名前 | Suncor Energy Inc. Common Stock |
ティッカー | SU |
国 | Canada |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.85 | 18.24 | 18.54 | 18.79 | 8643300.0 | 18.79 |
2021-02-12 | 18.04 | 17.59 | 17.66 | 18.03 | 9353100.0 | 18.03 |
2021-02-11 | 18.18 | 17.75 | 18.07 | 17.83 | 7001600.0 | 17.83 |
2021-02-10 | 18.29 | 17.9 | 17.91 | 18.11 | 7639000.0 | 18.11 |
2021-02-09 | 18.0 | 17.24 | 17.56 | 17.83 | 10027600.0 | 17.83 |
2021-02-08 | 17.7 | 17.3 | 17.52 | 17.66 | 13355400.0 | 17.66 |
2021-02-05 | 17.57 | 17.19 | 17.49 | 17.26 | 9202100.0 | 17.26 |
2021-02-04 | 17.79 | 16.4 | 17.74 | 17.16 | 20195100.0 | 17.16 |
2021-02-03 | 17.48 | 16.87 | 17.05 | 17.47 | 11153200.0 | 17.47 |
2021-02-02 | 17.41 | 16.82 | 17.23 | 16.85 | 7547600.0 | 16.85 |
2021-02-01 | 17.02 | 16.44 | 17.02 | 16.79 | 9619800.0 | 16.79 |
2021-01-29 | 17.39 | 16.64 | 17.08 | 16.73 | 12133800.0 | 16.73 |
2021-01-28 | 17.66 | 16.96 | 17.4 | 17.19 | 10773400.0 | 17.19 |
2021-01-27 | 17.59 | 16.61 | 16.89 | 17.14 | 7189900.0 | 17.14 |
2021-01-26 | 17.93 | 17.19 | 17.67 | 17.2 | 6014900.0 | 17.2 |
2021-01-25 | 17.63 | 17.23 | 17.52 | 17.52 | 5909300.0 | 17.52 |
2021-01-22 | 17.82 | 17.47 | 17.66 | 17.7 | 4875400.0 | 17.7 |
2021-01-21 | 18.2 | 17.62 | 18.18 | 18.14 | 6860500.0 | 18.14 |
2021-01-20 | 18.5 | 18.12 | 18.43 | 18.24 | 6938300.0 | 18.24 |
2021-01-19 | 18.43 | 17.91 | 18.23 | 18.28 | 10306400.0 | 18.28 |
2021-01-15 | 19.06 | 18.32 | 18.99 | 18.33 | 8091600.0 | 18.33 |
2021-01-14 | 19.65 | 18.45 | 18.6 | 19.38 | 9536200.0 | 19.38 |
2021-01-13 | 18.88 | 18.43 | 18.85 | 18.51 | 6042300.0 | 18.51 |
2021-01-12 | 18.89 | 18.33 | 18.59 | 18.88 | 10123800.0 | 18.88 |
2021-01-11 | 18.41 | 17.87 | 18.0 | 18.32 | 12247900.0 | 18.32 |
2021-01-08 | 19.01 | 18.25 | 19.01 | 18.48 | 5869800.0 | 18.48 |
2021-01-07 | 18.95 | 18.58 | 18.85 | 18.76 | 6644400.0 | 18.76 |
2021-01-06 | 18.93 | 18.24 | 18.58 | 18.53 | 8579800.0 | 18.53 |
2021-01-05 | 18.44 | 16.84 | 16.84 | 18.22 | 12776500.0 | 18.22 |
2021-01-04 | 17.22 | 16.55 | 17.0 | 16.72 | 8922400.0 | 16.72 |
2020-12-31 | 17.17 | 16.77 | 16.97 | 16.78 | 4237900.0 | 16.78 |
2020-12-30 | 17.38 | 16.82 | 16.82 | 17.06 | 4962700.0 | 17.06 |
