名前 | Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares |
ティッカー | SHO |
国 | United States |
上場年 | 2004.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.25 | 11.89 | 12.01 | 12.13 | 2199300.0 | 12.13 |
2021-02-12 | 12.26 | 11.63 | 12.26 | 11.93 | 2477100.0 | 11.93 |
2021-02-11 | 11.47 | 11.17 | 11.18 | 11.41 | 2036100.0 | 11.41 |
2021-02-10 | 11.27 | 10.98 | 11.03 | 11.15 | 2459900.0 | 11.15 |
2021-02-09 | 11.16 | 10.81 | 11.16 | 10.99 | 1351600.0 | 10.99 |
2021-02-08 | 11.28 | 11.06 | 11.13 | 11.22 | 1769200.0 | 11.22 |
2021-02-05 | 11.35 | 10.99 | 11.28 | 11.13 | 1124600.0 | 11.13 |
2021-02-04 | 11.28 | 10.93 | 11.08 | 11.15 | 1565700.0 | 11.15 |
2021-02-03 | 11.07 | 10.66 | 10.77 | 11.05 | 1464800.0 | 11.05 |
2021-02-02 | 10.87 | 10.57 | 10.6 | 10.85 | 2428100.0 | 10.85 |
2021-02-01 | 10.72 | 10.38 | 10.71 | 10.52 | 1677400.0 | 10.52 |
2021-01-29 | 10.93 | 10.39 | 10.9 | 10.7 | 3369800.0 | 10.7 |
2021-01-28 | 11.1 | 10.26 | 10.39 | 10.96 | 2699800.0 | 10.96 |
2021-01-27 | 10.6 | 10.14 | 10.3 | 10.25 | 1767500.0 | 10.25 |
2021-01-26 | 11.04 | 10.5 | 10.97 | 10.52 | 1439900.0 | 10.52 |
2021-01-25 | 11.11 | 10.8 | 11.05 | 10.9 | 1540000.0 | 10.9 |
2021-01-22 | 11.2 | 11.0 | 11.06 | 11.2 | 767500.0 | 11.2 |
2021-01-21 | 11.64 | 11.19 | 11.59 | 11.2 | 1093400.0 | 11.2 |
2021-01-20 | 11.67 | 11.12 | 11.18 | 11.64 | 2233700.0 | 11.64 |
2021-01-19 | 11.28 | 10.95 | 11.28 | 11.23 | 1228400.0 | 11.23 |
2021-01-15 | 11.28 | 10.84 | 11.18 | 11.21 | 1711900.0 | 11.21 |
2021-01-14 | 11.61 | 11.26 | 11.47 | 11.31 | 2030500.0 | 11.31 |
2021-01-13 | 11.37 | 11.03 | 11.03 | 11.32 | 1579700.0 | 11.32 |
2021-01-12 | 11.09 | 10.82 | 10.89 | 11.03 | 1522200.0 | 11.03 |
2021-01-11 | 11.13 | 10.78 | 11.01 | 10.89 | 1465300.0 | 10.89 |
2021-01-08 | 11.31 | 11.06 | 11.27 | 11.22 | 952300.0 | 11.22 |
2021-01-07 | 11.61 | 11.18 | 11.54 | 11.27 | 1106000.0 | 11.27 |
2021-01-06 | 11.48 | 10.94 | 11.22 | 11.4 | 1859400.0 | 11.4 |
2021-01-05 | 11.09 | 10.76 | 10.93 | 10.93 | 1358900.0 | 10.93 |
2021-01-04 | 11.54 | 10.81 | 11.37 | 10.95 | 2320100.0 | 10.95 |
2020-12-31 | 11.45 | 11.12 | 11.22 | 11.33 | 1252400.0 | 11.33 |
2020-12-30 | 11.49 | 11.18 | 11.18 | 11.25 | 1014100.0 | 11.25 |
