名前 | Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) |
ティッカー | SBS |
国 | Brazil |
上場年 | 2002.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.97 | 7.77 | 7.82 | 7.79 | 1378600.0 | 7.79 |
2021-02-12 | 7.89 | 7.76 | 7.81 | 7.78 | 692000.0 | 7.78 |
2021-02-11 | 7.89 | 7.69 | 7.8 | 7.89 | 1391300.0 | 7.89 |
2021-02-10 | 7.83 | 7.67 | 7.74 | 7.71 | 1770900.0 | 7.71 |
2021-02-09 | 8.11 | 7.81 | 7.83 | 8.0 | 3687600.0 | 8.0 |
2021-02-08 | 7.66 | 7.4 | 7.52 | 7.47 | 1401700.0 | 7.47 |
2021-02-05 | 7.71 | 7.49 | 7.51 | 7.59 | 1013700.0 | 7.59 |
2021-02-04 | 7.74 | 7.45 | 7.71 | 7.48 | 2028200.0 | 7.48 |
2021-02-03 | 7.93 | 7.74 | 7.9 | 7.8 | 579400.0 | 7.8 |
2021-02-02 | 7.97 | 7.83 | 7.85 | 7.87 | 820300.0 | 7.87 |
2021-02-01 | 7.71 | 7.47 | 7.55 | 7.66 | 1083600.0 | 7.66 |
2021-01-29 | 7.77 | 7.43 | 7.65 | 7.45 | 2116000.0 | 7.45 |
2021-01-28 | 7.82 | 7.64 | 7.66 | 7.73 | 2538500.0 | 7.73 |
2021-01-27 | 7.72 | 7.49 | 7.63 | 7.6 | 1783900.0 | 7.6 |
2021-01-26 | 7.81 | 7.58 | 7.63 | 7.61 | 1787800.0 | 7.61 |
2021-01-25 | 7.66 | 7.35 | 7.66 | 7.4 | 860800.0 | 7.4 |
2021-01-22 | 7.6 | 7.29 | 7.41 | 7.59 | 3500000.0 | 7.59 |
2021-01-21 | 7.71 | 7.48 | 7.71 | 7.61 | 2465500.0 | 7.61 |
2021-01-20 | 7.93 | 7.7 | 7.91 | 7.74 | 1352800.0 | 7.74 |
2021-01-19 | 7.92 | 7.75 | 7.88 | 7.86 | 2698300.0 | 7.86 |
2021-01-15 | 8.23 | 8.0 | 8.09 | 8.08 | 1239000.0 | 8.08 |
2021-01-14 | 8.28 | 8.0 | 8.1 | 8.19 | 2362700.0 | 8.19 |
2021-01-13 | 8.01 | 7.8 | 7.92 | 7.99 | 3549200.0 | 7.99 |
2021-01-12 | 7.91 | 7.6 | 7.64 | 7.86 | 3037700.0 | 7.86 |
2021-01-11 | 7.85 | 7.59 | 7.83 | 7.61 | 1352300.0 | 7.61 |
2021-01-08 | 8.21 | 7.99 | 8.14 | 8.11 | 2063800.0 | 8.11 |
2021-01-07 | 8.03 | 7.8 | 7.98 | 7.88 | 1977400.0 | 7.88 |
2021-01-06 | 8.23 | 7.81 | 7.88 | 8.0 | 1755800.0 | 8.0 |
2021-01-05 | 8.17 | 7.91 | 7.93 | 8.11 | 1032600.0 | 8.11 |
2021-01-04 | 8.57 | 8.08 | 8.53 | 8.11 | 1549600.0 | 8.11 |
2020-12-31 | 8.65 | 8.41 | 8.56 | 8.59 | 589300.0 | 8.59 |
2020-12-30 | 8.63 | 8.5 | 8.53 | 8.58 | 580000.0 | 8.58 |
2020-12-29 | 8.85 | 8.6 | 8.77 | 8.62 | 739200.0 | 8.62 |
2020-12-28 | 8.76 | 8.59 | 8.74 | 8.69 | 2048900.0 | 8.69 |
2020-12-24 | 8.97 | 8.68 | 8.8 | 8.95 | 741800.0 | 8.95 |
