のデータ
の基本情報
の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
16.77 |
16.41 |
16.59 |
16.67 |
327200.0 |
16.67 |
2021-02-12 |
16.57 |
16.14 |
16.15 |
16.51 |
310200.0 |
16.51 |
2021-02-11 |
16.4 |
15.9 |
16.33 |
16.19 |
1016000.0 |
16.19 |
2021-02-10 |
16.43 |
16.13 |
16.31 |
16.22 |
371500.0 |
16.22 |
2021-02-09 |
16.4 |
16.11 |
16.18 |
16.28 |
402100.0 |
16.28 |
2021-02-08 |
16.35 |
15.91 |
16.11 |
16.06 |
948100.0 |
16.06 |
2021-02-05 |
16.21 |
15.91 |
15.97 |
16.05 |
608100.0 |
16.05 |
2021-02-04 |
15.99 |
15.77 |
15.79 |
15.88 |
611900.0 |
15.88 |
2021-02-03 |
15.85 |
15.18 |
15.22 |
15.81 |
510100.0 |
15.81 |
2021-02-02 |
15.35 |
15.07 |
15.3 |
15.29 |
594600.0 |
15.29 |
2021-02-01 |
15.26 |
14.96 |
15.16 |
15.23 |
341700.0 |
15.23 |
2021-01-29 |
15.77 |
15.17 |
15.6 |
15.18 |
470300.0 |
15.18 |
2021-01-28 |
15.75 |
15.48 |
15.62 |
15.65 |
464900.0 |
15.65 |
2021-01-27 |
15.85 |
14.9 |
15.02 |
15.48 |
908400.0 |
15.48 |
2021-01-26 |
15.67 |
14.99 |
15.55 |
15.15 |
576000.0 |
15.15 |
2021-01-25 |
15.77 |
15.38 |
15.68 |
15.48 |
564200.0 |
15.48 |
2021-01-22 |
15.85 |
15.3 |
15.38 |
15.79 |
540100.0 |
15.79 |
2021-01-21 |
15.7 |
15.36 |
15.65 |
15.49 |
352900.0 |
15.49 |
2021-01-20 |
15.78 |
15.03 |
15.03 |
15.71 |
562300.0 |
15.71 |
2021-01-19 |
15.04 |
14.75 |
15.01 |
15.01 |
472900.0 |
15.01 |
2021-01-15 |
15.17 |
14.89 |
15.05 |
14.95 |
453200.0 |
14.95 |
2021-01-14 |
15.38 |
15.12 |
15.22 |
15.17 |
748600.0 |
15.17 |
2021-01-13 |
15.29 |
14.96 |
15.11 |
15.19 |
240500.0 |
15.19 |
2021-01-12 |
15.14 |
14.83 |
14.9 |
15.11 |
295000.0 |
15.11 |
2021-01-11 |
14.99 |
14.65 |
14.67 |
14.94 |
348000.0 |
14.94 |
2021-01-08 |
14.8 |
14.63 |
14.73 |
14.73 |
707300.0 |
14.73 |
2021-01-07 |
14.86 |
14.55 |
14.64 |
14.68 |
550300.0 |
14.68 |
2021-01-06 |
14.92 |
14.56 |
14.65 |
14.69 |
1091700.0 |
14.69 |
2021-01-05 |
14.67 |
14.41 |
14.42 |
14.53 |
411900.0 |
14.53 |
2021-01-04 |
15.06 |
14.35 |
14.94 |
14.4 |
518100.0 |
14.4 |
2020-12-31 |
14.94 |
14.65 |
14.86 |
14.85 |
491900.0 |
14.85 |
2020-12-30 |
15.07 |
14.86 |
14.98 |
14.88 |
510400.0 |
14.88 |
2020-12-29 |
15.03 |
14.84 |
15.03 |
14.91 |
517500.0 |
14.91 |
2020-12-28 |
15.21 |
14.9 |
15.02 |
14.98 |
508900.0 |
14.98 |
2020-12-24 |
14.99 |
14.82 |
14.89 |
14.99 |