2020-12-29 | 17.38 | 16.85 | 17.2 | 16.85 | 5874800.0 | 16.85 |
2020-12-28 | 17.52 | 16.99 | 17.2 | 17.05 | 3881700.0 | 17.05 |
2020-12-24 | 17.28 | 16.87 | 17.21 | 17.1 | 2079400.0 | 17.1 |
2020-12-23 | 17.29 | 16.6 | 16.6 | 17.18 | 5490700.0 | 17.18 |
2020-12-22 | 16.89 | 16.34 | 16.82 | 16.44 | 5299200.0 | 16.44 |
2020-12-21 | 17.08 | 16.29 | 16.52 | 16.9 | 9711300.0 | 16.9 |
2020-12-18 | 17.83 | 17.26 | 17.59 | 17.34 | 5256300.0 | 17.34 |
2020-12-17 | 17.77 | 17.41 | 17.7 | 17.57 | 4695100.0 | 17.57 |
2020-12-16 | 18.02 | 17.46 | 18.02 | 17.52 | 7877900.0 | 17.52 |
2020-12-15 | 18.45 | 17.74 | 18.24 | 18.04 | 8274300.0 | 18.04 |
2020-12-14 | 19.16 | 18.1 | 18.87 | 18.1 | 7993100.0 | 18.1 |
2020-12-11 | 18.75 | 18.37 | 18.73 | 18.59 | 7003100.0 | 18.59 |
2020-12-10 | 18.94 | 18.03 | 18.17 | 18.78 | 7510200.0 | 18.78 |
2020-12-09 | 18.65 | 17.7 | 18.5 | 17.99 | 9647800.0 | 17.99 |
2020-12-08 | 18.25 | 17.59 | 17.59 | 18.23 | 5619800.0 | 18.23 |
2020-12-07 | 17.91 | 17.36 | 17.75 | 17.86 | 8012900.0 | 17.86 |
2020-12-04 | 17.99 | 16.98 | 17.04 | 17.98 | 7484500.0 | 17.98 |
2020-12-03 | 16.77 | 16.11 | 16.32 | 16.6 | 7466900.0 | 16.6 |
2020-12-02 | 16.45 | 15.68 | 15.78 | 16.22 | 15844300.0 | 16.22 |
2020-12-01 | 16.76 | 15.76 | 16.6 | 15.95 | 9512400.0 | 15.79 |
2020-11-30 | 17.2 | 16.07 | 17.2 | 16.09 | 16752100.0 | 15.93 |
2020-11-27 | 17.57 | 17.11 | 17.25 | 17.25 | 3289700.0 | 17.07 |
2020-11-25 | 17.61 | 17.24 | 17.55 | 17.56 | 6028200.0 | 17.38 |
2020-11-24 | 18.03 | 17.35 | 17.58 | 17.67 | 11503800.0 | 17.49 |
2020-11-23 | 16.78 | 15.71 | 15.84 | 16.76 | 8405800.0 | 16.59 |
2020-11-20 | 15.53 | 15.2 | 15.45 | 15.41 | 4385600.0 | 15.25 |
2020-11-19 | 15.5 | 15.04 | 15.26 | 15.44 | 7817700.0 | 15.28 |
2020-11-18 | 15.89 | 15.35 | 15.48 | 15.36 | 9898400.0 | 15.2 |
2020-11-17 | 15.26 | 14.41 | 14.7 | 15.25 | 7802800.0 | 15.1 |
2020-11-16 | 15.0 | 14.39 | 14.86 | 14.98 | 8152900.0 | 14.83 |
2020-11-13 | 13.96 | 13.64 | 13.75 | 13.91 | 6375800.0 | 13.77 |
2020-11-12 | 14.42 | 13.53 | 14.28 | 13.69 | 8894200.0 | 13.55 |
2020-11-11 | 14.97 | 14.54 | 14.9 | 14.62 | 5533600.0 | 14.47 |
2020-11-10 | 14.8 | 13.97 | 14.66 | 14.62 | 9273000.0 | 14.47 |
2020-11-09 | 15.23 | 13.0 | 13.01 | 14.54 | 22607500.0 | 14.39 |
