名前 | RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value |
ティッカー | RLJ |
国 | United States |
上場年 | 2011.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.79 | 14.29 | 14.29 | 14.77 | 736300.0 | 14.77 |
2021-02-12 | 14.26 | 13.84 | 13.85 | 14.22 | 1304300.0 | 14.22 |
2021-02-11 | 14.24 | 13.84 | 14.0 | 14.09 | 924500.0 | 14.09 |
2021-02-10 | 14.16 | 13.64 | 13.69 | 13.88 | 942200.0 | 13.88 |
2021-02-09 | 14.3 | 13.6 | 14.29 | 13.64 | 727500.0 | 13.64 |
2021-02-08 | 14.25 | 13.79 | 14.01 | 14.25 | 827500.0 | 14.25 |
2021-02-05 | 14.22 | 13.73 | 14.14 | 13.94 | 553100.0 | 13.94 |
2021-02-04 | 14.13 | 13.74 | 13.87 | 13.98 | 803200.0 | 13.98 |
2021-02-03 | 13.86 | 13.45 | 13.61 | 13.83 | 1159600.0 | 13.83 |
2021-02-02 | 13.88 | 13.23 | 13.39 | 13.73 | 763300.0 | 13.73 |
2021-02-01 | 13.26 | 12.8 | 13.03 | 13.22 | 1132900.0 | 13.22 |
2021-01-29 | 13.75 | 12.82 | 13.75 | 12.91 | 1580200.0 | 12.91 |
2021-01-28 | 14.15 | 13.46 | 13.63 | 13.84 | 1586900.0 | 13.84 |
2021-01-27 | 13.92 | 13.13 | 13.34 | 13.41 | 1463300.0 | 13.41 |
2021-01-26 | 14.22 | 13.77 | 14.2 | 13.85 | 1033100.0 | 13.85 |
2021-01-25 | 14.04 | 13.67 | 14.02 | 13.97 | 986900.0 | 13.97 |
2021-01-22 | 14.32 | 13.82 | 13.99 | 14.28 | 671000.0 | 14.28 |
2021-01-21 | 14.56 | 14.14 | 14.56 | 14.25 | 588300.0 | 14.25 |
2021-01-20 | 14.77 | 14.24 | 14.42 | 14.56 | 519700.0 | 14.56 |
2021-01-19 | 14.65 | 14.05 | 14.65 | 14.49 | 739300.0 | 14.49 |
2021-01-15 | 14.63 | 13.95 | 14.51 | 14.54 | 770400.0 | 14.54 |
2021-01-14 | 15.07 | 14.64 | 14.95 | 14.72 | 1140800.0 | 14.72 |
2021-01-13 | 14.83 | 14.31 | 14.31 | 14.63 | 962200.0 | 14.63 |
2021-01-12 | 14.49 | 13.68 | 13.68 | 14.44 | 1517200.0 | 14.44 |
2021-01-11 | 13.76 | 13.04 | 13.54 | 13.68 | 1797500.0 | 13.68 |
2021-01-08 | 14.39 | 13.65 | 14.39 | 13.84 | 1381600.0 | 13.84 |
2021-01-07 | 14.57 | 14.0 | 14.54 | 14.38 | 1041900.0 | 14.38 |
2021-01-06 | 14.97 | 13.27 | 13.64 | 14.6 | 2040400.0 | 14.6 |
2021-01-05 | 13.79 | 13.16 | 13.46 | 13.17 | 3215300.0 | 13.17 |
2021-01-04 | 14.56 | 13.5 | 14.3 | 13.52 | 1012500.0 | 13.52 |
2020-12-31 | 14.48 | 14.0 | 14.12 | 14.15 | 990200.0 | 14.15 |
2020-12-30 | 14.72 | 14.16 | 14.33 | 14.17 | 835200.0 | 14.17 |
