RPT Realty Common Stockのデータ
- Home
- RPT Realty Common Stockの株価データ
RPT Realty Common Stockの基本情報
名前 |
RPT Realty Common Stock |
ティッカー |
RPT |
国 |
United States |
上場年 |
nan |
セクター |
Consumer Services |
RPT Realty Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
10.73 |
10.42 |
10.69 |
10.46 |
396200.0 |
10.46 |
2021-02-12 |
10.62 |
10.31 |
10.46 |
10.59 |
305300.0 |
10.59 |
2021-02-11 |
10.45 |
10.17 |
10.25 |
10.45 |
423600.0 |
10.45 |
2021-02-10 |
10.27 |
10.0 |
10.06 |
10.16 |
275000.0 |
10.16 |
2021-02-09 |
10.0 |
9.71 |
9.81 |
10.0 |
294900.0 |
10.0 |
2021-02-08 |
9.85 |
9.61 |
9.75 |
9.81 |
432700.0 |
9.81 |
2021-02-05 |
9.7 |
9.49 |
9.7 |
9.67 |
260300.0 |
9.67 |
2021-02-04 |
9.81 |
9.47 |
9.47 |
9.68 |
390000.0 |
9.68 |
2021-02-03 |
9.52 |
9.11 |
9.4 |
9.49 |
458800.0 |
9.49 |
2021-02-02 |
9.43 |
9.17 |
9.39 |
9.43 |
343800.0 |
9.43 |
2021-02-01 |
9.31 |
9.09 |
9.31 |
9.28 |
718400.0 |
9.28 |
2021-01-29 |
9.61 |
9.15 |
9.45 |
9.25 |
1143600.0 |
9.25 |
2021-01-28 |
9.85 |
9.33 |
9.77 |
9.52 |
758500.0 |
9.52 |
2021-01-27 |
9.83 |
9.46 |
9.52 |
9.63 |
841900.0 |
9.63 |
2021-01-26 |
9.74 |
9.39 |
9.72 |
9.65 |
367600.0 |
9.65 |
2021-01-25 |
9.76 |
9.25 |
9.3 |
9.55 |
501000.0 |
9.55 |
2021-01-22 |
9.43 |
8.99 |
9.06 |
9.43 |
449200.0 |
9.43 |
2021-01-21 |
9.6 |
9.07 |
9.6 |
9.25 |
409100.0 |
9.25 |
2021-01-20 |
9.83 |
9.51 |
9.55 |
9.6 |
544400.0 |
9.6 |
2021-01-19 |
9.62 |
9.37 |
9.61 |
9.53 |
761300.0 |
9.53 |
2021-01-15 |
9.49 |
9.15 |
9.31 |
9.49 |
684800.0 |
9.49 |
2021-01-14 |
9.52 |
8.98 |
8.99 |
9.43 |
471200.0 |
9.43 |
2021-01-13 |
9.27 |
8.81 |
9.26 |
8.96 |
479700.0 |
8.96 |
2021-01-12 |
8.73 |
8.47 |
8.54 |
8.72 |
268500.0 |
8.72 |
2021-01-11 |
8.65 |
8.44 |
8.5 |
8.49 |
362700.0 |
8.49 |
2021-01-08 |
8.74 |
8.48 |
8.74 |
8.64 |
317900.0 |
8.64 |
2021-01-07 |
8.84 |
8.41 |
8.84 |
8.64 |
358300.0 |
8.64 |
2021-01-06 |
8.92 |
8.47 |
8.48 |
8.79 |
798600.0 |
8.79 |
2021-01-05 |
8.43 |
8.18 |
8.21 |
8.33 |
368100.0 |
8.33 |
2021-01-04 |
8.85 |
8.14 |
8.76 |
8.32 |
358300.0 |
8.32 |
2020-12-31 |
8.7 |
8.35 |
8.51 |
8.65 |
492300.0 |
8.65 |
2020-12-30 |
8.67 |
8.38 |
8.52 |
8.53 |
458300.0 |
8.53 |
2020-12-29 |