2020-11-06 | 12.07 | 11.68 | 11.86 | 11.71 | 4472000.0 | 11.59 |
2020-11-05 | 12.16 | 11.85 | 11.95 | 11.87 | 5105100.0 | 11.75 |
2020-11-04 | 12.28 | 11.52 | 11.92 | 11.94 | 5326400.0 | 11.82 |
2020-11-03 | 12.14 | 11.81 | 12.01 | 11.9 | 8099200.0 | 11.78 |
2020-11-02 | 11.86 | 11.25 | 11.48 | 11.75 | 7439100.0 | 11.63 |
2020-10-30 | 11.4 | 11.07 | 11.28 | 11.29 | 7527800.0 | 11.18 |
2020-10-29 | 11.36 | 10.67 | 11.17 | 11.32 | 10347000.0 | 11.21 |
2020-10-28 | 11.64 | 11.27 | 11.56 | 11.28 | 9684600.0 | 11.17 |
2020-10-27 | 12.5 | 12.0 | 12.17 | 12.0 | 8851600.0 | 11.88 |
2020-10-26 | 12.38 | 12.06 | 12.37 | 12.28 | 7482600.0 | 12.16 |
2020-10-23 | 12.62 | 12.15 | 12.39 | 12.53 | 8697700.0 | 12.4 |
2020-10-22 | 12.22 | 11.3 | 11.35 | 12.22 | 9001700.0 | 12.1 |
2020-10-21 | 11.86 | 11.47 | 11.86 | 11.51 | 10249600.0 | 11.39 |
2020-10-20 | 12.04 | 11.8 | 11.88 | 11.93 | 6974900.0 | 11.81 |
2020-10-19 | 12.14 | 11.81 | 12.0 | 11.81 | 5910100.0 | 11.69 |
2020-10-16 | 12.24 | 11.8 | 12.1 | 11.88 | 7910400.0 | 11.76 |
2020-10-15 | 12.2 | 11.88 | 12.1 | 12.14 | 10235800.0 | 12.02 |
2020-10-14 | 12.96 | 12.36 | 12.6 | 12.37 | 8928500.0 | 12.24 |
2020-10-13 | 13.0 | 12.43 | 12.68 | 12.54 | 5828800.0 | 12.41 |
2020-10-12 | 12.8 | 12.49 | 12.76 | 12.74 | 4390100.0 | 12.61 |
2020-10-09 | 13.23 | 12.65 | 13.15 | 12.86 | 6972600.0 | 12.73 |
2020-10-08 | 12.99 | 12.4 | 12.44 | 12.92 | 7654900.0 | 12.79 |
2020-10-07 | 12.29 | 11.91 | 11.96 | 12.28 | 9194100.0 | 12.16 |
2020-10-06 | 12.48 | 11.93 | 12.36 | 11.98 | 10096400.0 | 11.86 |
2020-10-05 | 12.38 | 11.88 | 12.25 | 12.1 | 13204800.0 | 11.98 |
2020-10-02 | 12.02 | 11.11 | 11.29 | 12.01 | 14480000.0 | 11.89 |
2020-10-01 | 12.19 | 11.58 | 12.16 | 11.68 | 12935600.0 | 11.56 |
2020-09-30 | 12.47 | 12.2 | 12.34 | 12.23 | 8029000.0 | 12.11 |
2020-09-29 | 13.01 | 12.26 | 13.0 | 12.31 | 8476400.0 | 12.18 |
2020-09-28 | 13.09 | 12.67 | 12.7 | 12.91 | 7333700.0 | 12.78 |
2020-09-25 | 12.64 | 12.27 | 12.58 | 12.43 | 9661300.0 | 12.3 |
2020-09-24 | 12.95 | 12.2 | 12.4 | 12.78 | 8293800.0 | 12.65 |
2020-09-23 | 12.98 | 12.46 | 12.77 | 12.47 | 8735800.0 | 12.34 |
2020-09-22 | 13.1 | 12.57 | 12.77 | 12.74 | 8350600.0 | 12.61 |