2020-12-29 | 11.56 | 11.19 | 11.48 | 11.19 | 1216200.0 | 11.19 |
2020-12-28 | 11.61 | 11.28 | 11.39 | 11.42 | 1511700.0 | 11.42 |
2020-12-24 | 11.4 | 11.14 | 11.25 | 11.35 | 1047900.0 | 11.35 |
2020-12-23 | 11.3 | 10.93 | 11.01 | 11.21 | 2614500.0 | 11.21 |
2020-12-22 | 11.0 | 10.79 | 10.91 | 10.91 | 2835900.0 | 10.91 |
2020-12-21 | 10.91 | 10.45 | 10.64 | 10.91 | 1585900.0 | 10.91 |
2020-12-18 | 11.08 | 10.73 | 11.08 | 10.89 | 4943300.0 | 10.89 |
2020-12-17 | 11.3 | 10.9 | 11.27 | 11.13 | 1884400.0 | 11.13 |
2020-12-16 | 11.36 | 11.16 | 11.3 | 11.21 | 2241400.0 | 11.21 |
2020-12-15 | 11.28 | 10.84 | 11.04 | 11.27 | 2001300.0 | 11.27 |
2020-12-14 | 11.29 | 10.8 | 11.27 | 10.88 | 3151800.0 | 10.88 |
2020-12-11 | 11.12 | 10.71 | 10.78 | 11.03 | 2535900.0 | 11.03 |
2020-12-10 | 10.89 | 10.34 | 10.52 | 10.82 | 1887100.0 | 10.82 |
2020-12-09 | 11.2 | 10.92 | 11.04 | 11.04 | 1576100.0 | 11.04 |
2020-12-08 | 11.06 | 10.74 | 10.74 | 10.99 | 1252000.0 | 10.99 |
2020-12-07 | 11.48 | 10.79 | 11.28 | 10.84 | 1765300.0 | 10.84 |
2020-12-04 | 11.49 | 11.15 | 11.15 | 11.34 | 3030800.0 | 11.34 |
2020-12-03 | 11.34 | 10.95 | 11.12 | 11.0 | 2549100.0 | 11.0 |
2020-12-02 | 11.15 | 10.37 | 10.55 | 11.06 | 4957200.0 | 11.06 |
2020-12-01 | 10.76 | 10.55 | 10.75 | 10.63 | 3524400.0 | 10.63 |
2020-11-30 | 10.84 | 10.5 | 10.76 | 10.5 | 2274500.0 | 10.5 |
2020-11-27 | 10.9 | 10.72 | 10.86 | 10.85 | 1265500.0 | 10.85 |
2020-11-25 | 10.95 | 10.53 | 10.73 | 10.92 | 2451300.0 | 10.92 |
2020-11-24 | 11.08 | 10.73 | 10.84 | 10.79 | 3649700.0 | 10.79 |
2020-11-23 | 10.67 | 10.03 | 10.2 | 10.58 | 3086800.0 | 10.58 |
2020-11-20 | 10.74 | 10.25 | 10.74 | 10.33 | 3355300.0 | 10.33 |
2020-11-19 | 10.85 | 10.15 | 10.33 | 10.8 | 4927000.0 | 10.8 |
2020-11-18 | 10.82 | 10.42 | 10.73 | 10.43 | 4590900.0 | 10.43 |
2020-11-17 | 10.82 | 9.96 | 10.0 | 10.71 | 6964000.0 | 10.71 |
2020-11-16 | 10.52 | 9.89 | 10.43 | 10.15 | 6426900.0 | 10.15 |
2020-11-13 | 9.99 | 9.42 | 9.57 | 9.94 | 3097400.0 | 9.94 |
2020-11-12 | 9.74 | 9.37 | 9.61 | 9.49 | 3241700.0 | 9.49 |
2020-11-11 | 10.11 | 9.57 | 10.0 | 9.8 | 2954400.0 | 9.8 |
2020-11-10 | 10.35 | 9.96 | 10.01 | 10.01 | 8930000.0 | 10.01 |
2020-11-09 | 10.81 | 9.08 | 9.08 | 9.86 | 10915900.0 | 9.86 |