8.71 |
8.31 |
8.65 |
8.51 |
436900.0 |
8.51 |
2020-12-28 |
8.67 |
8.38 |
8.51 |
8.56 |
584900.0 |
8.56 |
2020-12-24 |
8.5 |
8.17 |
8.45 |
8.5 |
313000.0 |
8.5 |
2020-12-23 |
8.51 |
8.21 |
8.28 |
8.28 |
311000.0 |
8.28 |
2020-12-22 |
8.31 |
8.07 |
8.21 |
8.27 |
328100.0 |
8.27 |
2020-12-21 |
8.31 |
8.02 |
8.29 |
8.22 |
514700.0 |
8.22 |
2020-12-18 |
8.85 |
8.18 |
8.66 |
8.31 |
1908300.0 |
8.31 |
2020-12-17 |
8.81 |
8.53 |
8.81 |
8.75 |
338500.0 |
8.75 |
2020-12-16 |
8.86 |
8.53 |
8.8 |
8.67 |
600500.0 |
8.67 |
2020-12-15 |
8.79 |
8.38 |
8.76 |
8.79 |
583900.0 |
8.79 |
2020-12-14 |
8.88 |
8.29 |
8.45 |
8.32 |
631100.0 |
8.32 |
2020-12-11 |
8.23 |
8.01 |
8.09 |
8.23 |
506300.0 |
8.23 |
2020-12-10 |
8.26 |
8.04 |
8.11 |
8.24 |
687600.0 |
8.24 |
2020-12-09 |
8.25 |
8.0 |
8.24 |
8.2 |
576800.0 |
8.2 |
2020-12-08 |
8.16 |
7.98 |
8.0 |
8.12 |
517600.0 |
8.12 |
2020-12-07 |
8.39 |
8.02 |
8.27 |
8.06 |
560900.0 |
8.06 |
2020-12-04 |
8.34 |
8.03 |
8.06 |
8.27 |
505800.0 |
8.27 |
2020-12-03 |
8.02 |
7.77 |
7.82 |
7.94 |
524800.0 |
7.94 |
2020-12-02 |
7.82 |
7.38 |
7.46 |
7.73 |
515400.0 |
7.73 |
2020-12-01 |
7.57 |
7.3 |
7.47 |
7.5 |
538400.0 |
7.5 |
2020-11-30 |
7.65 |
7.21 |
7.62 |
7.33 |
773900.0 |
7.33 |
2020-11-27 |
7.88 |
7.48 |
7.88 |
7.74 |
401300.0 |
7.74 |
2020-11-25 |
8.04 |
7.79 |
8.04 |
7.88 |
523400.0 |
7.88 |
2020-11-24 |
8.31 |
8.02 |
8.09 |
8.05 |
449400.0 |
8.05 |
2020-11-23 |
7.92 |
7.51 |
7.57 |
7.72 |
806600.0 |
7.72 |
2020-11-20 |
7.41 |
6.95 |
7.05 |
7.41 |
510900.0 |
7.41 |
2020-11-19 |
7.16 |
6.69 |
6.76 |
7.16 |
401300.0 |
7.16 |
2020-11-18 |
7.29 |
6.82 |
7.19 |
6.82 |
760500.0 |
6.82 |
2020-11-17 |
7.18 |
6.83 |
7.0 |
7.1 |
324100.0 |
7.1 |
2020-11-16 |
7.17 |
6.75 |
6.84 |
7.05 |
575500.0 |
7.05 |
2020-11-13 |
6.53 |
6.16 |
6.16 |
6.5 |
316100.0 |
6.5 |
2020-11-12 |
6.61 |
5.97 |
6.38 |
6.1 |
494800.0 |
6.1 |
2020-11-11 |
6.87 |
6.34 |
6.83 |
6.51 |
311100.0 |
6.51 |
2020-11-10 |
6.77 |
6.24 |
6.39 |
6.75 |
691200.0 |
6.75 |
2020-11-09 |
6.49 |
5.75 |
5.78 |
6.34 |
1165500.0 |
6.34 |
2020-11-06 |
5.18 |
4.91 |
5.12 |
4.92 |
441500.0 |
4.92 |
2020-11-05 |
5.24 |
5.0 |
5.01 |
5.08 |
470500.0 |
5.08 |
2020-11-04 |