2020-12-29 | 14.65 | 14.29 | 14.53 | 14.35 | 790500.0 | 14.34 |
2020-12-28 | 14.73 | 14.31 | 14.43 | 14.49 | 744100.0 | 14.48 |
2020-12-24 | 14.38 | 14.02 | 14.28 | 14.33 | 286600.0 | 14.32 |
2020-12-23 | 14.35 | 13.62 | 13.62 | 14.25 | 899500.0 | 14.24 |
2020-12-22 | 13.84 | 13.27 | 13.8 | 13.52 | 1020100.0 | 13.51 |
2020-12-21 | 14.06 | 13.15 | 13.43 | 13.87 | 1391800.0 | 13.86 |
2020-12-18 | 14.09 | 13.47 | 13.99 | 13.75 | 3166600.0 | 13.74 |
2020-12-17 | 14.11 | 13.72 | 14.1 | 14.1 | 1206100.0 | 14.09 |
2020-12-16 | 14.17 | 13.76 | 14.0 | 14.11 | 1446500.0 | 14.1 |
2020-12-15 | 13.96 | 13.36 | 13.6 | 13.92 | 983100.0 | 13.91 |
2020-12-14 | 13.69 | 13.1 | 13.69 | 13.36 | 1592800.0 | 13.35 |
2020-12-11 | 13.6 | 13.2 | 13.4 | 13.34 | 818500.0 | 13.33 |
2020-12-10 | 13.66 | 13.19 | 13.39 | 13.54 | 993400.0 | 13.53 |
2020-12-09 | 13.97 | 13.49 | 13.74 | 13.63 | 944900.0 | 13.62 |
2020-12-08 | 13.73 | 13.27 | 13.27 | 13.56 | 1672700.0 | 13.55 |
2020-12-07 | 14.05 | 13.46 | 13.85 | 13.47 | 2639400.0 | 13.46 |
2020-12-04 | 14.16 | 13.38 | 13.4 | 14.07 | 2515500.0 | 14.06 |
2020-12-03 | 13.64 | 12.8 | 13.0 | 13.22 | 1409600.0 | 13.21 |
2020-12-02 | 13.02 | 12.59 | 12.8 | 12.81 | 901700.0 | 12.8 |
2020-12-01 | 13.24 | 12.72 | 12.77 | 12.95 | 2185000.0 | 12.94 |
2020-11-30 | 12.77 | 12.2 | 12.52 | 12.33 | 2245900.0 | 12.32 |
2020-11-27 | 12.64 | 12.26 | 12.45 | 12.59 | 741800.0 | 12.58 |
2020-11-25 | 13.04 | 12.27 | 12.81 | 12.5 | 1659500.0 | 12.49 |
2020-11-24 | 13.62 | 12.63 | 12.79 | 12.95 | 1523900.0 | 12.94 |
2020-11-23 | 12.71 | 11.8 | 11.8 | 12.47 | 1083500.0 | 12.46 |
2020-11-20 | 12.45 | 11.87 | 12.29 | 11.97 | 1057100.0 | 11.96 |
2020-11-19 | 12.54 | 11.97 | 12.16 | 12.38 | 1296000.0 | 12.37 |
2020-11-18 | 12.59 | 12.28 | 12.53 | 12.3 | 1060500.0 | 12.29 |
2020-11-17 | 12.58 | 11.89 | 12.01 | 12.49 | 1197500.0 | 12.48 |
2020-11-16 | 12.72 | 11.92 | 12.5 | 12.27 | 1985400.0 | 12.26 |
2020-11-13 | 11.76 | 10.91 | 10.91 | 11.71 | 1285200.0 | 11.7 |
2020-11-12 | 10.96 | 10.44 | 10.76 | 10.77 | 928000.0 | 10.76 |
2020-11-11 | 11.74 | 10.79 | 11.74 | 11.03 | 1428800.0 | 11.02 |
2020-11-10 | 11.93 | 11.27 | 11.38 | 11.78 | 4224600.0 | 11.77 |
2020-11-09 | 11.72 | 9.55 | 9.55 | 11.45 | 4248000.0 | 11.44 |
