SFL Corporation Ltdのデータ
- Home
- SFL Corporation Ltdの株価データ
SFL Corporation Ltdの基本情報
| 名前 |
SFL Corporation Ltd |
| ティッカー |
SFL |
| 国 |
Bermuda |
| 上場年 |
nan |
| セクター |
Transportation |
SFL Corporation Ltdの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
8.11 |
7.76 |
7.95 |
8.1 |
1695100.0 |
8.1 |
| 2021-02-12 |
7.77 |
7.25 |
7.3 |
7.69 |
1615500.0 |
7.69 |
| 2021-02-11 |
7.38 |
7.11 |
7.24 |
7.33 |
1278600.0 |
7.33 |
| 2021-02-10 |
7.35 |
7.09 |
7.09 |
7.33 |
1550500.0 |
7.33 |
| 2021-02-09 |
7.09 |
6.86 |
7.06 |
7.03 |
846900.0 |
7.03 |
| 2021-02-08 |
7.06 |
6.88 |
6.94 |
7.02 |
1158300.0 |
7.02 |
| 2021-02-05 |
6.98 |
6.84 |
6.84 |
6.94 |
873100.0 |
6.94 |
| 2021-02-04 |
6.96 |
6.69 |
6.84 |
6.76 |
673600.0 |
6.76 |
| 2021-02-03 |
6.82 |
6.56 |
6.6 |
6.78 |
742200.0 |
6.78 |
| 2021-02-02 |
6.67 |
6.5 |
6.64 |
6.61 |
658600.0 |
6.61 |
| 2021-02-01 |
6.56 |
6.32 |
6.4 |
6.52 |
910200.0 |
6.52 |
| 2021-01-29 |
6.59 |
6.28 |
6.29 |
6.32 |
1142100.0 |
6.32 |
| 2021-01-28 |
6.6 |
6.28 |
6.46 |
6.34 |
944000.0 |
6.34 |
| 2021-01-27 |
6.57 |
6.33 |
6.45 |
6.4 |
1099500.0 |
6.4 |
| 2021-01-26 |
6.76 |
6.53 |
6.67 |
6.55 |
736800.0 |
6.55 |
| 2021-01-25 |
6.76 |
6.48 |
6.75 |
6.65 |
1122000.0 |
6.65 |
| 2021-01-22 |
6.7 |
6.45 |
6.55 |
6.7 |
767300.0 |
6.7 |
| 2021-01-21 |
6.83 |
6.6 |
6.79 |
6.62 |
713800.0 |
6.62 |
| 2021-01-20 |
6.82 |
6.67 |
6.81 |
6.79 |
749300.0 |
6.79 |
| 2021-01-19 |
7.01 |
6.71 |
7.0 |
6.82 |
970400.0 |
6.82 |
| 2021-01-15 |
6.96 |
6.8 |
6.96 |
6.89 |
841300.0 |
6.89 |
| 2021-01-14 |
7.18 |
6.78 |
6.8 |
7.07 |
1053000.0 |
7.07 |
| 2021-01-13 |
7.05 |
6.77 |
7.05 |
6.79 |
676700.0 |
6.79 |
| 2021-01-12 |
7.03 |
6.6 |
6.66 |
6.92 |
971200.0 |
6.92 |
| 2021-01-11 |
6.71 |
6.52 |
6.71 |
6.63 |
1147100.0 |
6.63 |
| 2021-01-08 |
7.04 |
6.66 |
6.78 |
6.77 |
1700300.0 |
6.77 |
| 2021-01-07 |
6.77 |
6.29 |
6.33 |
6.72 |
1565200.0 |
6.72 |
| 2021-01-06 |
6.55 |
6.26 |
6.47 |
6.3 |
1447700.0 |
6.3 |
| 2021-01-05 |
6.59 |