104800.0 |
14.99 |
2020-12-23 |
15.02 |
14.8 |
14.85 |
14.85 |
637800.0 |
14.85 |
2020-12-22 |
14.78 |
14.56 |
14.67 |
14.74 |
618400.0 |
14.74 |
2020-12-21 |
14.82 |
14.25 |
14.43 |
14.71 |
586700.0 |
14.71 |
2020-12-18 |
14.92 |
14.45 |
14.83 |
14.64 |
1759000.0 |
14.64 |
2020-12-17 |
15.27 |
14.84 |
15.04 |
14.9 |
844900.0 |
14.9 |
2020-12-16 |
15.08 |
14.81 |
14.95 |
14.96 |
2089400.0 |
14.96 |
2020-12-15 |
14.9 |
14.41 |
14.46 |
14.9 |
469600.0 |
14.9 |
2020-12-14 |
14.79 |
14.33 |
14.68 |
14.36 |
801600.0 |
14.36 |
2020-12-11 |
15.1 |
14.58 |
14.93 |
14.65 |
1015200.0 |
14.65 |
2020-12-10 |
15.05 |
14.77 |
14.77 |
15.01 |
490000.0 |
15.01 |
2020-12-09 |
14.91 |
14.64 |
14.77 |
14.88 |
570100.0 |
14.88 |
2020-12-08 |
14.7 |
14.36 |
14.43 |
14.69 |
463400.0 |
14.69 |
2020-12-07 |
14.65 |
14.31 |
14.65 |
14.5 |
344000.0 |
14.5 |
2020-12-04 |
14.62 |
14.29 |
14.32 |
14.59 |
323200.0 |
14.59 |
2020-12-03 |
14.44 |
14.15 |
14.16 |
14.22 |
292700.0 |
14.22 |
2020-12-02 |
14.38 |
13.99 |
14.1 |
14.11 |
314200.0 |
14.11 |
2020-12-01 |
14.45 |
14.06 |
14.27 |
14.08 |
457900.0 |
14.08 |
2020-11-30 |
14.24 |
13.93 |
14.21 |
14.1 |
594900.0 |
14.1 |
2020-11-27 |
14.45 |
14.14 |
14.45 |
14.35 |
130300.0 |
14.24 |
2020-11-25 |
14.73 |
14.4 |
14.63 |
14.46 |
318700.0 |
14.35 |
2020-11-24 |
14.97 |
14.63 |
14.88 |
14.67 |
404900.0 |
14.56 |
2020-11-23 |
14.72 |
14.27 |
14.37 |
14.64 |
506500.0 |
14.53 |
2020-11-20 |
14.5 |
14.12 |
14.31 |
14.17 |
361800.0 |
14.06 |
2020-11-19 |
14.47 |
14.01 |
14.1 |
14.43 |
548500.0 |
14.32 |
2020-11-18 |
14.62 |
14.15 |
14.36 |
14.15 |
522600.0 |
14.04 |
2020-11-17 |
14.55 |
14.04 |
14.09 |
14.29 |
838000.0 |
14.18 |
2020-11-16 |
14.25 |
13.84 |
13.99 |
14.21 |
918900.0 |
14.1 |
2020-11-13 |
13.8 |
13.41 |
13.45 |
13.61 |
813800.0 |
13.51 |
2020-11-12 |
13.48 |
13.03 |
13.42 |
13.32 |
675000.0 |
13.22 |
2020-11-11 |
13.61 |
12.98 |
13.24 |
13.46 |
1041600.0 |
13.36 |
2020-11-10 |
13.3 |
12.79 |
13.01 |
13.13 |
506100.0 |
13.03 |
2020-11-09 |
13.2 |
12.21 |
12.21 |
12.88 |
846200.0 |
12.78 |
2020-11-06 |
11.86 |
11.48 |
11.83 |
11.55 |
337600.0 |
11.46 |
2020-11-05 |
12.2 |
11.74 |
11.94 |
11.77 |
360700.0 |
11.68 |
2020-11-04 |
12.1 |
11.43 |
11.78 |
11.87 |
279700.0 |
11.78 |
2020-11-03 |
12.26 |
11.76 |