2020-11-06 | 8.83 | 8.28 | 8.66 | 8.31 | 1007900.0 | 8.3 |
2020-11-05 | 8.82 | 8.31 | 8.44 | 8.59 | 1489600.0 | 8.58 |
2020-11-04 | 8.87 | 8.38 | 8.87 | 8.59 | 607500.0 | 8.58 |
2020-11-03 | 9.02 | 8.68 | 8.68 | 8.95 | 1002800.0 | 8.94 |
2020-11-02 | 8.51 | 8.08 | 8.32 | 8.49 | 695700.0 | 8.48 |
2020-10-30 | 8.63 | 8.05 | 8.43 | 8.18 | 1116000.0 | 8.17 |
2020-10-29 | 8.56 | 7.75 | 7.88 | 8.48 | 1150600.0 | 8.47 |
2020-10-28 | 8.13 | 7.76 | 8.0 | 7.93 | 1083800.0 | 7.92 |
2020-10-27 | 8.62 | 8.24 | 8.57 | 8.24 | 784700.0 | 8.23 |
2020-10-26 | 8.95 | 8.4 | 8.83 | 8.59 | 887200.0 | 8.58 |
2020-10-23 | 9.23 | 8.85 | 9.07 | 9.0 | 755400.0 | 8.99 |
2020-10-22 | 9.04 | 8.76 | 8.79 | 8.98 | 864500.0 | 8.97 |
2020-10-21 | 8.78 | 8.45 | 8.62 | 8.78 | 931500.0 | 8.77 |
2020-10-20 | 8.73 | 8.35 | 8.45 | 8.59 | 700500.0 | 8.58 |
2020-10-19 | 8.68 | 8.3 | 8.68 | 8.32 | 1037400.0 | 8.31 |
2020-10-16 | 8.67 | 8.35 | 8.6 | 8.6 | 1343200.0 | 8.59 |
2020-10-15 | 8.69 | 8.07 | 8.22 | 8.68 | 1410900.0 | 8.67 |
2020-10-14 | 8.5 | 8.26 | 8.34 | 8.33 | 1060900.0 | 8.32 |
2020-10-13 | 8.84 | 8.24 | 8.77 | 8.39 | 933400.0 | 8.38 |
2020-10-12 | 8.98 | 8.68 | 8.98 | 8.91 | 869900.0 | 8.9 |
2020-10-09 | 9.29 | 8.94 | 9.23 | 8.98 | 684100.0 | 8.97 |
2020-10-08 | 9.16 | 8.89 | 9.14 | 9.15 | 1096300.0 | 9.14 |
2020-10-07 | 9.06 | 8.84 | 8.98 | 8.97 | 996100.0 | 8.96 |
2020-10-06 | 9.23 | 8.76 | 9.04 | 8.88 | 901500.0 | 8.87 |
2020-10-05 | 9.2 | 8.75 | 9.08 | 8.87 | 770600.0 | 8.86 |
2020-10-02 | 9.07 | 8.32 | 8.5 | 9.03 | 919300.0 | 9.02 |
2020-10-01 | 9.08 | 8.64 | 8.64 | 9.08 | 965900.0 | 9.07 |
2020-09-30 | 9.12 | 8.54 | 8.71 | 8.66 | 941800.0 | 8.65 |
2020-09-29 | 8.71 | 8.39 | 8.49 | 8.64 | 1234000.0 | 8.63 |
2020-09-28 | 9.05 | 8.61 | 8.7 | 8.96 | 1296100.0 | 8.94 |
2020-09-25 | 8.53 | 8.02 | 8.04 | 8.51 | 1107800.0 | 8.49 |
2020-09-24 | 8.32 | 7.97 | 8.15 | 8.13 | 897300.0 | 8.12 |
2020-09-23 | 8.76 | 8.1 | 8.42 | 8.17 | 1412600.0 | 8.16 |
2020-09-22 | 8.67 | 8.32 | 8.55 | 8.4 | 1290900.0 | 8.38 |
2020-09-21 | 9.11 | 8.41 | 9.11 | 8.47 | 2316900.0 | 8.45 |
2020-09-18 | 10.18 | 9.45 | 10.18 | 9.46 | 3408700.0 | 9.44 |
2020-09-17 | 10.21 | 9.94 | 10.08 | 10.07 | 940900.0 | 10.05 |
2020-09-16 | 10.48 | 9.86 | 10.24 | 10.32 | 1254200.0 | 10.3 |