2020-11-06 | 8.4 | 7.85 | 8.26 | 7.96 | 2315800.0 | 7.96 |
2020-11-05 | 8.29 | 7.94 | 8.06 | 8.21 | 3587800.0 | 8.21 |
2020-11-04 | 8.12 | 7.7 | 7.97 | 8.05 | 3635100.0 | 8.05 |
2020-11-03 | 8.17 | 7.78 | 7.78 | 8.09 | 3142800.0 | 8.09 |
2020-11-02 | 7.66 | 7.36 | 7.52 | 7.66 | 1408000.0 | 7.66 |
2020-10-30 | 7.61 | 7.3 | 7.46 | 7.42 | 1851500.0 | 7.42 |
2020-10-29 | 7.51 | 7.12 | 7.25 | 7.49 | 2384200.0 | 7.49 |
2020-10-28 | 7.58 | 7.25 | 7.46 | 7.27 | 2055900.0 | 7.27 |
2020-10-27 | 8.02 | 7.64 | 7.9 | 7.64 | 1682900.0 | 7.64 |
2020-10-26 | 8.24 | 7.86 | 8.17 | 7.95 | 1171700.0 | 7.95 |
2020-10-23 | 8.5 | 8.28 | 8.34 | 8.28 | 2415600.0 | 8.28 |
2020-10-22 | 8.28 | 7.98 | 7.98 | 8.24 | 3009400.0 | 8.24 |
2020-10-21 | 7.98 | 7.61 | 7.71 | 7.98 | 2712100.0 | 7.98 |
2020-10-20 | 7.85 | 7.57 | 7.64 | 7.74 | 1818600.0 | 7.74 |
2020-10-19 | 7.75 | 7.48 | 7.67 | 7.55 | 1940000.0 | 7.55 |
2020-10-16 | 7.72 | 7.55 | 7.67 | 7.65 | 2072600.0 | 7.65 |
2020-10-15 | 7.8 | 7.26 | 7.34 | 7.68 | 4220200.0 | 7.68 |
2020-10-14 | 7.72 | 7.44 | 7.61 | 7.46 | 2921700.0 | 7.46 |
2020-10-13 | 7.96 | 7.59 | 7.96 | 7.66 | 2604900.0 | 7.66 |
2020-10-12 | 8.18 | 8.02 | 8.15 | 8.05 | 1912100.0 | 8.05 |
2020-10-09 | 8.44 | 8.14 | 8.31 | 8.19 | 2427800.0 | 8.19 |
2020-10-08 | 8.37 | 8.12 | 8.35 | 8.27 | 2049700.0 | 8.27 |
2020-10-07 | 8.28 | 8.14 | 8.21 | 8.23 | 1691200.0 | 8.23 |
2020-10-06 | 8.37 | 8.12 | 8.26 | 8.15 | 2749300.0 | 8.15 |
2020-10-05 | 8.37 | 8.06 | 8.34 | 8.18 | 1715400.0 | 8.18 |
2020-10-02 | 8.29 | 7.78 | 7.82 | 8.25 | 1988100.0 | 8.25 |
2020-10-01 | 8.09 | 7.83 | 8.02 | 8.08 | 2862500.0 | 8.08 |
2020-09-30 | 8.17 | 7.81 | 7.98 | 7.94 | 3439000.0 | 7.94 |
2020-09-29 | 8.33 | 7.84 | 8.33 | 7.96 | 1612600.0 | 7.96 |
2020-09-28 | 8.14 | 7.83 | 7.92 | 8.04 | 1393300.0 | 8.04 |
2020-09-25 | 7.8 | 7.43 | 7.45 | 7.76 | 1717400.0 | 7.76 |
2020-09-24 | 7.59 | 7.19 | 7.27 | 7.48 | 2267400.0 | 7.48 |
2020-09-23 | 7.93 | 7.26 | 7.69 | 7.3 | 3249700.0 | 7.3 |
2020-09-22 | 7.73 | 7.5 | 7.63 | 7.54 | 5166600.0 | 7.54 |
2020-09-21 | 7.91 | 7.51 | 7.91 | 7.6 | 4004000.0 | 7.6 |
2020-09-18 | 8.45 | 8.11 | 8.45 | 8.11 | 6250200.0 | 8.11 |
2020-09-17 | 8.67 | 8.39 | 8.54 | 8.41 | 3005000.0 | 8.41 |