5.19 |
4.97 |
5.19 |
5.05 |
326500.0 |
5.05 |
2020-11-03 |
5.33 |
5.05 |
5.1 |
5.29 |
267300.0 |
5.29 |
2020-11-02 |
5.05 |
4.79 |
4.94 |
5.04 |
504600.0 |
5.04 |
2020-10-30 |
5.04 |
4.83 |
4.96 |
4.89 |
512000.0 |
4.89 |
2020-10-29 |
5.13 |
4.87 |
4.96 |
4.99 |
694500.0 |
4.99 |
2020-10-28 |
5.02 |
4.85 |
4.91 |
5.0 |
698500.0 |
5.0 |
2020-10-27 |
5.34 |
5.02 |
5.3 |
5.03 |
277300.0 |
5.03 |
2020-10-26 |
5.46 |
5.22 |
5.46 |
5.33 |
302900.0 |
5.33 |
2020-10-23 |
5.53 |
5.28 |
5.28 |
5.52 |
244300.0 |
5.52 |
2020-10-22 |
5.27 |
5.1 |
5.15 |
5.25 |
448500.0 |
5.25 |
2020-10-21 |
5.23 |
4.93 |
5.05 |
5.17 |
1048700.0 |
5.17 |
2020-10-20 |
5.19 |
5.02 |
5.09 |
5.05 |
454300.0 |
5.05 |
2020-10-19 |
5.24 |
5.01 |
5.24 |
5.02 |
414100.0 |
5.02 |
2020-10-16 |
5.28 |
5.08 |
5.28 |
5.2 |
694800.0 |
5.2 |
2020-10-15 |
5.38 |
5.18 |
5.19 |
5.32 |
334700.0 |
5.32 |
2020-10-14 |
5.44 |
5.28 |
5.37 |
5.3 |
291700.0 |
5.3 |
2020-10-13 |
5.59 |
5.31 |
5.51 |
5.4 |
636700.0 |
5.4 |
2020-10-12 |
5.62 |
5.45 |
5.57 |
5.59 |
419000.0 |
5.59 |
2020-10-09 |
5.88 |
5.51 |
5.81 |
5.57 |
430800.0 |
5.57 |
2020-10-08 |
5.82 |
5.64 |
5.64 |
5.8 |
340000.0 |
5.8 |
2020-10-07 |
5.89 |
5.51 |
5.79 |
5.58 |
1081700.0 |
5.58 |
2020-10-06 |
5.98 |
5.72 |
5.91 |
5.75 |
521800.0 |
5.75 |
2020-10-05 |
5.97 |
5.65 |
5.95 |
5.86 |
451300.0 |
5.86 |
2020-10-02 |
5.9 |
5.47 |
5.47 |
5.89 |
370400.0 |
5.89 |
2020-10-01 |
5.69 |
5.46 |
5.52 |
5.67 |
310200.0 |
5.67 |
2020-09-30 |
5.66 |
5.38 |
5.5 |
5.44 |
577500.0 |
5.44 |
2020-09-29 |
5.68 |
5.32 |
5.68 |
5.47 |
442600.0 |
5.47 |
2020-09-28 |
5.85 |
5.48 |
5.5 |
5.73 |
528000.0 |
5.73 |
2020-09-25 |
5.45 |
5.02 |
5.04 |
5.38 |
466200.0 |
5.38 |
2020-09-24 |
5.22 |
4.83 |
4.95 |
5.11 |
466800.0 |
5.11 |
2020-09-23 |
5.43 |
4.9 |
5.27 |
4.92 |
616500.0 |
4.92 |
2020-09-22 |
5.59 |
5.26 |
5.47 |
5.26 |
491700.0 |
5.26 |
2020-09-21 |
5.8 |
5.39 |
5.8 |
5.46 |
786400.0 |
5.46 |
2020-09-18 |
6.16 |
5.89 |
6.1 |
5.9 |
1353600.0 |
5.9 |
2020-09-17 |
6.19 |
5.95 |
6.09 |
6.02 |
519800.0 |
6.02 |
2020-09-16 |
6.42 |
6.13 |
6.27 |
6.17 |
1042600.0 |
6.17 |
2020-09-15 |
6.32 |
5.94 |
5.99 |
6.21 |
407000.0 |
6.21 |
2020-09-14 |