2020-09-15 | 10.43 | 9.85 | 9.85 | 10.2 | 1437000.0 | 10.18 |
2020-09-14 | 9.84 | 9.09 | 9.18 | 9.79 | 1427300.0 | 9.77 |
2020-09-11 | 9.35 | 8.83 | 9.35 | 9.07 | 912700.0 | 9.05 |
2020-09-10 | 9.7 | 9.26 | 9.48 | 9.29 | 862400.0 | 9.27 |
2020-09-09 | 9.65 | 9.4 | 9.53 | 9.45 | 1152900.0 | 9.43 |
2020-09-08 | 9.91 | 9.39 | 9.91 | 9.44 | 1496900.0 | 9.42 |
2020-09-04 | 10.08 | 9.62 | 9.81 | 10.05 | 2070400.0 | 10.03 |
2020-09-03 | 10.06 | 9.58 | 9.76 | 9.66 | 1134600.0 | 9.64 |
2020-09-02 | 9.68 | 9.45 | 9.56 | 9.66 | 795700.0 | 9.64 |
2020-09-01 | 9.68 | 9.24 | 9.39 | 9.6 | 613700.0 | 9.58 |
2020-08-31 | 9.79 | 9.32 | 9.79 | 9.44 | 1262000.0 | 9.42 |
2020-08-28 | 9.87 | 9.58 | 9.8 | 9.87 | 553400.0 | 9.85 |
2020-08-27 | 9.76 | 9.4 | 9.4 | 9.66 | 1056700.0 | 9.64 |
2020-08-26 | 9.54 | 9.28 | 9.45 | 9.37 | 1399800.0 | 9.35 |
2020-08-25 | 9.53 | 9.13 | 9.39 | 9.41 | 823100.0 | 9.39 |
2020-08-24 | 9.31 | 8.61 | 8.86 | 9.29 | 978900.0 | 9.27 |
2020-08-21 | 9.26 | 8.69 | 9.14 | 8.78 | 1327400.0 | 8.76 |
2020-08-20 | 9.3 | 8.84 | 8.89 | 9.18 | 847500.0 | 9.16 |
2020-08-19 | 9.25 | 8.87 | 9.04 | 8.98 | 1067500.0 | 8.96 |
2020-08-18 | 9.34 | 9.07 | 9.22 | 9.11 | 932300.0 | 9.09 |
2020-08-17 | 9.63 | 9.2 | 9.63 | 9.27 | 1018700.0 | 9.25 |
2020-08-14 | 9.88 | 9.41 | 9.56 | 9.67 | 1146700.0 | 9.65 |
2020-08-13 | 10.37 | 9.52 | 10.0 | 9.59 | 1732500.0 | 9.57 |
2020-08-12 | 10.5 | 9.99 | 10.21 | 10.08 | 2125600.0 | 10.06 |
2020-08-11 | 10.54 | 9.97 | 10.27 | 10.06 | 2559300.0 | 10.04 |
2020-08-10 | 10.04 | 9.41 | 9.48 | 9.98 | 2065400.0 | 9.96 |
2020-08-07 | 9.4 | 8.37 | 8.37 | 9.38 | 1787200.0 | 9.36 |
2020-08-06 | 8.67 | 8.32 | 8.4 | 8.55 | 1256400.0 | 8.53 |
2020-08-05 | 8.61 | 8.25 | 8.51 | 8.44 | 1042400.0 | 8.42 |
2020-08-04 | 8.43 | 7.81 | 7.81 | 8.38 | 1375400.0 | 8.36 |
2020-08-03 | 7.96 | 7.68 | 7.96 | 7.87 | 974600.0 | 7.86 |
2020-07-31 | 8.22 | 7.81 | 8.15 | 8.01 | 1168900.0 | 8.0 |
2020-07-30 | 8.24 | 7.98 | 8.05 | 8.21 | 956700.0 | 8.2 |
2020-07-29 | 8.34 | 7.89 | 8.08 | 8.34 | 1251300.0 | 8.32 |
2020-07-28 | 8.16 | 7.68 | 7.68 | 8.04 | 1785900.0 | 8.03 |
2020-07-27 | 8.0 | 7.67 | 8.0 | 7.77 | 952400.0 | 7.76 |
2020-07-24 | 8.46 | 7.93 | 8.4 | 8.06 | 1614300.0 | 8.05 |