2020-09-16 | 8.83 | 8.37 | 8.64 | 8.65 | 3598900.0 | 8.65 |
2020-09-15 | 8.68 | 8.34 | 8.36 | 8.61 | 2703100.0 | 8.61 |
2020-09-14 | 8.35 | 7.99 | 8.07 | 8.32 | 1833500.0 | 8.32 |
2020-09-11 | 8.02 | 7.77 | 8.0 | 7.94 | 2277400.0 | 7.94 |
2020-09-10 | 8.25 | 7.99 | 8.19 | 8.0 | 1580000.0 | 8.0 |
2020-09-09 | 8.23 | 8.0 | 8.23 | 8.13 | 2277000.0 | 8.13 |
2020-09-08 | 8.51 | 8.17 | 8.5 | 8.17 | 2034700.0 | 8.17 |
2020-09-04 | 8.59 | 8.28 | 8.51 | 8.57 | 2768400.0 | 8.57 |
2020-09-03 | 8.65 | 8.34 | 8.36 | 8.37 | 2622100.0 | 8.37 |
2020-09-02 | 8.44 | 8.2 | 8.33 | 8.33 | 2686800.0 | 8.33 |
2020-09-01 | 8.49 | 8.12 | 8.26 | 8.38 | 1487800.0 | 8.38 |
2020-08-31 | 8.65 | 8.27 | 8.59 | 8.33 | 2703300.0 | 8.33 |
2020-08-28 | 8.69 | 8.42 | 8.59 | 8.62 | 2285800.0 | 8.62 |
2020-08-27 | 8.59 | 8.05 | 8.05 | 8.49 | 3436300.0 | 8.49 |
2020-08-26 | 8.11 | 7.95 | 8.06 | 8.01 | 1804700.0 | 8.01 |
2020-08-25 | 8.22 | 7.97 | 8.17 | 8.1 | 2262200.0 | 8.1 |
2020-08-24 | 8.1 | 7.68 | 7.79 | 8.09 | 1570400.0 | 8.09 |
2020-08-21 | 7.93 | 7.68 | 7.84 | 7.75 | 2365600.0 | 7.75 |
2020-08-20 | 8.03 | 7.75 | 7.8 | 7.87 | 1380900.0 | 7.87 |
2020-08-19 | 8.04 | 7.8 | 7.91 | 7.87 | 1970500.0 | 7.87 |
2020-08-18 | 8.07 | 7.82 | 8.05 | 7.9 | 1976000.0 | 7.9 |
2020-08-17 | 8.35 | 8.03 | 8.35 | 8.1 | 1974000.0 | 8.1 |
2020-08-14 | 8.46 | 8.26 | 8.29 | 8.31 | 1595700.0 | 8.31 |
2020-08-13 | 8.81 | 8.36 | 8.65 | 8.38 | 2949400.0 | 8.38 |
2020-08-12 | 8.81 | 8.55 | 8.7 | 8.7 | 3362300.0 | 8.7 |
2020-08-11 | 8.88 | 8.62 | 8.63 | 8.62 | 6743700.0 | 8.62 |
2020-08-10 | 8.49 | 8.12 | 8.32 | 8.45 | 2411400.0 | 8.45 |
2020-08-07 | 8.13 | 7.56 | 7.59 | 8.08 | 4173800.0 | 8.08 |
2020-08-06 | 7.7 | 7.56 | 7.59 | 7.65 | 1745100.0 | 7.65 |
2020-08-05 | 7.8 | 7.4 | 7.74 | 7.6 | 2983700.0 | 7.6 |
2020-08-04 | 7.72 | 7.13 | 7.13 | 7.66 | 3829800.0 | 7.66 |
2020-08-03 | 7.42 | 7.25 | 7.42 | 7.3 | 2668700.0 | 7.3 |
2020-07-31 | 7.56 | 7.15 | 7.48 | 7.48 | 2508400.0 | 7.48 |
2020-07-30 | 7.51 | 7.31 | 7.45 | 7.51 | 1547400.0 | 7.51 |
2020-07-29 | 7.68 | 7.36 | 7.64 | 7.63 | 2298100.0 | 7.63 |
2020-07-28 | 7.44 | 7.21 | 7.25 | 7.39 | 2439300.0 | 7.39 |
2020-07-27 | 7.37 | 7.19 | 7.2 | 7.3 | 3513900.0 | 7.3 |
2020-07-24 | 7.34 | 7.0 | 7.01 | 7.27 | 4058000.0 | 7.27 |
