名前 | STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc. |
ティッカー | STWD |
国 | United States |
上場年 | 2009.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.02 | 21.5 | 21.7 | 22.01 | 1963900.0 | 22.01 |
2021-02-12 | 21.5 | 20.96 | 21.1 | 21.5 | 1962600.0 | 21.5 |
2021-02-11 | 21.32 | 20.81 | 20.89 | 21.1 | 1961500.0 | 21.1 |
2021-02-10 | 21.12 | 20.65 | 20.8 | 20.9 | 2088000.0 | 20.9 |
2021-02-09 | 20.98 | 20.54 | 20.78 | 20.75 | 2045300.0 | 20.75 |
2021-02-08 | 20.83 | 20.36 | 20.5 | 20.81 | 3086700.0 | 20.81 |
2021-02-05 | 20.5 | 20.2 | 20.24 | 20.41 | 3972700.0 | 20.41 |
2021-02-04 | 20.18 | 19.64 | 19.71 | 20.11 | 2494800.0 | 20.11 |
2021-02-03 | 19.91 | 19.57 | 19.73 | 19.59 | 2139700.0 | 19.59 |
2021-02-02 | 19.72 | 19.16 | 19.24 | 19.67 | 2313600.0 | 19.67 |
2021-02-01 | 19.17 | 18.63 | 18.91 | 19.16 | 2340400.0 | 19.16 |
2021-01-29 | 19.27 | 18.57 | 19.05 | 18.76 | 2964200.0 | 18.76 |
2021-01-28 | 19.37 | 19.02 | 19.06 | 19.22 | 1491500.0 | 19.22 |
2021-01-27 | 19.33 | 18.92 | 19.07 | 19.0 | 2540800.0 | 19.0 |
2021-01-26 | 19.5 | 19.17 | 19.47 | 19.23 | 1846700.0 | 19.23 |
2021-01-25 | 19.64 | 19.05 | 19.51 | 19.42 | 2519000.0 | 19.42 |
2021-01-22 | 19.55 | 18.66 | 18.77 | 19.52 | 4250000.0 | 19.52 |
2021-01-21 | 19.14 | 18.88 | 19.03 | 19.03 | 1432700.0 | 19.03 |
2021-01-20 | 19.23 | 18.9 | 18.94 | 19.01 | 1716100.0 | 19.01 |
2021-01-19 | 19.09 | 18.65 | 18.84 | 18.92 | 1726500.0 | 18.92 |
2021-01-15 | 18.95 | 18.59 | 18.95 | 18.74 | 2940000.0 | 18.74 |
2021-01-14 | 18.88 | 18.54 | 18.81 | 18.81 | 2599200.0 | 18.81 |
2021-01-13 | 19.09 | 18.76 | 19.02 | 18.77 | 2216800.0 | 18.77 |
2021-01-12 | 19.07 | 18.58 | 18.71 | 18.97 | 1644500.0 | 18.97 |
2021-01-11 | 18.94 | 18.62 | 18.69 | 18.7 | 2001000.0 | 18.7 |
2021-01-08 | 19.0 | 18.53 | 18.97 | 18.8 | 2079600.0 | 18.8 |
2021-01-07 | 19.27 | 18.74 | 19.22 | 18.8 | 2404900.0 | 18.8 |
2021-01-06 | 19.33 | 18.53 | 18.6 | 18.98 | 2834200.0 | 18.98 |
2021-01-05 | 18.66 | 18.25 | 18.5 | 18.34 | 3359600.0 | 18.34 |
2021-01-04 | 19.34 | 18.42 | 19.34 | 18.52 | 3112300.0 | 18.52 |
2020-12-31 | 19.38 | 19.09 | 19.22 | 19.3 | 2092800.0 | 19.3 |
2020-12-30 | 19.6 | 19.2 | 19.33 | 19.28 | 2128800.0 | 19.28 |
2020-12-29 | 20.12 | 19.67 | 20.0 | 19.78 | 2902700.0 | 19.3 |
2020-12-28 | 19.99 | 19.56 | 19.56 | 19.9 | 2116800.0 | 19.42 |