2020-09-21 | 13.02 | 12.52 | 13.01 | 12.72 | 12411600.0 | 12.59 |
2020-09-18 | 13.61 | 13.24 | 13.5 | 13.34 | 9017200.0 | 13.2 |
2020-09-17 | 13.67 | 13.13 | 13.48 | 13.58 | 11487800.0 | 13.44 |
2020-09-16 | 13.89 | 13.39 | 13.5 | 13.65 | 15624800.0 | 13.51 |
2020-09-15 | 13.89 | 13.34 | 13.69 | 13.35 | 7824700.0 | 13.21 |
2020-09-14 | 13.95 | 13.51 | 13.84 | 13.52 | 6463000.0 | 13.38 |
2020-09-11 | 13.95 | 13.64 | 13.78 | 13.78 | 5435100.0 | 13.64 |
2020-09-10 | 14.26 | 13.7 | 14.1 | 13.73 | 7061700.0 | 13.59 |
2020-09-09 | 14.3 | 14.06 | 14.22 | 14.08 | 9146800.0 | 13.94 |
2020-09-08 | 15.07 | 13.98 | 15.02 | 13.99 | 15525100.0 | 13.85 |
2020-09-04 | 15.9 | 15.25 | 15.9 | 15.52 | 7937400.0 | 15.36 |
2020-09-03 | 16.0 | 15.57 | 15.67 | 15.8 | 10927700.0 | 15.64 |
2020-09-02 | 16.29 | 15.87 | 16.17 | 15.92 | 12488100.0 | 15.6 |
2020-09-01 | 16.38 | 15.73 | 16.01 | 16.13 | 4294800.0 | 15.8 |
2020-08-31 | 16.75 | 16.03 | 16.71 | 16.03 | 5103500.0 | 15.71 |
2020-08-28 | 16.77 | 16.4 | 16.48 | 16.6 | 4506600.0 | 16.27 |
2020-08-27 | 16.46 | 16.0 | 16.33 | 16.45 | 4889900.0 | 16.12 |
2020-08-26 | 16.62 | 16.2 | 16.6 | 16.29 | 3117100.0 | 15.96 |
2020-08-25 | 16.94 | 16.37 | 16.77 | 16.62 | 3547000.0 | 16.28 |
2020-08-24 | 16.6 | 16.04 | 16.1 | 16.58 | 4552900.0 | 16.25 |
2020-08-21 | 16.2 | 15.79 | 16.15 | 15.83 | 4671900.0 | 15.51 |
2020-08-20 | 16.42 | 16.17 | 16.33 | 16.29 | 3341800.0 | 15.96 |
2020-08-19 | 16.91 | 16.52 | 16.8 | 16.55 | 3305000.0 | 16.22 |
2020-08-18 | 17.19 | 16.74 | 16.93 | 16.8 | 2725600.0 | 16.46 |
2020-08-17 | 17.26 | 16.82 | 17.26 | 16.97 | 3228300.0 | 16.63 |
2020-08-14 | 17.01 | 16.71 | 16.82 | 17.0 | 5725800.0 | 16.66 |
2020-08-13 | 17.34 | 16.88 | 17.29 | 16.98 | 3376100.0 | 16.64 |
2020-08-12 | 17.54 | 17.13 | 17.37 | 17.41 | 4012600.0 | 17.06 |
2020-08-11 | 17.78 | 16.9 | 17.36 | 16.96 | 5794900.0 | 16.62 |
2020-08-10 | 16.92 | 16.25 | 16.35 | 16.91 | 5206800.0 | 16.57 |
2020-08-07 | 16.32 | 15.98 | 16.27 | 16.18 | 4875100.0 | 15.85 |
2020-08-06 | 16.76 | 16.42 | 16.55 | 16.43 | 3215900.0 | 16.1 |
2020-08-05 | 17.02 | 16.45 | 16.49 | 16.63 | 6629800.0 | 16.29 |
2020-08-04 | 16.25 | 15.88 | 16.0 | 16.09 | 6593900.0 | 15.77 |