2020-07-23 | 7.48 | 7.22 | 7.39 | 7.42 | 2477100.0 | 7.42 |
2020-07-22 | 7.51 | 7.31 | 7.39 | 7.5 | 2556000.0 | 7.5 |
2020-07-21 | 7.53 | 7.35 | 7.38 | 7.47 | 3046500.0 | 7.47 |
2020-07-20 | 7.52 | 7.19 | 7.46 | 7.29 | 3286600.0 | 7.29 |
2020-07-17 | 7.87 | 7.52 | 7.87 | 7.53 | 2166600.0 | 7.53 |
2020-07-16 | 7.97 | 7.77 | 7.96 | 7.86 | 1546200.0 | 7.86 |
2020-07-15 | 8.19 | 7.68 | 7.7 | 8.08 | 4926900.0 | 8.08 |
2020-07-14 | 7.81 | 7.48 | 7.8 | 7.49 | 2227400.0 | 7.49 |
2020-07-13 | 8.1 | 7.72 | 7.87 | 7.84 | 2640700.0 | 7.84 |
2020-07-10 | 7.83 | 7.55 | 7.61 | 7.8 | 1865500.0 | 7.8 |
2020-07-09 | 7.77 | 7.38 | 7.71 | 7.6 | 3348400.0 | 7.6 |
2020-07-08 | 7.89 | 7.61 | 7.73 | 7.73 | 2395900.0 | 7.73 |
2020-07-07 | 7.94 | 7.68 | 7.92 | 7.73 | 2728800.0 | 7.73 |
2020-07-06 | 8.31 | 7.89 | 8.2 | 8.06 | 3240800.0 | 8.06 |
2020-07-02 | 8.32 | 7.97 | 8.24 | 7.98 | 2011500.0 | 7.98 |
2020-07-01 | 8.54 | 7.98 | 8.2 | 8.0 | 2859600.0 | 8.0 |
2020-06-30 | 8.29 | 8.04 | 8.2 | 8.15 | 3899100.0 | 8.15 |
2020-06-29 | 8.35 | 7.93 | 8.01 | 8.16 | 5403400.0 | 8.16 |
2020-06-26 | 8.13 | 7.88 | 8.0 | 7.94 | 6211300.0 | 7.94 |
2020-06-25 | 8.26 | 7.92 | 8.12 | 8.1 | 2965200.0 | 8.1 |
2020-06-24 | 8.33 | 7.92 | 8.26 | 8.23 | 4407900.0 | 8.23 |
2020-06-23 | 8.71 | 8.34 | 8.65 | 8.48 | 3315900.0 | 8.48 |
2020-06-22 | 8.73 | 8.34 | 8.64 | 8.54 | 3878900.0 | 8.54 |
2020-06-19 | 9.03 | 8.64 | 8.85 | 8.69 | 9696200.0 | 8.69 |
2020-06-18 | 9.01 | 8.52 | 8.95 | 8.73 | 11912700.0 | 8.73 |
2020-06-17 | 9.77 | 9.14 | 9.7 | 9.17 | 4614400.0 | 9.17 |
2020-06-16 | 10.06 | 9.41 | 9.99 | 9.67 | 4213000.0 | 9.67 |
2020-06-15 | 9.62 | 9.16 | 9.28 | 9.48 | 4044500.0 | 9.48 |
2020-06-12 | 9.87 | 9.32 | 9.84 | 9.76 | 3871900.0 | 9.76 |
2020-06-11 | 9.72 | 8.93 | 9.21 | 9.37 | 5184100.0 | 9.37 |
2020-06-10 | 10.64 | 9.65 | 10.46 | 10.23 | 8887200.0 | 10.23 |
2020-06-09 | 10.67 | 10.02 | 10.22 | 10.65 | 5420100.0 | 10.65 |
2020-06-08 | 10.63 | 10.16 | 10.16 | 10.54 | 7126400.0 | 10.54 |
2020-06-05 | 10.81 | 9.76 | 10.35 | 9.86 | 8435900.0 | 9.86 |
2020-06-04 | 9.75 | 9.31 | 9.5 | 9.69 | 4006200.0 | 9.69 |
2020-06-03 | 9.67 | 9.05 | 9.27 | 9.54 | 2775900.0 | 9.54 |
2020-06-02 | 9.23 | 8.95 | 9.1 | 9.06 | 2050400.0 | 9.06 |