2020-12-23 | 8.76 | 8.45 | 8.46 | 8.76 | 2648700.0 | 8.76 |
2020-12-22 | 8.52 | 8.36 | 8.42 | 8.44 | 1050000.0 | 8.44 |
2020-12-21 | 8.57 | 8.38 | 8.49 | 8.47 | 1479200.0 | 8.47 |
2020-12-18 | 8.82 | 8.6 | 8.71 | 8.65 | 3268000.0 | 8.65 |
2020-12-17 | 8.91 | 8.66 | 8.86 | 8.74 | 1308300.0 | 8.74 |
2020-12-16 | 9.01 | 8.66 | 8.89 | 8.82 | 1373400.0 | 8.82 |
2020-12-15 | 9.02 | 8.73 | 8.84 | 9.02 | 2055800.0 | 9.02 |
2020-12-14 | 9.31 | 8.8 | 9.28 | 8.8 | 2862100.0 | 8.8 |
2020-12-11 | 9.33 | 8.99 | 9.0 | 9.32 | 1354400.0 | 9.32 |
2020-12-10 | 9.17 | 8.68 | 8.69 | 9.17 | 1088700.0 | 9.17 |
2020-12-09 | 8.86 | 8.62 | 8.82 | 8.74 | 1763300.0 | 8.74 |
2020-12-08 | 9.01 | 8.77 | 8.97 | 8.81 | 666400.0 | 8.81 |
2020-12-07 | 9.26 | 8.84 | 9.05 | 8.9 | 1490100.0 | 8.9 |
2020-12-04 | 9.18 | 8.91 | 9.13 | 9.02 | 1300900.0 | 9.02 |
2020-12-03 | 9.46 | 9.13 | 9.31 | 9.17 | 1223100.0 | 9.17 |
2020-12-02 | 9.23 | 8.85 | 8.9 | 9.18 | 1285300.0 | 9.18 |
2020-12-01 | 8.88 | 8.46 | 8.49 | 8.86 | 1345100.0 | 8.86 |
2020-11-30 | 8.6 | 8.3 | 8.53 | 8.3 | 1123900.0 | 8.3 |
2020-11-27 | 8.44 | 8.24 | 8.26 | 8.37 | 669300.0 | 8.37 |
2020-11-25 | 8.24 | 8.13 | 8.14 | 8.16 | 997200.0 | 8.16 |
2020-11-24 | 8.17 | 8.01 | 8.09 | 8.13 | 901300.0 | 8.13 |
2020-11-23 | 8.1 | 7.95 | 8.1 | 8.01 | 1044000.0 | 8.01 |
2020-11-20 | 8.2 | 7.99 | 8.2 | 8.0 | 1189900.0 | 8.0 |
2020-11-19 | 8.53 | 8.3 | 8.39 | 8.32 | 681100.0 | 8.32 |
2020-11-18 | 8.58 | 8.31 | 8.32 | 8.34 | 1438900.0 | 8.34 |
2020-11-17 | 8.38 | 8.1 | 8.12 | 8.34 | 934900.0 | 8.34 |
2020-11-16 | 8.28 | 8.12 | 8.27 | 8.19 | 710000.0 | 8.19 |
2020-11-13 | 8.18 | 7.94 | 8.08 | 8.15 | 1040000.0 | 8.15 |
2020-11-12 | 8.57 | 8.12 | 8.57 | 8.2 | 779400.0 | 8.2 |
2020-11-11 | 8.66 | 8.5 | 8.55 | 8.58 | 1302500.0 | 8.58 |
2020-11-10 | 8.75 | 8.57 | 8.6 | 8.63 | 1127800.0 | 8.63 |
2020-11-09 | 8.83 | 8.48 | 8.81 | 8.48 | 1173600.0 | 8.48 |
2020-11-06 | 8.47 | 8.04 | 8.15 | 8.36 | 1651100.0 | 8.36 |
2020-11-05 | 8.16 | 7.87 | 7.97 | 8.13 | 3883900.0 | 8.13 |
2020-11-04 | 7.86 | 7.59 | 7.63 | 7.66 | 2368500.0 | 7.66 |
2020-11-03 | 7.64 | 7.28 | 7.54 | 7.44 | 1230200.0 | 7.44 |
2020-11-02 | 7.53 | 7.31 | 7.45 | 7.46 | 627500.0 | 7.46 |
