0 | 9.01 |
2020-02-28 | 9.64 | 9.15 | 9.39 | 9.27 | 4002100.0 | 9.27 |
2020-02-27 | 11.03 | 9.69 | 11.03 | 9.7 | 5067400.0 | 9.7 |
2020-02-26 | 13.17 | 11.46 | 13.17 | 11.56 | 5689100.0 | 11.56 |
2020-02-25 | 13.88 | 11.35 | 13.15 | 13.04 | 5891800.0 | 13.04 |
2020-02-24 | 12.89 | 12.45 | 12.61 | 12.88 | 2727700.0 | 12.88 |
2020-02-21 | 13.2 | 12.8 | 13.03 | 13.11 | 4477200.0 | 13.11 |
2020-02-20 | 13.31 | 12.8 | 12.88 | 13.08 | 1469700.0 | 13.08 |
2020-02-19 | 13.08 | 12.62 | 12.62 | 12.88 | 2254100.0 | 12.88 |
2020-02-18 | 12.95 | 12.21 | 12.66 | 12.58 | 1915700.0 | 12.58 |