2020-06-01 | 9.19 | 8.75 | 8.82 | 8.96 | 1936200.0 | 8.96 |
2020-05-29 | 9.05 | 8.69 | 8.84 | 8.85 | 2907000.0 | 8.85 |
2020-05-28 | 9.51 | 8.89 | 9.43 | 9.01 | 1595300.0 | 9.01 |
2020-05-27 | 9.61 | 9.14 | 9.39 | 9.29 | 2404400.0 | 9.29 |
2020-05-26 | 9.18 | 8.98 | 9.03 | 9.05 | 2318800.0 | 9.05 |
2020-05-22 | 8.79 | 8.37 | 8.76 | 8.53 | 1255500.0 | 8.53 |
2020-05-21 | 8.8 | 8.57 | 8.58 | 8.68 | 1359900.0 | 8.68 |
2020-05-20 | 8.66 | 8.43 | 8.6 | 8.61 | 2733500.0 | 8.61 |
2020-05-19 | 8.7 | 8.26 | 8.45 | 8.44 | 4752100.0 | 8.44 |
2020-05-18 | 8.56 | 7.74 | 7.74 | 8.53 | 5113300.0 | 8.53 |
2020-05-15 | 7.47 | 7.03 | 7.29 | 7.39 | 2814400.0 | 7.39 |
2020-05-14 | 7.35 | 6.68 | 6.87 | 7.34 | 5010500.0 | 7.34 |
2020-05-13 | 7.27 | 6.79 | 7.24 | 7.04 | 6872000.0 | 7.04 |
2020-05-12 | 8.08 | 7.37 | 7.87 | 7.4 | 3189300.0 | 7.4 |
2020-05-11 | 8.37 | 7.82 | 8.28 | 7.85 | 3968000.0 | 7.85 |
2020-05-08 | 9.0 | 8.14 | 8.86 | 8.47 | 3646200.0 | 8.47 |
2020-05-07 | 8.78 | 8.18 | 8.28 | 8.67 | 2995800.0 | 8.67 |
2020-05-06 | 8.73 | 8.09 | 8.6 | 8.11 | 2748500.0 | 8.11 |
2020-05-05 | 9.05 | 8.53 | 8.88 | 8.57 | 1986900.0 | 8.57 |
2020-05-04 | 8.78 | 8.44 | 8.45 | 8.68 | 2496300.0 | 8.68 |
2020-05-01 | 9.02 | 8.65 | 8.88 | 8.73 | 2033900.0 | 8.73 |
2020-04-30 | 9.28 | 9.02 | 9.28 | 9.19 | 2926900.0 | 9.19 |
2020-04-29 | 9.96 | 9.22 | 9.25 | 9.6 | 4124600.0 | 9.6 |
2020-04-28 | 9.37 | 8.83 | 9.24 | 9.02 | 3603600.0 | 9.02 |
2020-04-27 | 8.99 | 8.38 | 8.45 | 8.94 | 4107900.0 | 8.94 |
2020-04-24 | 8.49 | 8.08 | 8.23 | 8.37 | 4124400.0 | 8.37 |
2020-04-23 | 8.47 | 7.99 | 8.03 | 8.17 | 4886800.0 | 8.17 |
2020-04-22 | 8.29 | 7.94 | 8.15 | 8.0 | 5508800.0 | 8.0 |
2020-04-21 | 8.23 | 7.9 | 7.9 | 7.99 | 3878400.0 | 7.99 |
2020-04-20 | 8.57 | 8.23 | 8.41 | 8.26 | 2128300.0 | 8.26 |
2020-04-17 | 8.95 | 8.53 | 8.65 | 8.65 | 3774100.0 | 8.65 |
2020-04-16 | 8.63 | 8.1 | 8.49 | 8.34 | 2437700.0 | 8.34 |
2020-04-15 | 8.73 | 8.05 | 8.41 | 8.53 | 3083200.0 | 8.53 |
2020-04-14 | 9.04 | 8.49 | 8.8 | 8.75 | 1792500.0 | 8.75 |
2020-04-13 | 8.92 | 8.47 | 8.89 | 8.61 | 1823300.0 | 8.61 |
2020-04-09 | 9.52 | 8.87 | 9.14 | 8.93 | 3924800.0 | 8.93 |
2020-04-08 | 8.86 | 8.17 | 8.32 | 8.75 | 2862000.0 | 8.75 |