6.28 |
6.45 |
6.34 |
1394200.0 |
6.34 |
| 2021-01-04 |
6.5 |
6.31 |
6.39 |
6.47 |
1696600.0 |
6.47 |
| 2020-12-31 |
6.35 |
6.13 |
6.13 |
6.28 |
1642300.0 |
6.28 |
| 2020-12-30 |
6.22 |
6.03 |
6.05 |
6.12 |
1341900.0 |
6.12 |
| 2020-12-29 |
6.06 |
5.91 |
6.03 |
6.06 |
1604600.0 |
6.06 |
| 2020-12-28 |
6.26 |
6.0 |
6.17 |
6.03 |
1311400.0 |
6.03 |
| 2020-12-24 |
6.18 |
5.98 |
6.1 |
6.18 |
977400.0 |
6.18 |
| 2020-12-23 |
6.19 |
5.94 |
5.94 |
6.05 |
1169000.0 |
6.05 |
| 2020-12-22 |
6.06 |
5.85 |
6.05 |
5.92 |
1737500.0 |
5.92 |
| 2020-12-21 |
6.11 |
5.89 |
6.11 |
6.02 |
2027600.0 |
6.02 |
| 2020-12-18 |
6.37 |
6.2 |
6.26 |
6.24 |
1875200.0 |
6.24 |
| 2020-12-17 |
6.37 |
6.09 |
6.26 |
6.27 |
1327500.0 |
6.27 |
| 2020-12-16 |
6.43 |
6.22 |
6.4 |
6.24 |
1970100.0 |
6.24 |
| 2020-12-15 |
6.47 |
6.25 |
6.38 |
6.36 |
1231700.0 |
6.36 |
| 2020-12-14 |
6.79 |
6.38 |
6.69 |
6.39 |
1757000.0 |
6.39 |
| 2020-12-11 |
6.7 |
6.37 |
6.7 |
6.68 |
1763200.0 |
6.68 |
| 2020-12-10 |
6.98 |
6.63 |
6.71 |
6.85 |
2248900.0 |
6.7 |
| 2020-12-09 |
6.75 |
6.55 |
6.75 |
6.71 |
1765000.0 |
6.56 |
| 2020-12-08 |
6.83 |
6.66 |
6.82 |
6.67 |
1174300.0 |
6.52 |
| 2020-12-07 |
6.92 |
6.65 |
6.9 |
6.82 |
1505300.0 |
6.67 |
| 2020-12-04 |
6.92 |
6.62 |
6.67 |
6.9 |
1719400.0 |
6.75 |
| 2020-12-03 |
6.68 |
6.45 |
6.6 |
6.54 |
1600000.0 |
6.4 |
| 2020-12-02 |
6.64 |
6.51 |
6.59 |
6.57 |
1096000.0 |
6.43 |
| 2020-12-01 |
6.85 |
6.53 |
6.85 |
6.57 |
1716400.0 |
6.43 |
| 2020-11-30 |
7.15 |
6.75 |
7.15 |
6.77 |
1473900.0 |
6.62 |
| 2020-11-27 |
7.29 |
7.1 |
7.14 |
7.13 |
898300.0 |
6.97 |
| 2020-11-25 |
7.45 |
7.09 |
7.45 |
7.14 |
1051300.0 |
6.98 |
| 2020-11-24 |
7.52 |
7.25 |
7.29 |
7.5 |
1353700.0 |
7.34 |
| 2020-11-23 |
7.24 |
6.89 |
7.0 |
7.11 |
935300.0 |
6.95 |
| 2020-11-20 |
7.02 |
6.79 |
7.01 |
6.95 |
1093800.0 |
6.8 |
| 2020-11-19 |
7.1 |
6.63 |
6.84 |
7.04 |
1348200.0 |
6.89 |
| 2020-11-18 |
7.22 |
6.93 |
7.2 |
6.93 |
1003200.0 |
6.78 |
| 2020-11-17 |
7.34 |
7.06 |