12.16 |
11.88 |
415700.0 |
11.79 |
2020-11-02 |
12.13 |
11.48 |
12.02 |
11.67 |
330300.0 |
11.58 |
2020-10-30 |
12.09 |
11.51 |
12.03 |
11.8 |
574000.0 |
11.71 |
2020-10-29 |
12.14 |
11.62 |
11.76 |
12.08 |
261400.0 |
11.99 |
2020-10-28 |
11.94 |
11.71 |
11.82 |
11.81 |
257600.0 |
11.72 |
2020-10-27 |
12.37 |
12.04 |
12.2 |
12.07 |
313700.0 |
11.98 |
2020-10-26 |
12.25 |
12.02 |
12.13 |
12.21 |
212000.0 |
12.12 |
2020-10-23 |
12.51 |
12.26 |
12.26 |
12.31 |
341700.0 |
12.22 |
2020-10-22 |
12.25 |
11.96 |
11.98 |
12.19 |
206400.0 |
12.1 |
2020-10-21 |
12.09 |
11.85 |
11.93 |
11.95 |
147000.0 |
11.86 |
2020-10-20 |
12.18 |
11.89 |
11.95 |
11.96 |
180600.0 |
11.87 |
2020-10-19 |
12.06 |
11.79 |
12.02 |
11.81 |
160800.0 |
11.72 |
2020-10-16 |
12.3 |
11.96 |
12.14 |
12.0 |
208100.0 |
11.91 |
2020-10-15 |
12.33 |
11.81 |
11.84 |
12.22 |
205000.0 |
12.13 |
2020-10-14 |
12.12 |
11.95 |
12.06 |
11.96 |
176300.0 |
11.87 |
2020-10-13 |
12.21 |
11.89 |
12.14 |
12.08 |
241000.0 |
11.99 |
2020-10-12 |
12.18 |
11.92 |
12.05 |
12.16 |
239300.0 |
12.07 |
2020-10-09 |
12.22 |
11.94 |
12.22 |
12.01 |
223600.0 |
11.92 |
2020-10-08 |
12.14 |
11.78 |
11.85 |
12.11 |
209400.0 |
12.02 |
2020-10-07 |
11.98 |
11.65 |
11.96 |
11.74 |
519400.0 |
11.65 |
2020-10-06 |
12.26 |
11.85 |
12.1 |
11.86 |
847700.0 |
11.77 |
2020-10-05 |
12.14 |
11.83 |
12.13 |
12.01 |
718800.0 |
11.92 |
2020-10-02 |
12.12 |
11.65 |
11.69 |
12.03 |
518200.0 |
11.94 |
2020-10-01 |
12.01 |
11.67 |
11.84 |
11.9 |
327800.0 |
11.81 |
2020-09-30 |
12.2 |
11.74 |
11.84 |
11.81 |
431400.0 |
11.72 |
2020-09-29 |
12.12 |
11.72 |
12.1 |
11.91 |
236000.0 |
11.82 |
2020-09-28 |
12.19 |
11.71 |
11.71 |
12.06 |
445700.0 |
11.97 |
2020-09-25 |
11.65 |
11.17 |
11.19 |
11.51 |
338800.0 |
11.42 |
2020-09-24 |
11.56 |
11.2 |
11.53 |
11.28 |
409700.0 |
11.19 |
2020-09-23 |
12.04 |
11.49 |
11.84 |
11.51 |
669400.0 |
11.42 |
2020-09-22 |
12.05 |
11.77 |
11.83 |
11.92 |
442300.0 |
11.83 |
2020-09-21 |
12.0 |
11.79 |
12.0 |
11.83 |
550000.0 |
11.74 |
2020-09-18 |
12.64 |
12.08 |
12.59 |
12.18 |
1174000.0 |
12.09 |
2020-09-17 |
12.55 |
12.18 |
12.24 |
12.46 |
460500.0 |
12.36 |
2020-09-16 |
12.69 |
12.36 |
12.55 |
12.4 |
879500.0 |
12.3 |
2020-09-15 |
12.83 |
12.48 |
12.5 |
12.49 |
361500.0 |
12.39 |