2020-07-23 | 8.33 | 8.09 | 8.18 | 8.29 | 1656600.0 | 8.27 |
2020-07-22 | 8.45 | 8.15 | 8.24 | 8.3 | 1446500.0 | 8.28 |
2020-07-21 | 8.52 | 8.12 | 8.16 | 8.36 | 1964700.0 | 8.34 |
2020-07-20 | 8.33 | 7.94 | 8.19 | 8.03 | 1338600.0 | 8.02 |
2020-07-17 | 8.73 | 8.25 | 8.65 | 8.25 | 1224900.0 | 8.24 |
2020-07-16 | 8.89 | 8.52 | 8.76 | 8.65 | 1660900.0 | 8.63 |
2020-07-15 | 8.95 | 8.47 | 8.58 | 8.87 | 2527100.0 | 8.85 |
2020-07-14 | 8.65 | 8.22 | 8.5 | 8.28 | 1347600.0 | 8.26 |
2020-07-13 | 8.85 | 8.32 | 8.68 | 8.48 | 2446000.0 | 8.46 |
2020-07-10 | 8.62 | 8.36 | 8.41 | 8.58 | 1608500.0 | 8.56 |
2020-07-09 | 8.6 | 8.15 | 8.6 | 8.46 | 1871400.0 | 8.44 |
2020-07-08 | 8.74 | 8.25 | 8.41 | 8.66 | 2121800.0 | 8.64 |
2020-07-07 | 9.02 | 8.41 | 9.01 | 8.47 | 2930200.0 | 8.45 |
2020-07-06 | 9.65 | 8.95 | 9.63 | 9.19 | 1126100.0 | 9.17 |
2020-07-02 | 10.03 | 9.24 | 9.82 | 9.28 | 1473600.0 | 9.26 |
2020-07-01 | 10.2 | 9.43 | 9.53 | 9.47 | 2264200.0 | 9.45 |
2020-06-30 | 9.83 | 9.17 | 9.33 | 9.44 | 1886400.0 | 9.42 |
2020-06-29 | 9.62 | 8.75 | 8.94 | 9.44 | 2149600.0 | 9.42 |
2020-06-26 | 9.08 | 8.6 | 8.99 | 8.79 | 3620800.0 | 8.76 |
2020-06-25 | 9.19 | 8.7 | 8.92 | 9.05 | 1949400.0 | 9.02 |
2020-06-24 | 9.49 | 8.61 | 9.27 | 9.15 | 3730300.0 | 9.12 |
2020-06-23 | 9.82 | 9.42 | 9.63 | 9.57 | 4729000.0 | 9.54 |
2020-06-22 | 9.61 | 9.12 | 9.59 | 9.47 | 3216300.0 | 9.44 |
2020-06-19 | 10.61 | 9.55 | 10.55 | 9.67 | 6845600.0 | 9.64 |
2020-06-18 | 10.63 | 10.12 | 10.27 | 10.34 | 2591800.0 | 10.31 |
2020-06-17 | 11.18 | 10.42 | 11.11 | 10.49 | 2983200.0 | 10.46 |
2020-06-16 | 11.56 | 10.69 | 11.48 | 11.11 | 2271100.0 | 11.08 |
2020-06-15 | 10.85 | 10.1 | 10.36 | 10.65 | 2485200.0 | 10.62 |
2020-06-12 | 11.11 | 10.42 | 11.0 | 11.11 | 3273700.0 | 11.08 |
2020-06-11 | 11.28 | 10.22 | 10.65 | 10.26 | 3000000.0 | 10.23 |
2020-06-10 | 12.93 | 11.65 | 12.9 | 11.68 | 3058500.0 | 11.65 |
2020-06-09 | 14.44 | 13.05 | 14.36 | 13.22 | 6113700.0 | 13.18 |
2020-06-08 | 15.09 | 13.5 | 13.5 | 14.97 | 4836300.0 | 14.93 |
2020-06-05 | 14.54 | 12.87 | 13.23 | 12.95 | 5355700.0 | 12.91 |
2020-06-04 | 12.9 | 11.36 | 11.5 | 12.36 | 5021300.0 | 12.32 |
2020-06-03 | 11.53 | 10.72 | 10.75 | 11.49 | 2207000.0 | 11.46 |
2020-06-02 | 10.75 | 10.43 | 10.63 | 10.48 | 1870200.0 | 10.45 |