7.22 |
7.22 |
1245400.0 |
7.06 |
| 2020-11-16 |
7.47 |
6.95 |
6.95 |
7.29 |
1512400.0 |
7.13 |
| 2020-11-13 |
6.88 |
6.56 |
6.6 |
6.84 |
1401400.0 |
6.69 |
| 2020-11-12 |
7.3 |
6.5 |
7.1 |
6.53 |
2426300.0 |
6.39 |
| 2020-11-11 |
7.9 |
7.54 |
7.89 |
7.68 |
955900.0 |
7.51 |
| 2020-11-10 |
7.85 |
7.44 |
7.47 |
7.85 |
954500.0 |
7.68 |
| 2020-11-09 |
7.45 |
6.89 |
6.89 |
7.35 |
1529300.0 |
7.19 |
| 2020-11-06 |
6.71 |
6.4 |
6.64 |
6.45 |
510200.0 |
6.31 |
| 2020-11-05 |
6.79 |
6.48 |
6.48 |
6.59 |
435200.0 |
6.45 |
| 2020-11-04 |
6.66 |
6.41 |
6.64 |
6.48 |
469000.0 |
6.34 |
| 2020-11-03 |
6.77 |
6.52 |
6.67 |
6.68 |
594400.0 |
6.53 |
| 2020-11-02 |
6.67 |
6.52 |
6.55 |
6.57 |
448400.0 |
6.43 |
| 2020-10-30 |
6.58 |
6.36 |
6.58 |
6.51 |
549300.0 |
6.37 |
| 2020-10-29 |
6.62 |
6.15 |
6.51 |
6.62 |
877700.0 |
6.48 |
| 2020-10-28 |
6.67 |
6.41 |
6.63 |
6.5 |
814300.0 |
6.36 |
| 2020-10-27 |
7.05 |
6.76 |
7.0 |
6.77 |
542500.0 |
6.62 |
| 2020-10-26 |
7.2 |
6.83 |
7.2 |
7.01 |
811600.0 |
6.86 |
| 2020-10-23 |
7.49 |
7.21 |
7.48 |
7.27 |
459100.0 |
7.11 |
| 2020-10-22 |
7.43 |
7.23 |
7.25 |
7.4 |
455400.0 |
7.24 |
| 2020-10-21 |
7.45 |
7.18 |
7.43 |
7.24 |
533100.0 |
7.08 |
| 2020-10-20 |
7.53 |
7.39 |
7.51 |
7.44 |
415500.0 |
7.28 |
| 2020-10-19 |
7.56 |
7.41 |
7.51 |
7.43 |
503600.0 |
7.27 |
| 2020-10-16 |
7.65 |
7.48 |
7.6 |
7.51 |
389200.0 |
7.35 |
| 2020-10-15 |
7.66 |
7.4 |
7.48 |
7.65 |
380300.0 |
7.48 |
| 2020-10-14 |
7.73 |
7.4 |
7.4 |
7.57 |
440900.0 |
7.4 |
| 2020-10-13 |
7.64 |
7.4 |
7.61 |
7.41 |
543200.0 |
7.25 |
| 2020-10-12 |
7.84 |
7.55 |
7.8 |
7.69 |
498400.0 |
7.52 |
| 2020-10-09 |
8.06 |
7.75 |
8.02 |
7.84 |
336300.0 |
7.67 |
| 2020-10-08 |
8.01 |
7.78 |
7.78 |
7.95 |
385800.0 |
7.78 |
| 2020-10-07 |
7.86 |
7.64 |
7.86 |
7.74 |
405500.0 |
7.57 |
| 2020-10-06 |
8.06 |
7.76 |
8.0 |
7.77 |
376400.0 |
7.6 |
| 2020-10-05 |
7.95 |
7.59 |
7.59 |
7.88 |
564000.0 |
7.71 |
| 2020-10-02 |
7.67 |
7.44 |
7.55 |
7.59 |
733600.0 |
7.42 |