5.98 |
5.77 |
5.82 |
5.97 |
355100.0 |
5.97 |
2020-09-11 |
6.05 |
5.72 |
6.05 |
5.76 |
471600.0 |
5.76 |
2020-09-10 |
6.26 |
6.02 |
6.22 |
6.04 |
461100.0 |
6.04 |
2020-09-09 |
6.43 |
6.17 |
6.31 |
6.23 |
375500.0 |
6.23 |
2020-09-08 |
6.39 |
6.15 |
6.39 |
6.27 |
405400.0 |
6.27 |
2020-09-04 |
6.55 |
6.28 |
6.41 |
6.43 |
502000.0 |
6.43 |
2020-09-03 |
6.44 |
6.18 |
6.2 |
6.3 |
462700.0 |
6.3 |
2020-09-02 |
6.18 |
5.83 |
5.91 |
6.18 |
458300.0 |
6.18 |
2020-09-01 |
5.97 |
5.72 |
5.78 |
5.94 |
557700.0 |
5.94 |
2020-08-31 |
6.09 |
5.83 |
6.06 |
5.86 |
467700.0 |
5.86 |
2020-08-28 |
6.15 |
5.94 |
6.15 |
6.1 |
235200.0 |
6.1 |
2020-08-27 |
6.33 |
6.04 |
6.04 |
6.1 |
330900.0 |
6.1 |
2020-08-26 |
6.18 |
5.92 |
6.14 |
5.97 |
457700.0 |
5.97 |
2020-08-25 |
6.26 |
6.1 |
6.19 |
6.18 |
755900.0 |
6.18 |
2020-08-24 |
6.18 |
5.73 |
5.84 |
6.15 |
368500.0 |
6.15 |
2020-08-21 |
5.98 |
5.79 |
5.91 |
5.82 |
402600.0 |
5.82 |
2020-08-20 |
6.07 |
5.79 |
5.79 |
5.94 |
324800.0 |
5.94 |
2020-08-19 |
6.28 |
5.87 |
6.24 |
5.88 |
693400.0 |
5.88 |
2020-08-18 |
6.51 |
6.2 |
6.51 |
6.23 |
475000.0 |
6.23 |
2020-08-17 |
6.6 |
6.45 |
6.49 |
6.55 |
431500.0 |
6.55 |
2020-08-14 |
6.59 |
6.29 |
6.37 |
6.49 |
251800.0 |
6.49 |
2020-08-13 |
6.67 |
6.41 |
6.54 |
6.42 |
245600.0 |
6.42 |
2020-08-12 |
6.76 |
6.5 |
6.64 |
6.6 |
441200.0 |
6.6 |
2020-08-11 |
6.98 |
6.54 |
6.73 |
6.57 |
668000.0 |
6.57 |
2020-08-10 |
6.79 |
6.4 |
6.4 |
6.57 |
617400.0 |
6.57 |
2020-08-07 |
6.36 |
6.1 |
6.17 |
6.33 |
1067000.0 |
6.33 |
2020-08-06 |
6.32 |
6.05 |
6.14 |
6.23 |
486900.0 |
6.23 |
2020-08-05 |
6.56 |
6.09 |
6.41 |
6.14 |
796200.0 |
6.14 |
2020-08-04 |
6.45 |
5.98 |
6.05 |
6.29 |
786000.0 |
6.29 |
2020-08-03 |
6.25 |
5.85 |
6.25 |
6.05 |
644300.0 |
6.05 |
2020-07-31 |
6.32 |
6.08 |
6.27 |
6.22 |
672600.0 |
6.22 |
2020-07-30 |
6.45 |
6.18 |
6.27 |
6.27 |
693300.0 |
6.27 |
2020-07-29 |
6.47 |
6.24 |
6.35 |
6.44 |
519300.0 |
6.44 |
2020-07-28 |
6.41 |
6.02 |
6.02 |
6.31 |
476600.0 |
6.31 |
2020-07-27 |
6.19 |
5.9 |
6.07 |
6.04 |
850300.0 |
6.04 |
2020-07-24 |
6.22 |
6.02 |
6.14 |
6.1 |
811000.0 |
6.1 |
2020-07-23 |
6.36 |
5.99 |
6.26 |
6.14 |
674500.0 |
6.14 |
2020-07-22 |