2020-06-01 | 10.95 | 10.12 | 10.32 | 10.4 | 2132400.0 | 10.37 |
2020-05-29 | 10.65 | 10.11 | 10.33 | 10.31 | 2519500.0 | 10.28 |
2020-05-28 | 11.28 | 10.54 | 11.28 | 10.63 | 1725700.0 | 10.6 |
2020-05-27 | 11.43 | 10.77 | 11.13 | 11.13 | 3207000.0 | 11.1 |
2020-05-26 | 11.13 | 10.58 | 11.1 | 10.63 | 2158800.0 | 10.6 |
2020-05-22 | 10.31 | 9.78 | 10.12 | 10.16 | 1505400.0 | 10.13 |
2020-05-21 | 10.28 | 9.74 | 9.81 | 10.14 | 2509900.0 | 10.11 |
2020-05-20 | 10.16 | 9.59 | 10.0 | 9.9 | 3082300.0 | 9.87 |
2020-05-19 | 10.51 | 9.37 | 9.6 | 9.84 | 3518500.0 | 9.81 |
2020-05-18 | 9.78 | 9.06 | 9.11 | 9.72 | 3019600.0 | 9.69 |
2020-05-15 | 8.5 | 7.86 | 8.06 | 8.46 | 2220500.0 | 8.44 |
2020-05-14 | 8.16 | 7.25 | 7.31 | 8.08 | 2557200.0 | 8.06 |
2020-05-13 | 7.9 | 7.22 | 7.9 | 7.58 | 2846100.0 | 7.56 |
2020-05-12 | 8.84 | 7.94 | 8.75 | 7.98 | 3380900.0 | 7.96 |
2020-05-11 | 9.06 | 8.48 | 8.9 | 8.75 | 2928000.0 | 8.72 |
2020-05-08 | 9.12 | 8.46 | 8.58 | 9.09 | 3020600.0 | 9.06 |
2020-05-07 | 8.48 | 7.85 | 7.85 | 8.37 | 2723300.0 | 8.35 |
2020-05-06 | 8.39 | 7.69 | 8.19 | 7.73 | 2319200.0 | 7.71 |
2020-05-05 | 8.89 | 8.15 | 8.89 | 8.19 | 2345600.0 | 8.17 |
2020-05-04 | 8.79 | 8.11 | 8.27 | 8.56 | 2399300.0 | 8.53 |
2020-05-01 | 9.13 | 8.48 | 8.91 | 8.64 | 1973800.0 | 8.61 |
2020-04-30 | 9.75 | 9.03 | 9.57 | 9.29 | 2416500.0 | 9.26 |
2020-04-29 | 10.29 | 9.46 | 9.52 | 9.91 | 2623500.0 | 9.88 |
2020-04-28 | 9.2 | 8.55 | 8.99 | 9.04 | 2646900.0 | 9.01 |
2020-04-27 | 8.66 | 8.01 | 8.12 | 8.58 | 2386400.0 | 8.55 |
2020-04-24 | 8.13 | 7.65 | 7.83 | 8.04 | 2189800.0 | 8.02 |
2020-04-23 | 8.27 | 7.77 | 7.89 | 7.78 | 1861500.0 | 7.76 |
2020-04-22 | 8.22 | 7.72 | 8.09 | 7.85 | 1817000.0 | 7.83 |
2020-04-21 | 7.91 | 7.29 | 7.37 | 7.84 | 2280100.0 | 7.82 |
2020-04-20 | 7.98 | 7.56 | 7.94 | 7.74 | 4662700.0 | 7.72 |
2020-04-17 | 8.39 | 7.68 | 7.89 | 8.24 | 4465900.0 | 8.22 |
2020-04-16 | 7.82 | 7.39 | 7.69 | 7.49 | 2155000.0 | 7.47 |
2020-04-15 | 7.94 | 7.32 | 7.49 | 7.77 | 4855800.0 | 7.75 |
2020-04-14 | 8.67 | 7.82 | 8.38 | 8.0 | 3844500.0 | 7.98 |
2020-04-13 | 8.84 | 8.1 | 8.74 | 8.12 | 1764500.0 | 8.1 |
2020-04-09 | 9.4 | 7.98 | 8.37 | 8.77 | 3486600.0 | 8.74 |
2020-04-08 | 8.22 | 7.61 | 8.12 | 7.98 | 3154600.0 | 7.96 |