2020-12-24 | 19.74 | 19.33 | 19.71 | 19.52 | 1356500.0 | 19.05 |
2020-12-23 | 19.87 | 19.3 | 19.34 | 19.71 | 1869000.0 | 19.23 |
2020-12-22 | 19.32 | 19.04 | 19.2 | 19.25 | 2273300.0 | 18.78 |
2020-12-21 | 19.25 | 18.83 | 19.04 | 19.1 | 2302200.0 | 18.64 |
2020-12-18 | 19.83 | 19.18 | 19.69 | 19.4 | 3556000.0 | 18.93 |
2020-12-17 | 19.52 | 19.26 | 19.44 | 19.44 | 1507000.0 | 18.97 |
2020-12-16 | 19.52 | 19.27 | 19.45 | 19.44 | 2040400.0 | 18.97 |
2020-12-15 | 19.47 | 18.91 | 19.07 | 19.46 | 2813700.0 | 18.99 |
2020-12-14 | 19.17 | 18.85 | 19.02 | 18.93 | 2316100.0 | 18.47 |
2020-12-11 | 18.86 | 18.59 | 18.79 | 18.73 | 1343900.0 | 18.28 |
2020-12-10 | 18.93 | 18.68 | 18.8 | 18.91 | 2341700.0 | 18.45 |
2020-12-09 | 19.18 | 18.86 | 19.06 | 18.97 | 1764700.0 | 18.51 |
2020-12-08 | 19.09 | 18.74 | 18.8 | 18.84 | 3153900.0 | 18.38 |
2020-12-07 | 19.08 | 18.67 | 19.08 | 18.84 | 1665900.0 | 18.38 |
2020-12-04 | 19.27 | 18.89 | 18.94 | 19.1 | 1974700.0 | 18.64 |
2020-12-03 | 19.05 | 18.62 | 18.76 | 18.69 | 1982300.0 | 18.24 |
2020-12-02 | 18.75 | 18.26 | 18.35 | 18.67 | 1919700.0 | 18.22 |
2020-12-01 | 18.53 | 18.08 | 18.19 | 18.32 | 2165800.0 | 17.88 |
2020-11-30 | 18.64 | 17.81 | 18.45 | 17.94 | 3142700.0 | 17.5 |
2020-11-27 | 18.8 | 18.46 | 18.64 | 18.53 | 1163900.0 | 18.08 |
2020-11-25 | 19.15 | 18.56 | 19.0 | 18.61 | 2822500.0 | 18.16 |
2020-11-24 | 19.45 | 18.6 | 18.74 | 19.12 | 5561900.0 | 18.66 |
2020-11-23 | 18.25 | 17.68 | 17.71 | 18.23 | 2790800.0 | 17.79 |
2020-11-20 | 17.59 | 17.3 | 17.4 | 17.49 | 1976900.0 | 17.07 |
2020-11-19 | 17.49 | 16.99 | 17.31 | 17.44 | 1857000.0 | 17.02 |
2020-11-18 | 17.91 | 17.33 | 17.44 | 17.34 | 2397100.0 | 16.92 |
2020-11-17 | 17.52 | 17.17 | 17.27 | 17.31 | 2342700.0 | 16.89 |
2020-11-16 | 17.79 | 17.04 | 17.21 | 17.55 | 4275000.0 | 17.12 |
2020-11-13 | 16.68 | 16.26 | 16.26 | 16.65 | 2141300.0 | 16.25 |
2020-11-12 | 16.5 | 15.96 | 16.35 | 16.16 | 2252200.0 | 15.77 |
2020-11-11 | 17.11 | 16.38 | 17.06 | 16.53 | 2235700.0 | 16.13 |
2020-11-10 | 17.14 | 16.5 | 16.83 | 17.02 | 4779200.0 | 16.61 |
2020-11-09 | 17.07 | 15.44 | 15.5 | 16.71 | 7873100.0 | 16.3 |
2020-11-06 | 14.85 | 14.26 | 14.82 | 14.27 | 2697700.0 | 13.92 |
2020-11-05 | 15.13 | 14.4 | 14.47 | 14.69 | 4313300.0 | 14.33 |
2020-11-04 | 14.76 | 14.02 | 14.6 | 14.37 | 2626300.0 | 14.02 |