| 2020-10-01 |
7.78 |
7.44 |
7.44 |
7.68 |
912300.0 |
7.51 |
| 2020-09-30 |
7.78 |
7.4 |
7.45 |
7.49 |
798000.0 |
7.33 |
| 2020-09-29 |
7.53 |
7.31 |
7.5 |
7.36 |
628900.0 |
7.2 |
| 2020-09-28 |
7.71 |
7.51 |
7.61 |
7.55 |
471000.0 |
7.38 |
| 2020-09-25 |
7.72 |
7.44 |
7.53 |
7.55 |
574600.0 |
7.38 |
| 2020-09-24 |
7.75 |
7.42 |
7.63 |
7.58 |
613500.0 |
7.41 |
| 2020-09-23 |
8.0 |
7.63 |
7.99 |
7.64 |
740600.0 |
7.47 |
| 2020-09-22 |
8.24 |
7.94 |
8.2 |
7.96 |
938100.0 |
7.79 |
| 2020-09-21 |
8.68 |
8.08 |
8.68 |
8.18 |
1066700.0 |
8.0 |
| 2020-09-18 |
8.94 |
8.71 |
8.91 |
8.75 |
776900.0 |
8.56 |
| 2020-09-17 |
9.04 |
8.79 |
8.9 |
8.88 |
707500.0 |
8.69 |
| 2020-09-16 |
9.11 |
8.83 |
8.88 |
9.01 |
595700.0 |
8.81 |
| 2020-09-15 |
9.34 |
9.06 |
9.23 |
9.1 |
601200.0 |
8.66 |
| 2020-09-14 |
9.25 |
9.08 |
9.2 |
9.18 |
526100.0 |
8.73 |
| 2020-09-11 |
9.16 |
8.97 |
9.03 |
9.11 |
428200.0 |
8.67 |
| 2020-09-10 |
9.03 |
8.89 |
9.01 |
8.97 |
412000.0 |
8.53 |
| 2020-09-09 |
9.1 |
8.85 |
8.96 |
8.9 |
426400.0 |
8.47 |
| 2020-09-08 |
9.12 |
8.8 |
8.9 |
8.93 |
627000.0 |
8.49 |
| 2020-09-04 |
9.08 |
8.72 |
8.75 |
9.02 |
566200.0 |
8.58 |
| 2020-09-03 |
8.94 |
8.71 |
8.76 |
8.73 |
777300.0 |
8.3 |
| 2020-09-02 |
8.83 |
8.7 |
8.8 |
8.77 |
423600.0 |
8.34 |
| 2020-09-01 |
9.02 |
8.73 |
8.8 |
8.8 |
529500.0 |
8.37 |
| 2020-08-31 |
8.93 |
8.74 |
8.93 |
8.78 |
1298900.0 |
8.35 |
| 2020-08-28 |
8.91 |
8.69 |
8.8 |
8.9 |
471600.0 |
8.47 |
| 2020-08-27 |
9.0 |
8.7 |
9.0 |
8.73 |
770800.0 |
8.3 |
| 2020-08-26 |
9.22 |
8.93 |
9.2 |
8.95 |
607500.0 |
8.51 |
| 2020-08-25 |
9.29 |
9.09 |
9.2 |
9.24 |
495700.0 |
8.79 |
| 2020-08-24 |
9.24 |
8.85 |
8.85 |
9.16 |
595600.0 |
8.71 |
| 2020-08-21 |
9.0 |
8.83 |
8.97 |
8.87 |
569300.0 |
8.44 |
| 2020-08-20 |
9.08 |
8.9 |
9.0 |
9.05 |
380100.0 |
8.61 |
| 2020-08-19 |
9.31 |
9.06 |
9.3 |
9.08 |
524000.0 |
8.64 |
| 2020-08-18 |
9.79 |
9.18 |
9.53 |
9.2 |
578900.0 |
8.75 |
| 2020-08-17 |
9.57 |
9.32 |
9.39 |
9.52 |