2020-04-07 | 8.5 | 7.66 | 7.99 | 7.91 | 5051100.0 | 7.89 |
2020-04-06 | 7.89 | 6.96 | 7.26 | 7.33 | 4465100.0 | 7.31 |
2020-04-03 | 7.18 | 6.61 | 7.0 | 6.76 | 2236400.0 | 6.74 |
2020-04-02 | 7.56 | 6.75 | 7.43 | 7.11 | 2220700.0 | 7.09 |
2020-04-01 | 7.51 | 7.06 | 7.12 | 7.5 | 1695700.0 | 7.48 |
2020-03-31 | 8.11 | 7.13 | 7.92 | 7.72 | 2764900.0 | 7.7 |
2020-03-30 | 8.1 | 7.15 | 8.01 | 8.02 | 2392900.0 | 8.0 |
2020-03-27 | 8.57 | 7.6 | 8.0 | 7.94 | 3250500.0 | 7.91 |
2020-03-26 | 8.94 | 8.1 | 8.15 | 8.51 | 2895500.0 | 8.47 |
2020-03-25 | 8.34 | 6.19 | 6.25 | 8.06 | 4316400.0 | 8.03 |
2020-03-24 | 6.11 | 4.93 | 5.05 | 6.07 | 7286500.0 | 6.04 |
2020-03-23 | 4.87 | 4.37 | 4.65 | 4.68 | 4895300.0 | 4.66 |
2020-03-20 | 5.33 | 4.45 | 4.79 | 4.66 | 9177400.0 | 4.64 |
2020-03-19 | 5.08 | 3.88 | 4.26 | 4.67 | 4100300.0 | 4.65 |
2020-03-18 | 5.27 | 4.0 | 5.24 | 4.28 | 3482500.0 | 4.26 |
2020-03-17 | 6.57 | 5.4 | 6.51 | 5.59 | 3221000.0 | 5.57 |
2020-03-16 | 7.25 | 6.3 | 7.25 | 6.44 | 3398700.0 | 6.41 |
2020-03-13 | 8.39 | 6.6 | 7.71 | 8.39 | 3996600.0 | 8.35 |
2020-03-12 | 8.73 | 7.1 | 8.69 | 7.26 | 4575900.0 | 7.23 |
2020-03-11 | 10.08 | 9.35 | 9.57 | 9.42 | 4066400.0 | 9.38 |
2020-03-10 | 10.81 | 9.96 | 10.78 | 10.53 | 4654500.0 | 10.49 |
2020-03-09 | 11.38 | 10.23 | 11.31 | 10.24 | 3157400.0 | 10.2 |
2020-03-06 | 12.69 | 11.54 | 11.58 | 12.17 | 3232500.0 | 12.12 |
2020-03-05 | 12.88 | 11.91 | 12.88 | 12.14 | 3372900.0 | 12.09 |
2020-03-04 | 13.34 | 12.96 | 13.17 | 13.24 | 2358600.0 | 13.18 |
2020-03-03 | 13.93 | 12.9 | 13.62 | 13.0 | 3256000.0 | 12.95 |
2020-03-02 | 13.67 | 12.71 | 13.28 | 13.66 | 2984900.0 | 13.6 |
2020-02-28 | 13.81 | 13.02 | 13.35 | 13.21 | 6176000.0 | 13.15 |
2020-02-27 | 14.73 | 13.52 | 13.86 | 13.75 | 4954200.0 | 13.69 |
2020-02-26 | 14.94 | 14.12 | 14.9 | 14.13 | 3840700.0 | 14.07 |
2020-02-25 | 15.67 | 14.6 | 15.6 | 14.66 | 3367400.0 | 14.6 |
2020-02-24 | 15.71 | 15.46 | 15.63 | 15.6 | 2985700.0 | 15.53 |
2020-02-21 | 16.14 | 15.98 | 16.08 | 16.07 | 1603100.0 | 16.0 |
2020-02-20 | 16.26 | 15.95 | 15.98 | 16.09 | 1572700.0 | 16.02 |
2020-02-19 | 16.26 | 15.91 | 16.15 | 16.0 | 1570500.0 | 15.93 |
2020-02-18 | 16.36 | 16.07 | 16.31 | 16.15 | 904100.0 | 16.08 |