2020-11-03 | 14.77 | 14.47 | 14.61 | 14.67 | 1986900.0 | 14.31 |
2020-11-02 | 14.53 | 14.13 | 14.14 | 14.39 | 3082900.0 | 14.04 |
2020-10-30 | 14.28 | 13.91 | 14.19 | 13.97 | 2565900.0 | 13.63 |
2020-10-29 | 14.32 | 13.76 | 13.86 | 14.23 | 2359900.0 | 13.88 |
2020-10-28 | 14.5 | 13.82 | 14.41 | 13.91 | 3324500.0 | 13.57 |
2020-10-27 | 14.98 | 14.59 | 14.74 | 14.59 | 1512400.0 | 14.24 |
2020-10-26 | 15.07 | 14.53 | 15.0 | 14.7 | 2688400.0 | 14.34 |
2020-10-23 | 15.21 | 14.98 | 14.99 | 15.18 | 1569300.0 | 14.81 |
2020-10-22 | 14.91 | 14.74 | 14.75 | 14.89 | 2164600.0 | 14.53 |
2020-10-21 | 14.98 | 14.56 | 14.95 | 14.75 | 3427100.0 | 14.39 |
2020-10-20 | 15.22 | 14.95 | 15.05 | 14.99 | 3683200.0 | 14.63 |
2020-10-19 | 15.35 | 14.91 | 15.32 | 14.94 | 4236300.0 | 14.58 |
2020-10-16 | 15.46 | 15.03 | 15.39 | 15.32 | 3610300.0 | 14.95 |
2020-10-15 | 15.62 | 15.28 | 15.58 | 15.45 | 3241600.0 | 15.08 |
2020-10-14 | 15.9 | 15.52 | 15.58 | 15.59 | 1273400.0 | 15.21 |
2020-10-13 | 15.83 | 15.57 | 15.67 | 15.57 | 1385400.0 | 15.19 |
2020-10-12 | 15.88 | 15.54 | 15.59 | 15.8 | 1525300.0 | 15.42 |
2020-10-09 | 16.08 | 15.55 | 16.0 | 15.63 | 1311600.0 | 15.25 |
2020-10-08 | 15.93 | 15.45 | 15.48 | 15.93 | 1967000.0 | 15.54 |
2020-10-07 | 15.57 | 15.22 | 15.42 | 15.37 | 1760600.0 | 15.0 |
2020-10-06 | 15.81 | 15.28 | 15.65 | 15.33 | 2273400.0 | 14.96 |
2020-10-05 | 15.78 | 15.43 | 15.68 | 15.55 | 2133100.0 | 15.17 |
2020-10-02 | 15.56 | 14.79 | 14.9 | 15.53 | 3300500.0 | 15.15 |
2020-10-01 | 15.28 | 14.93 | 15.2 | 15.22 | 1788300.0 | 14.85 |
2020-09-30 | 15.35 | 14.97 | 15.17 | 15.09 | 1954700.0 | 14.72 |
2020-09-29 | 15.53 | 14.93 | 15.45 | 15.1 | 2122300.0 | 14.73 |
2020-09-28 | 16.15 | 15.64 | 15.64 | 15.95 | 2750000.0 | 15.09 |
2020-09-25 | 15.34 | 14.78 | 14.78 | 15.29 | 2096700.0 | 14.47 |
2020-09-24 | 15.25 | 14.58 | 15.05 | 14.87 | 2959300.0 | 14.07 |
2020-09-23 | 15.74 | 15.0 | 15.6 | 15.0 | 3074300.0 | 14.2 |
2020-09-22 | 15.95 | 15.51 | 15.6 | 15.55 | 2230300.0 | 14.72 |
2020-09-21 | 15.95 | 15.48 | 15.7 | 15.53 | 3169700.0 | 14.7 |
2020-09-18 | 16.5 | 16.09 | 16.25 | 16.09 | 3810000.0 | 15.23 |
2020-09-17 | 16.54 | 15.77 | 16.07 | 16.37 | 3097500.0 | 15.49 |
2020-09-16 | 16.21 | 15.63 | 15.78 | 16.03 | 2220300.0 | 15.17 |
2020-09-15 | 15.95 | 15.54 | 15.91 | 15.64 | 2162100.0 | 14.8 |