2020-10-30 | 7.52 | 7.26 | 7.5 | 7.38 | 886600.0 | 7.38 |
2020-10-29 | 7.59 | 7.35 | 7.46 | 7.56 | 1097600.0 | 7.56 |
2020-10-28 | 7.7 | 7.51 | 7.61 | 7.51 | 864600.0 | 7.51 |
2020-10-27 | 8.19 | 7.92 | 8.14 | 7.92 | 910600.0 | 7.92 |
2020-10-26 | 8.34 | 8.08 | 8.23 | 8.23 | 853200.0 | 8.23 |
2020-10-23 | 8.25 | 8.05 | 8.25 | 8.08 | 953700.0 | 8.08 |
2020-10-22 | 8.22 | 7.98 | 8.02 | 8.2 | 1253900.0 | 8.2 |
2020-10-21 | 8.15 | 8.01 | 8.1 | 8.07 | 1102600.0 | 8.07 |
2020-10-20 | 8.33 | 8.09 | 8.21 | 8.11 | 1538300.0 | 8.11 |
2020-10-19 | 8.29 | 8.05 | 8.06 | 8.07 | 740100.0 | 8.07 |
2020-10-16 | 8.15 | 7.99 | 8.13 | 7.99 | 1050200.0 | 7.99 |
2020-10-15 | 8.28 | 8.08 | 8.09 | 8.18 | 763100.0 | 8.18 |
2020-10-14 | 8.43 | 8.27 | 8.3 | 8.32 | 881400.0 | 8.32 |
2020-10-13 | 8.48 | 8.01 | 8.04 | 8.38 | 3673600.0 | 8.38 |
2020-10-12 | 8.46 | 8.18 | 8.18 | 8.33 | 686700.0 | 8.33 |
2020-10-09 | 8.32 | 8.16 | 8.17 | 8.18 | 567100.0 | 8.18 |
2020-10-08 | 8.17 | 7.97 | 7.99 | 8.14 | 743000.0 | 8.14 |
2020-10-07 | 8.15 | 7.91 | 8.09 | 8.01 | 1048200.0 | 8.01 |
2020-10-06 | 8.41 | 8.07 | 8.26 | 8.12 | 1280600.0 | 8.12 |
2020-10-05 | 8.25 | 7.96 | 8.01 | 8.21 | 817400.0 | 8.21 |
2020-10-02 | 8.46 | 8.0 | 8.27 | 8.05 | 2070700.0 | 8.05 |
2020-10-01 | 8.32 | 8.14 | 8.21 | 8.32 | 895000.0 | 8.32 |
2020-09-30 | 8.42 | 8.21 | 8.24 | 8.3 | 1033100.0 | 8.3 |
2020-09-29 | 8.34 | 8.05 | 8.09 | 8.26 | 891000.0 | 8.26 |
2020-09-28 | 8.77 | 8.09 | 8.68 | 8.27 | 2016400.0 | 8.27 |
2020-09-25 | 8.7 | 8.44 | 8.44 | 8.7 | 1323200.0 | 8.7 |
2020-09-24 | 8.83 | 8.49 | 8.54 | 8.74 | 1015600.0 | 8.74 |
2020-09-23 | 8.81 | 8.43 | 8.74 | 8.45 | 869800.0 | 8.45 |
2020-09-22 | 8.8 | 8.6 | 8.71 | 8.73 | 860400.0 | 8.73 |
2020-09-21 | 8.68 | 8.37 | 8.45 | 8.65 | 863400.0 | 8.65 |
2020-09-18 | 9.14 | 8.63 | 9.1 | 8.83 | 3720000.0 | 8.83 |
2020-09-17 | 9.03 | 8.69 | 8.74 | 9.03 | 1042400.0 | 9.03 |
2020-09-16 | 9.06 | 8.84 | 8.9 | 8.87 | 694400.0 | 8.87 |
2020-09-15 | 9.02 | 8.78 | 9.0 | 8.81 | 512300.0 | 8.81 |
2020-09-14 | 9.04 | 8.84 | 8.89 | 8.93 | 863500.0 | 8.93 |
2020-09-11 | 8.92 | 8.63 | 8.91 | 8.73 | 1004400.0 | 8.73 |
2020-09-10 | 9.37 | 8.93 | 9.37 | 8.94 | 1194500.0 | 8.94 |
2020-09-09 | 9.48 | 9.31 | 9.33 | 9.44 | 1011800.0 | 9.44 |