2020-04-07 | 9.35 | 7.99 | 9.0 | 8.15 | 3956200.0 | 8.15 |
2020-04-06 | 8.79 | 8.24 | 8.29 | 8.39 | 5506200.0 | 8.39 |
2020-04-03 | 8.24 | 7.52 | 8.0 | 7.77 | 3082700.0 | 7.77 |
2020-04-02 | 8.66 | 7.88 | 8.12 | 8.09 | 2677600.0 | 8.09 |
2020-04-01 | 8.39 | 7.82 | 8.16 | 8.38 | 3170400.0 | 8.38 |
2020-03-31 | 9.28 | 8.13 | 8.67 | 8.71 | 4853600.0 | 8.71 |
2020-03-30 | 8.86 | 8.14 | 8.74 | 8.67 | 2998900.0 | 8.67 |
2020-03-27 | 9.11 | 8.14 | 8.7 | 8.83 | 3206400.0 | 8.78 |
2020-03-26 | 9.54 | 8.77 | 8.97 | 9.14 | 4339600.0 | 9.09 |
2020-03-25 | 9.0 | 7.64 | 8.34 | 8.82 | 5823800.0 | 8.77 |
2020-03-24 | 8.78 | 7.85 | 8.4 | 8.19 | 4899200.0 | 8.14 |
2020-03-23 | 7.94 | 7.22 | 7.44 | 7.84 | 8051200.0 | 7.8 |
2020-03-20 | 8.13 | 7.15 | 7.31 | 7.48 | 7899700.0 | 7.44 |
2020-03-19 | 7.59 | 6.42 | 6.86 | 7.19 | 5498300.0 | 7.15 |
2020-03-18 | 7.73 | 5.75 | 7.54 | 6.99 | 7374300.0 | 6.95 |
2020-03-17 | 8.12 | 6.87 | 8.0 | 8.12 | 7802400.0 | 8.07 |
2020-03-16 | 8.91 | 7.58 | 8.9 | 7.7 | 7863500.0 | 7.66 |
2020-03-13 | 9.63 | 8.28 | 8.73 | 9.63 | 9618800.0 | 9.58 |
2020-03-12 | 8.66 | 7.81 | 8.64 | 8.27 | 7973000.0 | 8.22 |
2020-03-11 | 9.8 | 9.08 | 9.74 | 9.14 | 10667300.0 | 9.09 |
2020-03-10 | 10.41 | 9.54 | 9.96 | 10.01 | 7004400.0 | 9.95 |
2020-03-09 | 10.05 | 9.52 | 9.91 | 9.61 | 7254800.0 | 9.56 |
2020-03-06 | 10.88 | 9.92 | 9.93 | 10.59 | 8370300.0 | 10.53 |
2020-03-05 | 10.86 | 10.11 | 10.8 | 10.38 | 5497900.0 | 10.32 |
2020-03-04 | 11.19 | 10.81 | 10.98 | 11.1 | 5215900.0 | 11.04 |
2020-03-03 | 11.57 | 10.67 | 11.31 | 10.83 | 6129600.0 | 10.77 |
2020-03-02 | 11.34 | 10.72 | 11.02 | 11.31 | 5015500.0 | 11.25 |
2020-02-28 | 11.44 | 10.81 | 11.0 | 10.95 | 8796700.0 | 10.89 |
2020-02-27 | 11.89 | 11.15 | 11.38 | 11.26 | 8666900.0 | 11.2 |
2020-02-26 | 12.11 | 11.63 | 12.01 | 11.63 | 6144100.0 | 11.56 |
2020-02-25 | 12.8 | 11.97 | 12.79 | 11.99 | 4452700.0 | 11.92 |
2020-02-24 | 13.09 | 12.75 | 13.06 | 12.77 | 2378200.0 | 12.7 |
2020-02-21 | 13.31 | 13.01 | 13.09 | 13.26 | 3073500.0 | 13.18 |
2020-02-20 | 13.12 | 12.78 | 12.86 | 13.1 | 2814700.0 | 13.03 |
2020-02-19 | 13.62 | 12.88 | 13.35 | 12.97 | 3283900.0 | 12.9 |
2020-02-18 | 13.51 | 13.33 | 13.47 | 13.34 | 2747400.0 | 13.26 |