2020-09-14 | 15.97 | 15.25 | 15.34 | 15.96 | 1862400.0 | 15.1 |
2020-09-11 | 15.75 | 15.11 | 15.67 | 15.34 | 1970400.0 | 14.52 |
2020-09-10 | 15.99 | 15.68 | 15.72 | 15.68 | 1945600.0 | 14.84 |
2020-09-09 | 15.74 | 15.4 | 15.44 | 15.69 | 1677900.0 | 14.85 |
2020-09-08 | 15.74 | 15.33 | 15.58 | 15.34 | 1714300.0 | 14.52 |
2020-09-04 | 15.9 | 15.27 | 15.73 | 15.63 | 2235100.0 | 14.79 |
2020-09-03 | 16.14 | 15.57 | 15.84 | 15.66 | 2295800.0 | 14.82 |
2020-09-02 | 15.93 | 15.68 | 15.89 | 15.89 | 2200300.0 | 15.04 |
2020-09-01 | 16.04 | 15.42 | 15.5 | 15.9 | 1823000.0 | 15.05 |
2020-08-31 | 16.09 | 15.59 | 16.09 | 15.6 | 1789300.0 | 14.76 |
2020-08-28 | 16.02 | 15.76 | 15.9 | 16.01 | 1566700.0 | 15.15 |
2020-08-27 | 15.88 | 15.46 | 15.46 | 15.79 | 2105000.0 | 14.94 |
2020-08-26 | 15.84 | 15.48 | 15.84 | 15.49 | 1386000.0 | 14.66 |
2020-08-25 | 16.04 | 15.49 | 15.98 | 15.79 | 2013200.0 | 14.94 |
2020-08-24 | 15.93 | 15.36 | 15.42 | 15.93 | 2044100.0 | 15.08 |
2020-08-21 | 15.6 | 15.32 | 15.57 | 15.36 | 2056500.0 | 14.54 |
2020-08-20 | 15.76 | 15.32 | 15.5 | 15.51 | 1803800.0 | 14.68 |
2020-08-19 | 15.81 | 15.51 | 15.63 | 15.56 | 1548800.0 | 14.73 |
2020-08-18 | 16.15 | 15.62 | 15.95 | 15.67 | 1840900.0 | 14.83 |
2020-08-17 | 16.28 | 15.97 | 16.25 | 16.0 | 2251300.0 | 15.14 |
2020-08-14 | 16.4 | 15.88 | 16.03 | 16.25 | 1434100.0 | 15.38 |
2020-08-13 | 16.4 | 16.03 | 16.3 | 16.06 | 1878500.0 | 15.2 |
2020-08-12 | 16.79 | 16.26 | 16.56 | 16.42 | 2942200.0 | 15.54 |
2020-08-11 | 16.81 | 16.37 | 16.37 | 16.4 | 2822100.0 | 15.52 |
2020-08-10 | 16.26 | 15.76 | 15.8 | 16.0 | 2652200.0 | 15.14 |
2020-08-07 | 15.7 | 15.25 | 15.57 | 15.68 | 1696700.0 | 14.84 |
2020-08-06 | 15.72 | 15.35 | 15.4 | 15.63 | 2082700.0 | 14.79 |
2020-08-05 | 15.42 | 15.01 | 15.06 | 15.3 | 2314400.0 | 14.48 |
2020-08-04 | 14.97 | 14.8 | 14.88 | 14.94 | 1988500.0 | 14.14 |
2020-08-03 | 15.11 | 14.52 | 14.84 | 14.89 | 3668900.0 | 14.09 |
2020-07-31 | 15.15 | 14.65 | 15.05 | 14.95 | 2012300.0 | 14.15 |
2020-07-30 | 15.14 | 14.75 | 14.88 | 15.06 | 2343700.0 | 14.25 |
2020-07-29 | 15.06 | 14.78 | 14.96 | 15.06 | 2018200.0 | 14.25 |
2020-07-28 | 15.11 | 14.69 | 14.75 | 14.93 | 2240200.0 | 14.13 |
2020-07-27 | 14.72 | 14.31 | 14.4 | 14.67 | 2848200.0 | 13.88 |
2020-07-24 | 14.85 | 14.38 | 14.75 | 14.47 | 2527700.0 | 13.69 |
2020-07-23 | 15.12 | 14.66 | 15.0 | 14.76 | 1811700.0 | 13.97 |