6.39 |
6.15 |
6.18 |
6.35 |
1069100.0 |
6.35 |
2020-07-21 |
6.4 |
6.18 |
6.22 |
6.26 |
428100.0 |
6.26 |
2020-07-20 |
6.28 |
6.07 |
6.2 |
6.15 |
435300.0 |
6.15 |
2020-07-17 |
6.41 |
6.14 |
6.41 |
6.25 |
425000.0 |
6.25 |
2020-07-16 |
6.5 |
6.21 |
6.38 |
6.41 |
645500.0 |
6.41 |
2020-07-15 |
6.75 |
6.42 |
6.57 |
6.47 |
681200.0 |
6.47 |
2020-07-14 |
6.46 |
6.24 |
6.3 |
6.29 |
565400.0 |
6.29 |
2020-07-13 |
6.51 |
6.12 |
6.43 |
6.29 |
726600.0 |
6.29 |
2020-07-10 |
6.37 |
6.09 |
6.17 |
6.33 |
437100.0 |
6.33 |
2020-07-09 |
6.44 |
6.04 |
6.41 |
6.17 |
766200.0 |
6.17 |
2020-07-08 |
6.6 |
6.19 |
6.48 |
6.46 |
683800.0 |
6.46 |
2020-07-07 |
6.81 |
6.51 |
6.77 |
6.53 |
522900.0 |
6.53 |
2020-07-06 |
7.18 |
6.72 |
7.09 |
6.9 |
551600.0 |
6.9 |
2020-07-02 |
7.43 |
6.87 |
7.25 |
6.88 |
563700.0 |
6.88 |
2020-07-01 |
7.22 |
6.9 |
6.97 |
7.0 |
835700.0 |
7.0 |
2020-06-30 |
7.03 |
6.74 |
6.89 |
6.96 |
703100.0 |
6.96 |
2020-06-29 |
7.0 |
6.61 |
6.78 |
6.95 |
1284400.0 |
6.95 |
2020-06-26 |
6.71 |
6.44 |
6.52 |
6.6 |
1243700.0 |
6.6 |
2020-06-25 |
6.74 |
6.43 |
6.48 |
6.62 |
1250400.0 |
6.62 |
2020-06-24 |
6.73 |
6.25 |
6.65 |
6.53 |
1054400.0 |
6.53 |
2020-06-23 |
7.07 |
6.67 |
7.0 |
6.84 |
1159800.0 |
6.84 |
2020-06-22 |
6.86 |
6.48 |
6.65 |
6.84 |
952400.0 |
6.84 |
2020-06-19 |
7.17 |
6.64 |
7.14 |
6.71 |
2299400.0 |
6.71 |
2020-06-18 |
7.2 |
6.9 |
7.06 |
7.08 |
874400.0 |
7.08 |
2020-06-17 |
7.54 |
7.16 |
7.52 |
7.24 |
1133700.0 |
7.24 |
2020-06-16 |
7.72 |
7.29 |
7.69 |
7.53 |
911300.0 |
7.53 |
2020-06-15 |
7.37 |
6.82 |
6.9 |
7.21 |
1543800.0 |
7.21 |
2020-06-12 |
7.58 |
6.97 |
7.41 |
7.36 |
919900.0 |
7.36 |
2020-06-11 |
7.58 |
6.93 |
7.3 |
6.97 |
669500.0 |
6.97 |
2020-06-10 |
8.81 |
7.86 |
8.79 |
8.04 |
663100.0 |
8.04 |
2020-06-09 |
9.23 |
8.72 |
9.15 |
8.87 |
679800.0 |
8.87 |
2020-06-08 |
9.94 |
9.3 |
9.3 |
9.52 |
1820700.0 |
9.52 |
2020-06-05 |
9.29 |
8.44 |
8.54 |
9.0 |
1582600.0 |
9.0 |
2020-06-04 |
8.13 |
7.09 |
7.37 |
8.03 |
911200.0 |
8.03 |
2020-06-03 |
7.61 |
6.99 |
6.99 |
7.45 |
627700.0 |
7.45 |
2020-06-02 |
6.92 |
6.47 |
6.55 |
6.77 |
1036600.0 |
6.77 |
2020-06-01 |
6.52 |
5.67 |
5.67 |
6.41 |
1272400.0 |
6.41 |