2020-09-08 | 9.24 | 8.91 | 8.97 | 9.09 | 1115700.0 | 9.09 |
2020-09-04 | 9.39 | 9.01 | 9.28 | 9.09 | 1094100.0 | 9.09 |
2020-09-03 | 9.46 | 9.12 | 9.45 | 9.2 | 810300.0 | 9.2 |
2020-09-02 | 9.35 | 9.1 | 9.13 | 9.26 | 919900.0 | 9.26 |
2020-09-01 | 9.25 | 8.94 | 9.0 | 9.08 | 1496500.0 | 9.08 |
2020-08-31 | 9.06 | 8.69 | 9.04 | 8.7 | 1104400.0 | 8.7 |
2020-08-28 | 9.38 | 9.1 | 9.16 | 9.2 | 1077600.0 | 9.2 |
2020-08-27 | 9.16 | 8.87 | 9.03 | 9.0 | 1458000.0 | 9.0 |
2020-08-26 | 9.32 | 8.77 | 9.29 | 8.87 | 1259000.0 | 8.87 |
2020-08-25 | 9.48 | 9.01 | 9.12 | 9.32 | 1351700.0 | 9.32 |
2020-08-24 | 9.25 | 8.99 | 9.23 | 9.11 | 1362800.0 | 9.11 |
2020-08-21 | 9.24 | 8.98 | 9.21 | 9.23 | 1510400.0 | 9.23 |
2020-08-20 | 9.31 | 9.01 | 9.08 | 9.23 | 1583800.0 | 9.23 |
2020-08-19 | 9.95 | 8.73 | 9.94 | 9.48 | 5842600.0 | 9.48 |
2020-08-18 | 10.18 | 9.86 | 10.01 | 10.05 | 1468500.0 | 10.05 |
2020-08-17 | 10.23 | 9.7 | 10.23 | 9.78 | 1158600.0 | 9.78 |
2020-08-14 | 10.46 | 10.21 | 10.3 | 10.3 | 954500.0 | 10.3 |
2020-08-13 | 10.58 | 10.25 | 10.47 | 10.4 | 786100.0 | 10.4 |
2020-08-12 | 10.54 | 10.09 | 10.52 | 10.28 | 1070400.0 | 10.28 |
2020-08-11 | 10.86 | 10.5 | 10.8 | 10.55 | 1044900.0 | 10.55 |
2020-08-10 | 11.0 | 10.59 | 10.96 | 10.68 | 971200.0 | 10.68 |
2020-08-07 | 10.99 | 10.72 | 10.86 | 10.88 | 775600.0 | 10.88 |
2020-08-06 | 11.11 | 10.78 | 10.87 | 11.04 | 948800.0 | 11.04 |
2020-08-05 | 11.3 | 10.87 | 11.18 | 10.89 | 973900.0 | 10.89 |
2020-08-04 | 11.19 | 10.82 | 11.07 | 11.05 | 1451400.0 | 11.05 |
2020-08-03 | 11.37 | 11.16 | 11.29 | 11.21 | 1123000.0 | 11.21 |
2020-07-31 | 11.74 | 11.32 | 11.58 | 11.56 | 1023000.0 | 11.56 |
2020-07-30 | 11.49 | 11.29 | 11.36 | 11.37 | 640200.0 | 11.37 |
2020-07-29 | 11.68 | 11.29 | 11.64 | 11.4 | 2167000.0 | 11.4 |
2020-07-28 | 11.67 | 11.49 | 11.53 | 11.51 | 674300.0 | 11.51 |
2020-07-27 | 11.88 | 11.59 | 11.88 | 11.73 | 758200.0 | 11.73 |
2020-07-24 | 11.81 | 11.45 | 11.57 | 11.71 | 791600.0 | 11.71 |
2020-07-23 | 12.25 | 11.65 | 12.23 | 11.7 | 1147400.0 | 11.7 |
2020-07-22 | 12.32 | 11.95 | 11.99 | 12.24 | 1098000.0 | 12.24 |
2020-07-21 | 11.98 | 11.68 | 11.78 | 11.81 | 1012500.0 | 11.81 |