2020-07-22 | 15.22 | 14.7 | 14.78 | 15.1 | 2165800.0 | 14.29 |
2020-07-21 | 14.89 | 14.55 | 14.62 | 14.82 | 2349000.0 | 14.03 |
2020-07-20 | 14.67 | 14.31 | 14.56 | 14.46 | 1512800.0 | 13.68 |
2020-07-17 | 14.93 | 14.56 | 14.92 | 14.69 | 2457600.0 | 13.9 |
2020-07-16 | 15.2 | 14.56 | 14.62 | 14.97 | 4939300.0 | 14.17 |
2020-07-15 | 14.83 | 14.37 | 14.71 | 14.8 | 3090400.0 | 14.01 |
2020-07-14 | 14.24 | 13.72 | 13.97 | 14.09 | 2481100.0 | 13.33 |
2020-07-13 | 14.32 | 13.79 | 14.03 | 13.95 | 3463700.0 | 13.2 |
2020-07-10 | 13.79 | 13.21 | 13.3 | 13.79 | 3105300.0 | 13.05 |
2020-07-09 | 13.85 | 13.14 | 13.78 | 13.33 | 3186400.0 | 12.62 |
2020-07-08 | 14.04 | 13.59 | 13.79 | 13.88 | 2740400.0 | 13.14 |
2020-07-07 | 14.38 | 13.83 | 14.32 | 13.88 | 3029500.0 | 13.14 |
2020-07-06 | 14.97 | 14.37 | 14.75 | 14.49 | 2748700.0 | 13.71 |
2020-07-02 | 15.12 | 14.46 | 15.06 | 14.5 | 3040100.0 | 13.72 |
2020-07-01 | 15.19 | 14.61 | 14.92 | 14.81 | 2998400.0 | 14.02 |
2020-06-30 | 14.97 | 14.55 | 14.82 | 14.96 | 3173500.0 | 14.16 |
2020-06-29 | 14.93 | 14.18 | 14.78 | 14.9 | 3747200.0 | 14.1 |
2020-06-26 | 15.33 | 14.76 | 15.21 | 15.14 | 4504800.0 | 13.87 |
2020-06-25 | 15.44 | 14.68 | 14.87 | 15.37 | 4718500.0 | 14.08 |
2020-06-24 | 15.48 | 14.51 | 15.42 | 15.05 | 4784900.0 | 13.79 |
2020-06-23 | 15.8 | 15.31 | 15.48 | 15.73 | 2701800.0 | 14.41 |
2020-06-22 | 15.42 | 14.83 | 15.04 | 15.4 | 2544300.0 | 14.11 |
2020-06-19 | 15.91 | 15.17 | 15.68 | 15.2 | 6296000.0 | 13.93 |
2020-06-18 | 15.82 | 15.21 | 15.38 | 15.6 | 2746800.0 | 14.3 |
2020-06-17 | 16.0 | 15.39 | 15.94 | 15.7 | 4386900.0 | 14.39 |
2020-06-16 | 15.8 | 14.9 | 15.8 | 15.29 | 4123100.0 | 14.01 |
2020-06-15 | 15.14 | 14.2 | 14.41 | 15.03 | 4243500.0 | 13.77 |
2020-06-12 | 15.37 | 14.62 | 15.29 | 15.24 | 3972100.0 | 13.97 |
2020-06-11 | 14.95 | 13.8 | 14.12 | 14.34 | 4850600.0 | 13.14 |
2020-06-10 | 16.68 | 15.19 | 16.54 | 15.25 | 9397600.0 | 13.97 |
2020-06-09 | 16.7 | 16.12 | 16.53 | 16.65 | 6653900.0 | 15.26 |
2020-06-08 | 17.5 | 16.89 | 17.22 | 17.31 | 5755900.0 | 15.86 |
2020-06-05 | 18.17 | 16.35 | 17.5 | 16.46 | 6272300.0 | 15.08 |
2020-06-04 | 16.0 | 15.21 | 15.62 | 15.91 | 5292800.0 | 14.58 |
2020-06-03 | 15.9 | 14.62 | 14.71 | 15.7 | 4946600.0 | 14.39 |
2020-06-02 | 14.7 | 14.05 | 14.15 | 14.39 | 4864100.0 | 13.19 |