2020-08-03 | 16.29 | 15.55 | 15.76 | 16.11 | 3835000.0 | 15.79 |
2020-07-31 | 16.36 | 15.63 | 16.13 | 15.76 | 4694400.0 | 15.44 |
2020-07-30 | 16.24 | 15.62 | 16.07 | 16.21 | 4370000.0 | 15.88 |
2020-07-29 | 16.43 | 15.94 | 16.28 | 16.43 | 5878400.0 | 16.1 |
2020-07-28 | 16.77 | 16.1 | 16.77 | 16.13 | 5156600.0 | 15.8 |
2020-07-27 | 16.85 | 16.36 | 16.65 | 16.85 | 3459800.0 | 16.51 |
2020-07-24 | 17.33 | 16.68 | 17.28 | 16.7 | 4616100.0 | 16.36 |
2020-07-23 | 17.84 | 17.08 | 17.73 | 17.18 | 7497400.0 | 16.83 |
2020-07-22 | 18.05 | 17.51 | 17.8 | 17.94 | 4777500.0 | 17.58 |
2020-07-21 | 18.28 | 17.09 | 17.09 | 18.18 | 6230700.0 | 17.81 |
2020-07-20 | 17.14 | 16.62 | 16.91 | 16.72 | 5416000.0 | 16.38 |
2020-07-17 | 17.37 | 16.88 | 17.15 | 17.0 | 3908400.0 | 16.66 |
2020-07-16 | 17.43 | 16.88 | 17.13 | 17.08 | 3415900.0 | 16.74 |
2020-07-15 | 17.59 | 17.13 | 17.31 | 17.3 | 3256300.0 | 16.95 |
2020-07-14 | 17.02 | 16.14 | 16.21 | 16.97 | 4347000.0 | 16.63 |
2020-07-13 | 16.47 | 15.95 | 16.22 | 16.25 | 7014200.0 | 15.92 |
2020-07-10 | 16.14 | 15.65 | 15.7 | 16.14 | 4014700.0 | 15.81 |
2020-07-09 | 16.33 | 15.65 | 16.17 | 15.73 | 6559400.0 | 15.41 |
2020-07-08 | 16.73 | 16.18 | 16.49 | 16.24 | 3634400.0 | 15.91 |
2020-07-07 | 16.86 | 16.39 | 16.8 | 16.39 | 2873100.0 | 16.06 |
2020-07-06 | 17.41 | 16.91 | 17.1 | 16.94 | 4813400.0 | 16.6 |
2020-07-02 | 17.29 | 16.73 | 16.9 | 16.74 | 3378900.0 | 16.4 |
2020-07-01 | 17.33 | 16.41 | 16.83 | 16.45 | 3584300.0 | 16.12 |
2020-06-30 | 16.94 | 16.23 | 16.77 | 16.86 | 10695600.0 | 16.52 |
2020-06-29 | 17.06 | 16.18 | 16.48 | 16.96 | 10464700.0 | 16.62 |
2020-06-26 | 16.67 | 16.05 | 16.58 | 16.3 | 6920600.0 | 15.97 |
2020-06-25 | 17.12 | 16.4 | 16.5 | 16.73 | 6390800.0 | 16.39 |
2020-06-24 | 17.29 | 16.69 | 17.29 | 16.71 | 4390400.0 | 16.37 |
2020-06-23 | 17.72 | 17.35 | 17.52 | 17.58 | 4267600.0 | 17.23 |
2020-06-22 | 17.38 | 16.73 | 17.01 | 17.32 | 3050100.0 | 16.97 |
2020-06-19 | 18.0 | 16.95 | 18.0 | 17.05 | 7070100.0 | 16.71 |
2020-06-18 | 18.02 | 17.44 | 17.67 | 17.45 | 3958500.0 | 17.1 |
2020-06-17 | 18.65 | 17.69 | 18.59 | 17.71 | 3663100.0 | 17.35 |
2020-06-16 | 19.18 | 18.37 | 18.95 | 18.56 | 4314700.0 | 18.19 |