2020-09-14 |
12.54 |
12.07 |
12.09 |
12.41 |
419800.0 |
12.31 |
2020-09-11 |
12.12 |
11.93 |
12.09 |
12.01 |
343800.0 |
11.92 |
2020-09-10 |
12.44 |
12.07 |
12.4 |
12.09 |
360300.0 |
12.0 |
2020-09-09 |
12.43 |
12.21 |
12.23 |
12.34 |
240400.0 |
12.25 |
2020-09-08 |
12.38 |
12.16 |
12.38 |
12.16 |
317900.0 |
12.07 |
2020-09-04 |
12.58 |
12.21 |
12.57 |
12.39 |
363700.0 |
12.3 |
2020-09-03 |
12.75 |
12.28 |
12.54 |
12.4 |
317700.0 |
12.3 |
2020-09-02 |
12.52 |
12.23 |
12.34 |
12.49 |
316100.0 |
12.39 |
2020-09-01 |
12.57 |
12.17 |
12.29 |
12.4 |
372000.0 |
12.3 |
2020-08-31 |
12.62 |
12.34 |
12.57 |
12.38 |
592000.0 |
12.29 |
2020-08-28 |
12.7 |
12.31 |
12.63 |
12.68 |
492900.0 |
12.47 |
2020-08-27 |
12.75 |
12.54 |
12.57 |
12.55 |
284700.0 |
12.35 |
2020-08-26 |
12.65 |
12.41 |
12.57 |
12.46 |
308100.0 |
12.26 |
2020-08-25 |
12.94 |
12.5 |
12.86 |
12.59 |
322800.0 |
12.39 |
2020-08-24 |
12.83 |
12.48 |
12.68 |
12.82 |
314300.0 |
12.61 |
2020-08-21 |
12.56 |
12.35 |
12.45 |
12.54 |
267600.0 |
12.34 |
2020-08-20 |
12.68 |
12.3 |
12.3 |
12.59 |
282400.0 |
12.39 |
2020-08-19 |
12.51 |
12.24 |
12.5 |
12.41 |
301800.0 |
12.21 |
2020-08-18 |
12.74 |
12.38 |
12.7 |
12.43 |
305200.0 |
12.23 |
2020-08-17 |
12.85 |
12.6 |
12.85 |
12.79 |
299800.0 |
12.58 |
2020-08-14 |
12.96 |
12.4 |
12.5 |
12.81 |
326600.0 |
12.6 |
2020-08-13 |
13.07 |
12.48 |
12.94 |
12.56 |
406300.0 |
12.36 |
2020-08-12 |
13.1 |
12.9 |
13.05 |
13.0 |
367900.0 |
12.79 |
2020-08-11 |
13.15 |
12.79 |
13.04 |
12.88 |
588100.0 |
12.67 |
2020-08-10 |
13.1 |
12.75 |
12.75 |
12.88 |
398700.0 |
12.67 |
2020-08-07 |
12.69 |
12.32 |
12.41 |
12.67 |
293700.0 |
12.46 |
2020-08-06 |
12.67 |
11.98 |
11.98 |
12.42 |
545100.0 |
12.22 |
2020-08-05 |
12.02 |
11.71 |
11.85 |
12.0 |
518500.0 |
11.8 |
2020-08-04 |
11.79 |
11.46 |
11.5 |
11.7 |
564700.0 |
11.51 |
2020-08-03 |
11.68 |
11.38 |
11.68 |
11.52 |
489100.0 |
11.33 |
2020-07-31 |
11.89 |
11.36 |
11.73 |
11.61 |
988100.0 |
11.42 |
2020-07-30 |
11.91 |
11.67 |
11.73 |
11.8 |
349100.0 |
11.61 |
2020-07-29 |
12.11 |
11.84 |
11.95 |
11.93 |
267800.0 |
11.74 |
2020-07-28 |
12.08 |
11.63 |
11.63 |
11.89 |
304900.0 |
11.7 |
2020-07-27 |
11.71 |
11.44 |
11.58 |
11.65 |
534300.0 |
11.46 |
2020-07-24 |
11.91 |
11.62 |
11.91 |
11.63 |
246200.0 |