2020-07-20 | 11.77 | 11.53 | 11.68 | 11.61 | 1054400.0 | 11.61 |
2020-07-17 | 11.74 | 11.2 | 11.27 | 11.68 | 1957200.0 | 11.68 |
2020-07-16 | 11.58 | 11.1 | 11.42 | 11.12 | 1120500.0 | 11.12 |
2020-07-15 | 11.47 | 10.64 | 10.75 | 11.32 | 2018000.0 | 11.32 |
2020-07-14 | 10.62 | 10.29 | 10.45 | 10.59 | 1119300.0 | 10.59 |
2020-07-13 | 10.93 | 10.5 | 10.84 | 10.5 | 865100.0 | 10.5 |
2020-07-10 | 11.01 | 10.64 | 10.67 | 10.92 | 1089000.0 | 10.92 |
2020-07-09 | 11.06 | 10.65 | 11.05 | 10.83 | 1043800.0 | 10.83 |
2020-07-08 | 11.06 | 10.76 | 10.98 | 10.9 | 667500.0 | 10.9 |
2020-07-07 | 11.06 | 10.65 | 10.95 | 10.68 | 1002300.0 | 10.68 |
2020-07-06 | 11.24 | 10.85 | 11.12 | 11.0 | 1257400.0 | 11.0 |
2020-07-02 | 11.17 | 10.6 | 11.12 | 10.61 | 1052700.0 | 10.61 |
2020-07-01 | 11.03 | 10.62 | 10.63 | 10.93 | 1104200.0 | 10.93 |
2020-06-30 | 10.58 | 10.27 | 10.35 | 10.51 | 966500.0 | 10.51 |
2020-06-29 | 10.54 | 10.26 | 10.53 | 10.41 | 1217600.0 | 10.41 |
2020-06-26 | 10.66 | 10.16 | 10.63 | 10.18 | 1339000.0 | 10.18 |
2020-06-25 | 11.31 | 10.68 | 11.27 | 11.01 | 1548700.0 | 11.01 |
2020-06-24 | 11.41 | 10.9 | 11.17 | 11.18 | 1624400.0 | 11.18 |
2020-06-23 | 11.56 | 11.31 | 11.53 | 11.35 | 1599000.0 | 11.35 |
2020-06-22 | 11.53 | 11.25 | 11.33 | 11.3 | 2640200.0 | 11.3 |
2020-06-19 | 11.22 | 10.79 | 10.94 | 10.79 | 2092600.0 | 10.79 |
2020-06-18 | 10.66 | 10.34 | 10.36 | 10.58 | 1664700.0 | 10.58 |
2020-06-17 | 10.87 | 10.44 | 10.51 | 10.67 | 1748000.0 | 10.67 |
2020-06-16 | 10.95 | 10.33 | 10.83 | 10.37 | 1414100.0 | 10.37 |
2020-06-15 | 10.9 | 10.02 | 10.18 | 10.61 | 2256900.0 | 10.61 |
2020-06-12 | 10.72 | 10.28 | 10.48 | 10.68 | 1725200.0 | 10.68 |
2020-06-11 | 10.42 | 9.75 | 10.42 | 9.82 | 1203500.0 | 9.82 |
2020-06-10 | 11.31 | 10.9 | 11.22 | 10.9 | 1527200.0 | 10.9 |
2020-06-09 | 11.43 | 10.7 | 10.8 | 11.19 | 1447600.0 | 11.19 |
2020-06-08 | 11.24 | 10.63 | 10.71 | 11.23 | 1968500.0 | 11.23 |
2020-06-05 | 11.21 | 10.48 | 11.03 | 10.6 | 1464000.0 | 10.6 |
2020-06-04 | 10.67 | 10.31 | 10.61 | 10.47 | 2844000.0 | 10.47 |
2020-06-03 | 10.93 | 10.44 | 10.83 | 10.69 | 2211700.0 | 10.69 |
2020-06-02 | 10.43 | 10.22 | 10.26 | 10.39 | 2705700.0 | 10.39 |
2020-06-01 | 10.2 | 9.86 | 10.06 | 9.97 | 2282200.0 | 9.97 |