548900.0 |
9.06 |
| 2020-08-14 |
9.44 |
9.11 |
9.18 |
9.36 |
460200.0 |
8.9 |
| 2020-08-13 |
9.5 |
9.21 |
9.43 |
9.26 |
447400.0 |
8.81 |
| 2020-08-12 |
9.55 |
9.26 |
9.39 |
9.5 |
605600.0 |
9.04 |
| 2020-08-11 |
9.57 |
9.0 |
9.0 |
9.34 |
1012300.0 |
8.88 |
| 2020-08-10 |
8.93 |
8.63 |
8.65 |
8.87 |
528700.0 |
8.44 |
| 2020-08-07 |
8.67 |
8.47 |
8.57 |
8.63 |
400700.0 |
8.21 |
| 2020-08-06 |
8.74 |
8.36 |
8.39 |
8.61 |
647600.0 |
8.19 |
| 2020-08-05 |
8.48 |
8.32 |
8.47 |
8.42 |
401500.0 |
8.01 |
| 2020-08-04 |
8.43 |
8.23 |
8.24 |
8.35 |
372500.0 |
7.94 |
| 2020-08-03 |
8.35 |
8.1 |
8.35 |
8.21 |
567100.0 |
7.81 |
| 2020-07-31 |
8.4 |
8.19 |
8.35 |
8.31 |
469500.0 |
7.9 |
| 2020-07-30 |
8.52 |
8.32 |
8.47 |
8.42 |
396500.0 |
8.01 |
| 2020-07-29 |
8.65 |
8.32 |
8.35 |
8.58 |
513100.0 |
8.16 |
| 2020-07-28 |
8.5 |
8.34 |
8.4 |
8.38 |
524400.0 |
7.97 |
| 2020-07-27 |
8.42 |
8.15 |
8.41 |
8.4 |
887500.0 |
7.99 |
| 2020-07-24 |
8.65 |
8.4 |
8.5 |
8.43 |
720300.0 |
8.02 |
| 2020-07-23 |
8.6 |
8.38 |
8.58 |
8.53 |
577500.0 |
8.11 |
| 2020-07-22 |
8.74 |
8.42 |
8.67 |
8.61 |
1061200.0 |
8.19 |
| 2020-07-21 |
8.94 |
8.73 |
8.84 |
8.75 |
773400.0 |
8.32 |
| 2020-07-20 |
8.93 |
8.73 |
8.92 |
8.77 |
726900.0 |
8.34 |
| 2020-07-17 |
9.19 |
8.96 |
9.07 |
8.96 |
436100.0 |
8.52 |
| 2020-07-16 |
9.12 |
9.0 |
9.12 |
9.07 |
502500.0 |
8.63 |
| 2020-07-15 |
9.26 |
9.12 |
9.16 |
9.18 |
467900.0 |
8.73 |
| 2020-07-14 |
9.07 |
8.83 |
8.84 |
9.0 |
396400.0 |
8.56 |
| 2020-07-13 |
9.23 |
8.83 |
9.23 |
8.87 |
507300.0 |
8.44 |
| 2020-07-10 |
9.14 |
8.72 |
8.72 |
9.13 |
883100.0 |
8.68 |
| 2020-07-09 |
9.04 |
8.73 |
9.04 |
8.74 |
709600.0 |
8.31 |
| 2020-07-08 |
9.26 |
8.92 |
9.0 |
9.0 |
554300.0 |
8.56 |
| 2020-07-07 |
9.31 |
9.0 |
9.2 |
9.02 |
558300.0 |
8.58 |
| 2020-07-06 |
9.57 |
9.2 |
9.33 |
9.35 |
596100.0 |
8.89 |
| 2020-07-02 |
9.68 |
9.21 |
9.67 |
9.22 |
692600.0 |
8.77 |
| 2020-07-01 |
9.63 |
9.26 |
9.3 |
9.56 |
873200.0 |
9.09 |
| 2020-06-30 |
9.34 |