11.44 |
2020-07-23 |
12.16 |
11.77 |
12.09 |
11.91 |
371600.0 |
11.72 |
2020-07-22 |
12.23 |
11.9 |
12.0 |
12.21 |
388500.0 |
12.01 |
2020-07-21 |
12.2 |
11.85 |
12.02 |
12.08 |
375800.0 |
11.88 |
2020-07-20 |
11.93 |
11.56 |
11.88 |
11.85 |
261300.0 |
11.66 |
2020-07-17 |
12.13 |
11.83 |
12.0 |
11.89 |
408100.0 |
11.7 |
2020-07-16 |
11.98 |
11.79 |
11.89 |
11.96 |
281400.0 |
11.77 |
2020-07-15 |
12.07 |
11.81 |
11.99 |
12.0 |
435100.0 |
11.8 |
2020-07-14 |
11.82 |
11.48 |
11.57 |
11.59 |
387400.0 |
11.4 |
2020-07-13 |
11.92 |
11.48 |
11.78 |
11.52 |
528800.0 |
11.33 |
2020-07-10 |
11.65 |
11.29 |
11.32 |
11.62 |
276700.0 |
11.43 |
2020-07-09 |
11.56 |
11.1 |
11.45 |
11.29 |
401400.0 |
11.11 |
2020-07-08 |
11.6 |
11.25 |
11.5 |
11.54 |
526600.0 |
11.35 |
2020-07-07 |
11.91 |
11.49 |
11.83 |
11.51 |
535400.0 |
11.32 |
2020-07-06 |
12.4 |
11.93 |
12.35 |
11.97 |
334600.0 |
11.78 |
2020-07-02 |
12.65 |
11.99 |
12.64 |
12.01 |
363800.0 |
11.81 |
2020-07-01 |
12.73 |
12.16 |
12.39 |
12.3 |
362900.0 |
12.1 |
2020-06-30 |
12.51 |
12.01 |
12.1 |
12.32 |
702900.0 |
12.12 |
2020-06-29 |
12.25 |
11.72 |
11.88 |
11.97 |
883500.0 |
11.78 |
2020-06-26 |
12.53 |
11.6 |
12.53 |
11.71 |
2737400.0 |
11.52 |
2020-06-25 |
12.59 |
12.28 |
12.28 |
12.52 |
692700.0 |
12.32 |
2020-06-24 |
12.55 |
11.95 |
12.54 |
12.41 |
829000.0 |
12.21 |
2020-06-23 |
13.11 |
12.59 |
12.93 |
12.72 |
671100.0 |
12.51 |
2020-06-22 |
12.85 |
12.41 |
12.72 |
12.81 |
627700.0 |
12.6 |
2020-06-19 |
13.15 |
12.58 |
13.11 |
12.85 |
1700800.0 |
12.64 |
2020-06-18 |
12.96 |
12.32 |
12.53 |
12.93 |
937800.0 |
12.72 |
2020-06-17 |
13.23 |
12.7 |
13.22 |
12.75 |
670400.0 |
12.54 |
2020-06-16 |
13.84 |
12.93 |
13.79 |
13.22 |
689300.0 |
13.0 |
2020-06-15 |
13.15 |
12.17 |
12.35 |
13.0 |
977600.0 |
12.79 |
2020-06-12 |
12.92 |
12.5 |
12.82 |
12.87 |
813900.0 |
12.66 |
2020-06-11 |
12.49 |
11.77 |
11.96 |
12.12 |
831200.0 |
11.92 |
2020-06-10 |
13.47 |
12.8 |
13.47 |
12.89 |
742400.0 |
12.68 |
2020-06-09 |
13.78 |
13.2 |
13.29 |
13.56 |
609800.0 |
13.34 |
2020-06-08 |
14.19 |
13.71 |
14.05 |
13.82 |
950500.0 |
13.6 |
2020-06-05 |
14.34 |
13.43 |
13.69 |
13.46 |
871500.0 |
13.24 |
2020-06-04 |
13.05 |
12.18 |
12.47 |
12.96 |
767900.0 |
12.75 |
2020-06-03 |
12.79 |
11.89 |
11.9 |