2020-05-29 |
6.09 |
5.66 |
6.0 |
5.77 |
966700.0 |
5.77 |
2020-05-28 |
6.55 |
6.02 |
6.54 |
6.1 |
642500.0 |
6.1 |
2020-05-27 |
6.61 |
6.11 |
6.5 |
6.33 |
811700.0 |
6.33 |
2020-05-26 |
6.32 |
5.98 |
6.0 |
6.28 |
973100.0 |
6.28 |
2020-05-22 |
6.04 |
5.68 |
6.01 |
5.78 |
421900.0 |
5.78 |
2020-05-21 |
6.13 |
5.72 |
5.72 |
5.97 |
698300.0 |
5.97 |
2020-05-20 |
5.99 |
5.67 |
5.88 |
5.74 |
1030400.0 |
5.74 |
2020-05-19 |
6.05 |
5.67 |
6.05 |
5.81 |
747900.0 |
5.81 |
2020-05-18 |
6.15 |
5.35 |
5.43 |
5.99 |
1412800.0 |
5.99 |
2020-05-15 |
5.18 |
4.89 |
5.16 |
5.09 |
2627100.0 |
5.09 |
2020-05-14 |
5.35 |
4.79 |
5.02 |
5.23 |
1035300.0 |
5.23 |
2020-05-13 |
5.61 |
4.91 |
5.53 |
5.23 |
1258700.0 |
5.23 |
2020-05-12 |
6.05 |
5.52 |
5.8 |
5.64 |
936200.0 |
5.64 |
2020-05-11 |
6.09 |
5.57 |
6.09 |
5.92 |
709600.0 |
5.92 |
2020-05-08 |
6.34 |
5.97 |
6.16 |
6.23 |
1181100.0 |
6.23 |
2020-05-07 |
6.16 |
5.69 |
5.72 |
5.98 |
778900.0 |
5.98 |
2020-05-06 |
6.34 |
5.59 |
6.26 |
5.62 |
741700.0 |
5.62 |
2020-05-05 |
6.55 |
6.24 |
6.4 |
6.24 |
724500.0 |
6.24 |
2020-05-04 |
6.46 |
6.08 |
6.33 |
6.23 |
963700.0 |
6.23 |
2020-05-01 |
6.67 |
6.29 |
6.43 |
6.57 |
742400.0 |
6.57 |
2020-04-30 |
7.03 |
6.69 |
6.94 |
6.82 |
703400.0 |
6.82 |
2020-04-29 |
7.2 |
6.66 |
6.74 |
7.12 |
768600.0 |
7.12 |
2020-04-28 |
6.56 |
5.85 |
5.97 |
6.47 |
1022900.0 |
6.47 |
2020-04-27 |
5.85 |
5.28 |
5.35 |
5.72 |
863000.0 |
5.72 |
2020-04-24 |
5.38 |
5.16 |
5.35 |
5.27 |
540200.0 |
5.27 |
2020-04-23 |
5.51 |
5.13 |
5.23 |
5.29 |
614400.0 |
5.29 |
2020-04-22 |
5.29 |
4.94 |
5.08 |
5.23 |
1133200.0 |
5.23 |
2020-04-21 |
5.3 |
4.94 |
4.98 |
5.22 |
960800.0 |
5.22 |
2020-04-20 |
5.42 |
5.01 |
5.35 |
5.09 |
877300.0 |
5.09 |
2020-04-17 |
5.91 |
5.53 |
5.62 |
5.55 |
784100.0 |
5.55 |
2020-04-16 |
6.07 |
5.35 |
5.8 |
5.43 |
938800.0 |
5.43 |
2020-04-15 |
6.47 |
6.0 |
6.33 |
6.23 |
935800.0 |
6.23 |
2020-04-14 |
7.0 |
6.58 |
6.87 |
6.66 |
656700.0 |
6.66 |
2020-04-13 |
7.07 |
6.53 |
7.02 |
6.62 |
810900.0 |
6.62 |
2020-04-09 |
7.05 |
6.03 |
6.22 |
7.02 |
1163600.0 |
7.02 |
2020-04-08 |
6.02 |
5.51 |
5.87 |
5.85 |
1779900.0 |
5.85 |
2020-04-07 |
6.44 |
5.67 |
5.71 |
5.71 |