8.99 |
9.23 |
9.29 |
669200.0 |
8.84 |
| 2020-06-29 |
9.3 |
8.98 |
8.98 |
9.21 |
492100.0 |
8.76 |
| 2020-06-26 |
9.39 |
8.85 |
9.3 |
8.88 |
2049100.0 |
8.45 |
| 2020-06-25 |
9.52 |
9.18 |
9.28 |
9.38 |
1055700.0 |
8.92 |
| 2020-06-24 |
9.57 |
9.18 |
9.5 |
9.34 |
730400.0 |
8.88 |
| 2020-06-23 |
9.71 |
9.57 |
9.7 |
9.61 |
1062500.0 |
9.14 |
| 2020-06-22 |
9.62 |
9.5 |
9.6 |
9.56 |
503700.0 |
9.09 |
| 2020-06-19 |
9.9 |
9.64 |
9.87 |
9.64 |
722000.0 |
9.17 |
| 2020-06-18 |
9.93 |
9.58 |
9.64 |
9.77 |
576700.0 |
9.29 |
| 2020-06-17 |
9.99 |
9.68 |
9.87 |
9.71 |
649200.0 |
9.24 |
| 2020-06-16 |
10.42 |
9.93 |
10.42 |
10.18 |
1024200.0 |
9.45 |
| 2020-06-15 |
10.15 |
9.46 |
9.54 |
10.04 |
793800.0 |
9.32 |
| 2020-06-12 |
9.86 |
9.54 |
9.67 |
9.81 |
844000.0 |
9.1 |
| 2020-06-11 |
9.9 |
9.36 |
9.9 |
9.4 |
1408800.0 |
8.72 |
| 2020-06-10 |
10.54 |
10.06 |
10.44 |
10.14 |
751100.0 |
9.41 |
| 2020-06-09 |
10.69 |
10.14 |
10.63 |
10.45 |
1169700.0 |
9.7 |
| 2020-06-08 |
10.86 |
10.57 |
10.74 |
10.8 |
1049900.0 |
10.02 |
| 2020-06-05 |
10.8 |
10.41 |
10.45 |
10.52 |
1363400.0 |
9.76 |
| 2020-06-04 |
10.15 |
9.94 |
10.1 |
10.13 |
1048400.0 |
9.4 |
| 2020-06-03 |
10.28 |
10.0 |
10.11 |
10.13 |
1041300.0 |
9.4 |
| 2020-06-02 |
10.05 |
9.86 |
10.04 |
9.99 |
823800.0 |
9.27 |
| 2020-06-01 |
10.09 |
9.83 |
9.9 |
9.98 |
889300.0 |
9.26 |
| 2020-05-29 |
10.06 |
9.83 |
9.92 |
9.92 |
955700.0 |
9.2 |
| 2020-05-28 |
10.66 |
10.02 |
10.6 |
10.03 |
806100.0 |
9.31 |
| 2020-05-27 |
10.63 |
10.39 |
10.44 |
10.6 |
911100.0 |
9.84 |
| 2020-05-26 |
10.44 |
9.79 |
9.82 |
10.36 |
946100.0 |
9.61 |
| 2020-05-22 |
9.8 |
9.38 |
9.8 |
9.55 |
1089500.0 |
8.86 |
| 2020-05-21 |
10.21 |
9.75 |
9.93 |
9.8 |
870500.0 |
9.09 |
| 2020-05-20 |
10.04 |
9.48 |
9.82 |
9.92 |
1280900.0 |
9.2 |
| 2020-05-19 |
9.96 |
9.61 |
9.78 |
9.72 |
1072800.0 |
9.02 |
| 2020-05-18 |
9.8 |
9.44 |
9.65 |
9.75 |
1163700.0 |
9.05 |
| 2020-05-15 |
9.79 |
9.42 |
9.75 |
9.55 |
1075700.0 |
8.86 |