12.53 |
990500.0 |
12.33 |
2020-06-02 |
11.86 |
11.32 |
11.44 |
11.75 |
848400.0 |
11.56 |
2020-06-01 |
11.35 |
10.81 |
10.9 |
11.23 |
767100.0 |
11.05 |
2020-05-29 |
11.21 |
10.49 |
10.94 |
10.93 |
1833300.0 |
10.75 |
2020-05-28 |
11.4 |
10.77 |
11.08 |
11.25 |
897900.0 |
10.96 |
2020-05-27 |
11.05 |
10.4 |
10.9 |
10.85 |
841100.0 |
10.57 |
2020-05-26 |
10.6 |
10.15 |
10.38 |
10.49 |
595900.0 |
10.22 |
2020-05-22 |
9.97 |
9.56 |
9.75 |
9.93 |
554600.0 |
9.67 |
2020-05-21 |
10.06 |
9.64 |
9.9 |
9.75 |
504100.0 |
9.5 |
2020-05-20 |
10.16 |
9.83 |
9.97 |
9.98 |
546600.0 |
9.72 |
2020-05-19 |
10.07 |
9.58 |
9.79 |
9.77 |
400900.0 |
9.52 |
2020-05-18 |
10.11 |
9.34 |
9.34 |
9.91 |
917300.0 |
9.65 |
2020-05-15 |
9.07 |
8.57 |
9.07 |
9.02 |
1452900.0 |
8.79 |
2020-05-14 |
8.82 |
8.0 |
8.24 |
8.8 |
521300.0 |
8.57 |
2020-05-13 |
8.64 |
8.34 |
8.63 |
8.45 |
477800.0 |
8.23 |
2020-05-12 |
9.24 |
8.74 |
9.21 |
8.75 |
430300.0 |
8.52 |
2020-05-11 |
9.67 |
9.03 |
9.6 |
9.1 |
570400.0 |
8.86 |
2020-05-08 |
10.0 |
9.57 |
9.77 |
9.83 |
838900.0 |
9.58 |
2020-05-07 |
9.57 |
8.81 |
8.85 |
9.46 |
489100.0 |
9.22 |
2020-05-06 |
9.68 |
8.63 |
9.53 |
8.75 |
463200.0 |
8.52 |
2020-05-05 |
9.89 |
9.29 |
9.33 |
9.49 |
552700.0 |
9.24 |
2020-05-04 |
9.45 |
8.99 |
9.28 |
9.16 |
750200.0 |
8.92 |
2020-05-01 |
9.89 |
9.05 |
9.55 |
9.67 |
1265600.0 |
9.42 |
2020-04-30 |
10.14 |
9.72 |
9.96 |
10.02 |
1504200.0 |
9.76 |
2020-04-29 |
10.22 |
9.69 |
9.85 |
9.92 |
805700.0 |
9.66 |
2020-04-28 |
9.56 |
8.58 |
8.65 |
9.46 |
825800.0 |
9.22 |
2020-04-27 |
8.4 |
7.78 |
7.78 |
8.33 |
696700.0 |
8.11 |
2020-04-24 |
7.88 |
7.52 |
7.81 |
7.73 |
456400.0 |
7.53 |
2020-04-23 |
8.2 |
7.71 |
7.75 |
7.79 |
525800.0 |
7.59 |
2020-04-22 |
8.16 |
7.37 |
8.07 |
7.71 |
467800.0 |
7.51 |
2020-04-21 |
7.9 |
7.3 |
7.56 |
7.85 |
490300.0 |
7.65 |
2020-04-20 |
8.75 |
7.89 |
8.73 |
7.9 |
1150900.0 |
7.7 |
2020-04-17 |
9.19 |
8.68 |
8.93 |
9.02 |
670300.0 |
8.79 |
2020-04-16 |
8.7 |
8.04 |
8.55 |
8.6 |
614600.0 |
8.38 |
2020-04-15 |
9.49 |
8.16 |
9.43 |
8.55 |
745700.0 |
8.33 |
2020-04-14 |
10.44 |
9.63 |
10.05 |
9.83 |
755100.0 |
9.58 |
2020-04-13 |
9.9 |
9.33 |
9.75 |
9.69 |
807400.0 |
9.44 |
2020-04-09 |
10.14 |
9.01 |
9.08 |
9.74 |
783500.0 |
9.49 |
2020-04-08 |
9.14 |
8.28 |