1806600.0 |
5.71 |
2020-04-06 |
5.76 |
5.05 |
5.08 |
5.56 |
1289400.0 |
5.56 |
2020-04-03 |
5.14 |
4.62 |
4.88 |
4.84 |
1481200.0 |
4.84 |
2020-04-02 |
5.65 |
4.89 |
5.26 |
4.89 |
1192600.0 |
4.89 |
2020-04-01 |
5.94 |
5.2 |
5.93 |
5.4 |
1079600.0 |
5.4 |
2020-03-31 |
6.05 |
5.62 |
5.7 |
6.03 |
1112900.0 |
6.03 |
2020-03-30 |
6.45 |
5.47 |
6.45 |
5.78 |
975200.0 |
5.78 |
2020-03-27 |
6.63 |
6.32 |
6.56 |
6.4 |
1001900.0 |
6.4 |
2020-03-26 |
7.3 |
6.17 |
6.42 |
6.8 |
1204400.0 |
6.8 |
2020-03-25 |
6.77 |
5.88 |
6.14 |
6.28 |
1563300.0 |
6.28 |
2020-03-24 |
6.27 |
5.76 |
5.9 |
6.09 |
621200.0 |
6.09 |
2020-03-23 |
6.54 |
5.47 |
6.39 |
5.66 |
1129100.0 |
5.66 |
2020-03-20 |
7.45 |
5.62 |
5.76 |
6.53 |
1543500.0 |
6.53 |
2020-03-19 |
6.15 |
5.11 |
5.52 |
5.77 |
1333800.0 |
5.77 |
2020-03-18 |
7.62 |
5.44 |
7.52 |
5.8 |
1020700.0 |
5.58 |
2020-03-17 |
8.22 |
7.28 |
7.8 |
8.2 |
1245100.0 |
7.89 |
2020-03-16 |
9.4 |
7.71 |
9.4 |
7.81 |
1252500.0 |
7.51 |
2020-03-13 |
10.44 |
9.85 |
10.35 |
10.43 |
943100.0 |
10.03 |
2020-03-12 |
11.02 |
9.85 |
10.72 |
9.86 |
988000.0 |
9.49 |
2020-03-11 |
11.9 |
11.3 |
11.78 |
11.44 |
755200.0 |
11.01 |
2020-03-10 |
12.09 |
11.33 |
12.03 |
12.04 |
915000.0 |
11.58 |
2020-03-09 |
12.69 |
11.78 |
12.44 |
11.8 |
913500.0 |
11.35 |
2020-03-06 |
13.03 |
12.6 |
12.8 |
13.0 |
472100.0 |
12.51 |
2020-03-05 |
13.33 |
12.93 |
13.25 |
13.14 |
847400.0 |
12.64 |
2020-03-04 |
13.56 |
13.25 |
13.25 |
13.5 |
435800.0 |
12.99 |
2020-03-03 |
13.55 |
12.92 |
13.22 |
13.1 |
792300.0 |
12.6 |
2020-03-02 |
13.24 |
12.6 |
13.0 |
13.09 |
1438300.0 |
12.59 |
2020-02-28 |
13.08 |
12.58 |
12.81 |
12.96 |
1433900.0 |
12.47 |
2020-02-27 |
13.76 |
13.08 |
13.5 |
13.08 |
1081800.0 |
12.58 |
2020-02-26 |
14.14 |
13.65 |
14.02 |
13.7 |
895000.0 |
13.18 |
2020-02-25 |
14.45 |
13.92 |
14.45 |
13.98 |
829200.0 |
13.45 |
2020-02-24 |
14.54 |
14.38 |
14.42 |
14.46 |
561500.0 |
13.91 |
2020-02-21 |
14.77 |
14.51 |
14.68 |
14.66 |
605600.0 |
14.1 |
2020-02-20 |
14.94 |
14.34 |
14.61 |
14.64 |
960500.0 |
14.08 |
2020-02-19 |
14.69 |
14.15 |
14.69 |
14.24 |
1018000.0 |
13.7 |
2020-02-18 |
14.92 |
14.65 |
14.71 |
14.68 |
327000.0 |
14.12 |