2020-06-01 | 13.98 | 13.18 | 13.22 | 13.9 | 3144700.0 | 12.74 |
2020-05-29 | 13.93 | 13.24 | 13.91 | 13.26 | 5081500.0 | 12.15 |
2020-05-28 | 14.6 | 13.84 | 14.57 | 13.91 | 2500200.0 | 12.75 |
2020-05-27 | 14.79 | 13.54 | 14.47 | 14.37 | 4375900.0 | 13.17 |
2020-05-26 | 13.96 | 13.6 | 13.87 | 13.79 | 3484900.0 | 12.64 |
2020-05-22 | 13.11 | 12.59 | 12.8 | 13.07 | 1982600.0 | 11.98 |
2020-05-21 | 13.38 | 12.72 | 13.2 | 12.78 | 2977000.0 | 11.71 |
2020-05-20 | 13.2 | 12.67 | 12.72 | 13.13 | 4207800.0 | 12.03 |
2020-05-19 | 12.95 | 12.21 | 12.75 | 12.55 | 3895500.0 | 11.5 |
2020-05-18 | 12.75 | 12.18 | 12.32 | 12.67 | 4301000.0 | 11.61 |
2020-05-15 | 11.99 | 11.55 | 11.84 | 11.63 | 3308600.0 | 10.66 |
2020-05-14 | 12.04 | 10.72 | 11.29 | 12.03 | 5821100.0 | 11.02 |
2020-05-13 | 12.61 | 11.59 | 12.6 | 11.75 | 5864100.0 | 10.77 |
2020-05-12 | 13.3 | 12.66 | 13.26 | 12.74 | 5186400.0 | 11.67 |
2020-05-11 | 13.76 | 13.05 | 13.75 | 13.09 | 4613500.0 | 12.0 |
2020-05-08 | 14.06 | 13.41 | 13.57 | 14.01 | 3757200.0 | 12.84 |
2020-05-07 | 13.74 | 13.12 | 13.13 | 13.37 | 3496300.0 | 12.25 |
2020-05-06 | 13.86 | 12.8 | 13.72 | 13.01 | 5583200.0 | 11.92 |
2020-05-05 | 13.98 | 13.41 | 13.7 | 13.53 | 4451200.0 | 12.4 |
2020-05-04 | 13.42 | 12.62 | 13.04 | 13.19 | 6623200.0 | 12.09 |
2020-05-01 | 12.85 | 12.18 | 12.32 | 12.77 | 3986300.0 | 11.7 |
2020-04-30 | 13.3 | 12.51 | 13.02 | 12.94 | 6611900.0 | 11.86 |
2020-04-29 | 13.59 | 12.66 | 13.08 | 13.35 | 8597800.0 | 12.23 |
2020-04-28 | 12.73 | 11.66 | 11.79 | 12.41 | 6847200.0 | 11.37 |
2020-04-27 | 11.85 | 10.94 | 11.28 | 11.39 | 6597100.0 | 10.44 |
2020-04-24 | 11.6 | 10.96 | 11.47 | 11.24 | 6430100.0 | 10.3 |
2020-04-23 | 12.11 | 11.46 | 11.72 | 11.47 | 4880500.0 | 10.51 |
2020-04-22 | 12.0 | 11.4 | 11.92 | 11.67 | 4108800.0 | 10.69 |
2020-04-21 | 11.81 | 11.0 | 11.11 | 11.61 | 5849500.0 | 10.64 |
2020-04-20 | 12.28 | 11.11 | 11.74 | 11.37 | 8248700.0 | 10.42 |
2020-04-17 | 12.62 | 12.02 | 12.26 | 12.46 | 7096400.0 | 11.42 |
2020-04-16 | 12.51 | 11.44 | 12.39 | 11.68 | 5836100.0 | 10.7 |
2020-04-15 | 13.6 | 12.06 | 13.6 | 12.31 | 8520100.0 | 11.28 |
2020-04-14 | 14.85 | 13.58 | 14.85 | 13.79 | 5722600.0 | 12.64 |
2020-04-13 | 14.36 | 12.81 | 14.0 | 14.32 | 7351600.0 | 13.12 |
2020-04-09 | 15.65 | 13.73 | 13.99 | 13.73 | 10524300.0 | 12.58 |