8.52 |
8.7 |
821000.0 |
8.47 |
2020-04-07 |
9.11 |
7.98 |
7.98 |
8.17 |
1215800.0 |
7.96 |
2020-04-06 |
8.15 |
7.13 |
7.13 |
7.63 |
1048900.0 |
7.43 |
2020-04-03 |
7.91 |
6.71 |
7.51 |
6.74 |
1092000.0 |
6.57 |
2020-04-02 |
8.84 |
7.45 |
8.51 |
7.71 |
1423100.0 |
7.51 |
2020-04-01 |
9.85 |
8.65 |
9.77 |
8.83 |
711700.0 |
8.6 |
2020-03-31 |
11.03 |
9.76 |
10.96 |
10.61 |
1465300.0 |
10.34 |
2020-03-30 |
11.08 |
9.72 |
10.69 |
11.0 |
768300.0 |
10.72 |
2020-03-27 |
11.37 |
9.36 |
9.72 |
10.66 |
659600.0 |
10.38 |
2020-03-26 |
10.18 |
8.84 |
8.84 |
9.95 |
845200.0 |
9.69 |
2020-03-25 |
9.17 |
7.8 |
7.91 |
8.73 |
1327700.0 |
8.5 |
2020-03-24 |
7.95 |
7.44 |
7.58 |
7.81 |
1307300.0 |
7.61 |
2020-03-23 |
7.55 |
6.73 |
7.3 |
7.08 |
939600.0 |
6.9 |
2020-03-20 |
8.92 |
7.01 |
8.21 |
7.18 |
1802400.0 |
6.99 |
2020-03-19 |
8.36 |
5.63 |
6.15 |
8.13 |
2114200.0 |
7.92 |
2020-03-18 |
8.95 |
5.48 |
8.86 |
6.1 |
3455900.0 |
5.94 |
2020-03-17 |
9.72 |
8.79 |
9.7 |
9.44 |
1761300.0 |
9.2 |
2020-03-16 |
12.23 |
9.31 |
11.98 |
9.45 |
1550600.0 |
9.21 |
2020-03-13 |
13.22 |
11.74 |
12.9 |
13.13 |
1527200.0 |
12.79 |
2020-03-12 |
13.96 |
12.31 |
13.68 |
12.35 |
1857000.0 |
12.03 |
2020-03-11 |
15.46 |
14.19 |
15.39 |
14.54 |
1510600.0 |
14.16 |
2020-03-10 |
15.8 |
14.96 |
15.44 |
15.68 |
1980400.0 |
15.27 |
2020-03-09 |
15.75 |
15.14 |
15.48 |
15.18 |
1703500.0 |
14.79 |
2020-03-06 |
16.29 |
15.68 |
15.79 |
16.19 |
1558500.0 |
15.77 |
2020-03-05 |
16.2 |
15.85 |
16.0 |
16.1 |
1299000.0 |
15.68 |
2020-03-04 |
16.4 |
15.92 |
16.03 |
16.23 |
1133000.0 |
15.81 |
2020-03-03 |
16.2 |
15.5 |
15.71 |
15.78 |
1054600.0 |
15.37 |
2020-03-02 |
15.69 |
15.12 |
15.22 |
15.69 |
1533800.0 |
15.28 |
2020-02-28 |
15.46 |
14.95 |
15.21 |
15.13 |
4827100.0 |
14.74 |
2020-02-27 |
16.42 |
15.79 |
16.06 |
15.8 |
1181300.0 |
15.29 |
2020-02-26 |
16.78 |
16.11 |
16.33 |
16.16 |
1516500.0 |
15.64 |
2020-02-25 |
17.1 |
16.24 |
16.91 |
16.31 |
1634400.0 |
15.79 |
2020-02-24 |
17.5 |
16.25 |
16.25 |
16.94 |
1840900.0 |
16.4 |
2020-02-21 |
16.48 |
16.0 |
16.14 |
16.42 |
1433000.0 |
15.89 |
2020-02-20 |
16.14 |
15.75 |
15.8 |
16.1 |
956300.0 |
15.58 |
2020-02-19 |
15.88 |
15.73 |
15.85 |
15.83 |
359600.0 |
15.32 |
2020-02-18 |
16.01 |
15.69 |
16.0 |
15.83 |
390700.0 |
15.32 |