2020-05-29 | 10.12 | 9.43 | 9.95 | 10.03 | 3503300.0 | 10.03 |
2020-05-28 | 10.02 | 9.64 | 9.81 | 9.67 | 2012500.0 | 9.67 |
2020-05-27 | 10.11 | 9.62 | 9.67 | 10.04 | 3082400.0 | 10.04 |
2020-05-26 | 9.53 | 9.05 | 9.37 | 9.25 | 3468900.0 | 9.25 |
2020-05-22 | 7.85 | 7.36 | 7.43 | 7.82 | 2357900.0 | 7.82 |
2020-05-21 | 7.6 | 7.05 | 7.1 | 7.57 | 2270100.0 | 7.57 |
2020-05-20 | 7.1 | 6.83 | 7.07 | 6.86 | 2179200.0 | 6.86 |
2020-05-19 | 7.22 | 6.87 | 7.06 | 6.87 | 2143300.0 | 6.87 |
2020-05-18 | 7.17 | 6.75 | 6.78 | 7.12 | 1525800.0 | 7.12 |
2020-05-15 | 6.82 | 6.47 | 6.77 | 6.51 | 1617300.0 | 6.51 |
2020-05-14 | 6.95 | 6.26 | 6.45 | 6.9 | 2092300.0 | 6.9 |
2020-05-13 | 6.76 | 6.4 | 6.75 | 6.57 | 1725400.0 | 6.57 |
2020-05-12 | 7.35 | 6.71 | 7.22 | 6.71 | 2048700.0 | 6.71 |
2020-05-11 | 7.33 | 6.93 | 7.13 | 7.14 | 1923900.0 | 7.14 |
2020-05-08 | 7.14 | 6.78 | 6.8 | 7.13 | 2467100.0 | 7.13 |
2020-05-07 | 6.9 | 6.57 | 6.84 | 6.69 | 2724700.0 | 6.69 |
2020-05-06 | 7.34 | 7.01 | 7.29 | 7.05 | 1302900.0 | 7.05 |
2020-05-05 | 7.63 | 7.26 | 7.28 | 7.42 | 1668400.0 | 7.42 |
2020-05-04 | 7.26 | 6.92 | 6.98 | 7.25 | 2181600.0 | 7.25 |
2020-05-01 | 7.3 | 7.08 | 7.28 | 7.16 | 1468400.0 | 7.16 |
2020-04-30 | 7.72 | 7.47 | 7.64 | 7.66 | 1869000.0 | 7.41 |
2020-04-29 | 7.98 | 7.61 | 7.63 | 7.92 | 2772200.0 | 7.66 |
2020-04-28 | 7.63 | 7.35 | 7.53 | 7.59 | 2407900.0 | 7.34 |
2020-04-27 | 7.25 | 6.77 | 6.89 | 7.14 | 2023500.0 | 6.91 |
2020-04-24 | 7.19 | 6.31 | 7.15 | 6.57 | 3859300.0 | 6.35 |
2020-04-23 | 7.91 | 7.48 | 7.85 | 7.61 | 2085800.0 | 7.36 |
2020-04-22 | 7.99 | 7.7 | 7.78 | 7.97 | 1552900.0 | 7.71 |
2020-04-21 | 7.62 | 7.36 | 7.51 | 7.54 | 1257500.0 | 7.29 |
2020-04-20 | 7.82 | 7.63 | 7.74 | 7.69 | 2335700.0 | 7.44 |
2020-04-17 | 8.19 | 7.89 | 8.11 | 8.06 | 1605200.0 | 7.79 |
2020-04-16 | 7.89 | 7.65 | 7.85 | 7.81 | 2237300.0 | 7.55 |
2020-04-15 | 7.9 | 7.59 | 7.73 | 7.77 | 1138300.0 | 7.51 |
2020-04-14 | 8.24 | 8.02 | 8.06 | 8.11 | 1870300.0 | 7.84 |
2020-04-13 | 8.04 | 7.57 | 7.95 | 8.01 | 2588800.0 | 7.75 |
2020-04-09 | 8.29 | 7.95 | 7.96 | 8.24 | 1700400.0 | 7.97 |
2020-04-08 | 7.82 | 7.15 | 7.25 | 7.74 | 2204600.0 | 7.49 |