| 2020-05-14 |
10.07 |
9.37 |
10.06 |
9.79 |
1305300.0 |
9.08 |
| 2020-05-13 |
10.39 |
9.98 |
10.16 |
10.34 |
913000.0 |
9.59 |
| 2020-05-12 |
10.57 |
10.2 |
10.42 |
10.21 |
453300.0 |
9.47 |
| 2020-05-11 |
10.51 |
10.24 |
10.43 |
10.38 |
666800.0 |
9.63 |
| 2020-05-08 |
10.65 |
10.24 |
10.38 |
10.63 |
610700.0 |
9.86 |
| 2020-05-07 |
10.15 |
9.95 |
10.0 |
10.14 |
551600.0 |
9.41 |
| 2020-05-06 |
10.44 |
9.85 |
10.29 |
9.85 |
541000.0 |
9.14 |
| 2020-05-05 |
10.6 |
10.28 |
10.6 |
10.28 |
509800.0 |
9.54 |
| 2020-05-04 |
10.63 |
10.07 |
10.63 |
10.38 |
735900.0 |
9.63 |
| 2020-05-01 |
11.07 |
10.73 |
11.04 |
10.84 |
655800.0 |
10.06 |
| 2020-04-30 |
11.56 |
11.16 |
11.37 |
11.29 |
629400.0 |
10.48 |
| 2020-04-29 |
11.47 |
11.15 |
11.15 |
11.37 |
874200.0 |
10.55 |
| 2020-04-28 |
11.38 |
10.84 |
11.19 |
11.09 |
566000.0 |
10.29 |
| 2020-04-27 |
11.35 |
10.75 |
10.75 |
10.94 |
792400.0 |
10.15 |
| 2020-04-24 |
10.8 |
10.48 |
10.64 |
10.69 |
492400.0 |
9.92 |
| 2020-04-23 |
10.71 |
10.21 |
10.3 |
10.48 |
659800.0 |
9.72 |
| 2020-04-22 |
10.25 |
9.88 |
10.13 |
10.14 |
714500.0 |
9.41 |
| 2020-04-21 |
10.2 |
9.79 |
10.15 |
9.79 |
1014200.0 |
9.08 |
| 2020-04-20 |
10.47 |
9.76 |
9.91 |
10.15 |
905200.0 |
9.42 |
| 2020-04-17 |
10.42 |
10.06 |
10.06 |
10.16 |
746300.0 |
9.43 |
| 2020-04-16 |
10.0 |
9.75 |
10.0 |
9.88 |
698300.0 |
9.17 |
| 2020-04-15 |
10.12 |
9.69 |
10.02 |
10.0 |
788700.0 |
9.28 |
| 2020-04-14 |
10.39 |
10.0 |
10.09 |
10.32 |
662700.0 |
9.58 |
| 2020-04-13 |
10.28 |
9.87 |
9.94 |
9.97 |
715800.0 |
9.25 |
| 2020-04-09 |
10.12 |
9.62 |
9.64 |
9.94 |
797200.0 |
9.22 |
| 2020-04-08 |
9.61 |
9.37 |
9.44 |
9.47 |
630700.0 |
8.79 |
| 2020-04-07 |
9.9 |
9.2 |
9.7 |
9.24 |
1018000.0 |
8.57 |
| 2020-04-06 |
9.68 |
9.27 |
9.59 |
9.47 |
812500.0 |
8.79 |
| 2020-04-03 |
9.36 |
8.93 |
9.02 |
9.24 |
814900.0 |
8.57 |
| 2020-04-02 |
9.5 |
8.82 |
9.14 |
9.01 |
888100.0 |
8.36 |
| 2020-04-01 |
9.5 |
8.93 |
9.19 |
9.18 |
776300.0 |
8.52 |
| 2020-03-31 |