2020-04-08 | 12.74 | 11.39 | 11.61 | 12.59 | 6566100.0 | 11.54 |
2020-04-07 | 12.48 | 10.96 | 11.57 | 11.04 | 10867100.0 | 10.12 |
2020-04-06 | 11.26 | 9.8 | 10.01 | 10.67 | 8086700.0 | 9.78 |
2020-04-03 | 9.75 | 8.55 | 9.68 | 9.28 | 9143400.0 | 8.5 |
2020-04-02 | 10.32 | 9.62 | 9.92 | 9.76 | 5902200.0 | 8.94 |
2020-04-01 | 10.1 | 9.11 | 9.67 | 10.02 | 5749600.0 | 9.18 |
2020-03-31 | 11.58 | 10.1 | 11.1 | 10.25 | 6881400.0 | 9.39 |
2020-03-30 | 12.44 | 10.68 | 12.22 | 11.23 | 6041800.0 | 10.29 |
2020-03-27 | 13.16 | 11.71 | 12.0 | 12.91 | 10371700.0 | 11.39 |
2020-03-26 | 15.17 | 11.26 | 11.26 | 12.91 | 13519800.0 | 11.39 |
2020-03-25 | 11.94 | 8.87 | 9.52 | 10.24 | 12273500.0 | 9.03 |
2020-03-24 | 10.85 | 8.42 | 10.74 | 8.8 | 10288000.0 | 7.76 |
2020-03-23 | 10.38 | 8.75 | 9.85 | 9.01 | 8408900.0 | 7.95 |
2020-03-20 | 12.59 | 10.2 | 10.43 | 10.34 | 8558400.0 | 9.12 |
2020-03-19 | 11.31 | 9.14 | 9.91 | 10.14 | 8754400.0 | 8.95 |
2020-03-18 | 12.59 | 7.59 | 12.0 | 11.33 | 11291200.0 | 10.0 |
2020-03-17 | 14.67 | 11.71 | 14.67 | 14.02 | 9037200.0 | 12.37 |
2020-03-16 | 16.45 | 14.01 | 16.0 | 14.01 | 5885000.0 | 12.36 |
2020-03-13 | 19.89 | 16.86 | 19.81 | 17.96 | 6059200.0 | 15.85 |
2020-03-12 | 18.9 | 16.5 | 18.03 | 17.15 | 5481300.0 | 15.13 |
2020-03-11 | 20.69 | 19.9 | 20.61 | 20.23 | 4553700.0 | 17.85 |
2020-03-10 | 21.27 | 20.06 | 21.1 | 20.78 | 2146000.0 | 18.33 |
2020-03-09 | 21.59 | 19.5 | 20.75 | 20.58 | 3870300.0 | 18.16 |
2020-03-06 | 22.65 | 21.72 | 22.29 | 22.38 | 2956300.0 | 19.75 |
2020-03-05 | 23.24 | 22.82 | 23.17 | 23.0 | 2474700.0 | 20.29 |
2020-03-04 | 23.8 | 23.27 | 23.45 | 23.56 | 2060700.0 | 20.79 |
2020-03-03 | 24.13 | 22.91 | 23.75 | 23.16 | 3091800.0 | 20.43 |
2020-03-02 | 23.67 | 22.27 | 22.28 | 23.57 | 3608200.0 | 20.8 |
2020-02-28 | 22.43 | 21.26 | 22.04 | 22.18 | 6547600.0 | 19.57 |
2020-02-27 | 23.82 | 22.53 | 23.82 | 22.82 | 5304900.0 | 20.13 |
2020-02-26 | 24.66 | 24.18 | 24.2 | 24.25 | 3214400.0 | 21.4 |
2020-02-25 | 25.49 | 24.05 | 25.39 | 24.23 | 4386800.0 | 21.38 |
2020-02-24 | 25.79 | 25.48 | 25.65 | 25.6 | 2250400.0 | 22.59 |
2020-02-21 | 26.07 | 25.93 | 25.97 | 25.98 | 1394400.0 | 22.92 |
2020-02-20 | 26.0 | 25.7 | 25.74 | 26.0 | 1039900.0 | 22.94 |
2020-02-19 | 25.9 | 25.71 | 25.87 | 25.74 | 1237800.0 | 22.71 |
2020-02-18 | 26.02 | 25.75 | 26.01 | 25.81 | 1425300.0 | 22.77 |