2020-04-07 | 7.58 | 7.18 | 7.52 | 7.36 | 1394200.0 | 7.12 |
2020-04-06 | 7.0 | 6.55 | 6.82 | 6.78 | 1587700.0 | 6.56 |
2020-04-03 | 6.72 | 6.21 | 6.68 | 6.34 | 1087700.0 | 6.13 |
2020-04-02 | 6.96 | 6.43 | 6.79 | 6.71 | 1404300.0 | 6.49 |
2020-04-01 | 7.17 | 6.78 | 7.05 | 6.91 | 1825600.0 | 6.68 |
2020-03-31 | 7.72 | 7.19 | 7.66 | 7.38 | 1685200.0 | 7.14 |
2020-03-30 | 7.99 | 7.55 | 7.85 | 7.81 | 1270100.0 | 7.55 |
2020-03-27 | 8.19 | 7.52 | 7.59 | 7.79 | 1636400.0 | 7.53 |
2020-03-26 | 8.08 | 7.04 | 7.06 | 7.97 | 1889700.0 | 7.71 |
2020-03-25 | 7.08 | 6.18 | 6.24 | 6.91 | 2441200.0 | 6.68 |
2020-03-24 | 6.54 | 5.84 | 6.24 | 6.4 | 2201400.0 | 6.19 |
2020-03-23 | 6.54 | 5.54 | 6.33 | 5.85 | 1792200.0 | 5.66 |
2020-03-20 | 7.44 | 6.53 | 7.38 | 6.61 | 1842700.0 | 6.39 |
2020-03-19 | 7.4 | 6.17 | 6.96 | 7.13 | 2021600.0 | 6.9 |
2020-03-18 | 8.28 | 5.79 | 7.95 | 6.96 | 1549100.0 | 6.73 |
2020-03-17 | 9.37 | 8.57 | 9.14 | 9.29 | 1327800.0 | 8.98 |
2020-03-16 | 9.27 | 8.43 | 8.96 | 8.58 | 1367400.0 | 8.3 |
2020-03-13 | 10.3 | 8.85 | 10.08 | 10.29 | 2726000.0 | 9.95 |
2020-03-12 | 9.69 | 8.18 | 9.5 | 8.62 | 1539900.0 | 8.34 |
2020-03-11 | 11.51 | 10.0 | 11.36 | 10.58 | 2340600.0 | 10.23 |
2020-03-10 | 11.67 | 10.94 | 11.37 | 11.56 | 1554700.0 | 11.18 |
2020-03-09 | 11.19 | 9.0 | 10.94 | 10.78 | 1706100.0 | 10.43 |
2020-03-06 | 12.51 | 12.03 | 12.29 | 12.26 | 2136600.0 | 11.86 |
2020-03-05 | 13.47 | 12.7 | 13.27 | 12.85 | 1505500.0 | 12.43 |
2020-03-04 | 13.69 | 13.21 | 13.54 | 13.56 | 1402100.0 | 13.11 |
2020-03-03 | 13.88 | 13.02 | 13.31 | 13.13 | 1744600.0 | 12.7 |
2020-03-02 | 13.37 | 12.84 | 13.0 | 13.36 | 1403500.0 | 12.92 |
2020-02-28 | 13.04 | 12.38 | 12.76 | 13.03 | 3028800.0 | 12.6 |
2020-02-27 | 13.71 | 13.15 | 13.27 | 13.16 | 1475900.0 | 12.73 |
2020-02-26 | 14.25 | 13.41 | 14.02 | 13.57 | 1870400.0 | 13.12 |
2020-02-25 | 14.35 | 13.79 | 14.3 | 13.97 | 1006500.0 | 13.51 |
2020-02-24 | 14.5 | 14.21 | 14.5 | 14.21 | 739500.0 | 13.74 |
2020-02-21 | 14.94 | 14.46 | 14.52 | 14.84 | 653100.0 | 14.35 |
2020-02-20 | 14.83 | 14.52 | 14.81 | 14.69 | 1149700.0 | 14.21 |
2020-02-19 | 15.24 | 14.9 | 14.94 | 15.12 | 1213700.0 | 14.62 |
2020-02-18 | 14.89 | 14.68 | 14.69 | 14.85 | 1193300.0 | 14.36 |