9.69 |
9.28 |
9.6 |
9.47 |
1049300.0 |
8.79 |
| 2020-03-30 |
9.76 |
9.01 |
9.52 |
9.47 |
1077300.0 |
8.79 |
| 2020-03-27 |
9.8 |
9.05 |
9.34 |
9.72 |
1135500.0 |
9.02 |
| 2020-03-26 |
9.7 |
8.36 |
8.5 |
9.55 |
1212600.0 |
8.86 |
| 2020-03-25 |
8.97 |
8.04 |
8.56 |
8.56 |
1150100.0 |
7.94 |
| 2020-03-24 |
8.0 |
7.27 |
7.42 |
7.99 |
1174300.0 |
7.41 |
| 2020-03-23 |
7.4 |
6.77 |
7.4 |
6.99 |
1426700.0 |
6.49 |
| 2020-03-20 |
8.48 |
7.21 |
8.11 |
7.5 |
1917400.0 |
6.96 |
| 2020-03-19 |
7.98 |
6.33 |
6.52 |
7.92 |
1368800.0 |
7.35 |
| 2020-03-18 |
9.35 |
6.41 |
9.33 |
6.65 |
2110500.0 |
6.17 |
| 2020-03-17 |
9.97 |
9.09 |
9.68 |
9.64 |
1259200.0 |
8.94 |
| 2020-03-16 |
9.99 |
9.52 |
9.75 |
9.52 |
1232700.0 |
8.83 |
| 2020-03-13 |
10.97 |
9.91 |
10.85 |
10.97 |
1320300.0 |
10.18 |
| 2020-03-12 |
10.86 |
10.1 |
10.71 |
10.28 |
1472600.0 |
9.54 |
| 2020-03-11 |
11.68 |
11.23 |
11.38 |
11.34 |
1502300.0 |
10.52 |
| 2020-03-10 |
11.74 |
10.84 |
10.93 |
11.66 |
1147900.0 |
10.82 |
| 2020-03-09 |
11.4 |
10.8 |
11.1 |
10.84 |
1853600.0 |
9.73 |
| 2020-03-06 |
12.07 |
11.8 |
12.0 |
12.04 |
1163700.0 |
10.81 |
| 2020-03-05 |
12.46 |
12.14 |
12.41 |
12.26 |
1042600.0 |
11.01 |
| 2020-03-04 |
12.57 |
12.3 |
12.42 |
12.56 |
1049300.0 |
11.28 |
| 2020-03-03 |
12.78 |
12.24 |
12.5 |
12.37 |
1255900.0 |
11.11 |
| 2020-03-02 |
12.47 |
12.01 |
12.17 |
12.43 |
1183200.0 |
11.16 |
| 2020-02-28 |
12.17 |
11.71 |
11.97 |
12.14 |
2036600.0 |
10.9 |
| 2020-02-27 |
12.69 |
12.16 |
12.44 |
12.26 |
1467700.0 |
11.01 |
| 2020-02-26 |
12.87 |
12.57 |
12.69 |
12.6 |
966800.0 |
11.31 |
| 2020-02-25 |
13.0 |
12.55 |
12.94 |
12.59 |
1195200.0 |
11.3 |
| 2020-02-24 |
13.06 |
12.85 |
13.0 |
12.9 |
1138700.0 |
11.58 |
| 2020-02-21 |
13.34 |
13.13 |
13.29 |
13.21 |
670800.0 |
11.86 |
| 2020-02-20 |
13.47 |
13.2 |
13.34 |
13.36 |
636500.0 |
12.0 |
| 2020-02-19 |
13.63 |
13.28 |
13.28 |
13.37 |
691800.0 |
12.01 |
| 2020-02-18 |
13.58 |
13.21 |
13.4 |
13.26 |
803600.0 |
11.91 |