2020-06-15 | 18.4 | 17.37 | 17.55 | 18.22 | 3909500.0 | 17.85 |
2020-06-12 | 18.76 | 18.04 | 18.46 | 18.32 | 3272200.0 | 17.95 |
2020-06-11 | 19.29 | 17.62 | 18.46 | 17.77 | 6605400.0 | 17.41 |
2020-06-10 | 20.38 | 19.64 | 20.38 | 19.77 | 4764300.0 | 19.37 |
2020-06-09 | 20.85 | 20.23 | 20.61 | 20.53 | 4258100.0 | 20.12 |
2020-06-08 | 21.95 | 20.77 | 21.86 | 21.28 | 6702900.0 | 20.85 |
2020-06-05 | 21.29 | 20.34 | 20.76 | 21.22 | 8269800.0 | 20.79 |
2020-06-04 | 19.28 | 18.43 | 18.66 | 19.23 | 8886000.0 | 18.84 |
2020-06-03 | 18.98 | 18.42 | 18.46 | 18.83 | 5279100.0 | 18.45 |
2020-06-02 | 18.29 | 17.77 | 17.85 | 18.28 | 4925900.0 | 17.76 |
2020-06-01 | 17.68 | 16.88 | 17.04 | 17.58 | 4644200.0 | 17.08 |
2020-05-29 | 17.41 | 16.86 | 17.3 | 17.12 | 5405000.0 | 16.63 |
2020-05-28 | 17.77 | 17.25 | 17.48 | 17.43 | 4321800.0 | 16.93 |
2020-05-27 | 17.89 | 17.01 | 17.8 | 17.54 | 4181900.0 | 17.04 |
2020-05-26 | 18.0 | 17.54 | 17.94 | 17.64 | 4593200.0 | 17.14 |
2020-05-22 | 17.33 | 16.86 | 17.28 | 17.1 | 3859400.0 | 16.61 |
2020-05-21 | 18.5 | 17.43 | 18.45 | 17.53 | 4871300.0 | 17.03 |
2020-05-20 | 18.46 | 17.56 | 17.66 | 18.35 | 6927700.0 | 17.83 |
2020-05-19 | 17.71 | 17.06 | 17.36 | 17.2 | 7199900.0 | 16.71 |
2020-05-18 | 17.79 | 17.0 | 17.24 | 17.23 | 5442000.0 | 16.74 |
2020-05-15 | 16.47 | 15.67 | 15.85 | 16.15 | 5419500.0 | 15.69 |
2020-05-14 | 16.05 | 14.92 | 15.59 | 15.8 | 5615000.0 | 15.35 |
2020-05-13 | 16.91 | 15.71 | 16.87 | 15.85 | 5331900.0 | 15.4 |
2020-05-12 | 17.44 | 16.83 | 17.21 | 16.84 | 5600900.0 | 16.36 |
2020-05-11 | 17.23 | 16.7 | 16.93 | 16.97 | 4952000.0 | 16.49 |
2020-05-08 | 17.29 | 16.79 | 16.95 | 17.1 | 5350400.0 | 16.61 |
2020-05-07 | 16.65 | 16.16 | 16.35 | 16.53 | 7865400.0 | 16.06 |
2020-05-06 | 16.99 | 15.91 | 16.03 | 15.94 | 8100900.0 | 15.49 |
2020-05-05 | 17.89 | 16.55 | 17.75 | 16.57 | 11482100.0 | 16.1 |
2020-05-04 | 17.34 | 16.25 | 16.34 | 16.83 | 18167000.0 | 16.35 |
2020-05-01 | 17.63 | 16.7 | 17.35 | 17.17 | 6826900.0 | 16.68 |
2020-04-30 | 19.17 | 17.68 | 19.01 | 17.85 | 9122100.0 | 17.34 |
2020-04-29 | 19.15 | 17.3 | 17.37 | 19.02 | 10614200.0 | 18.48 |
2020-04-28 | 16.78 | 15.9 | 16.0 | 16.67 | 6065300.0 | 16.2 |
2020-04-27 | 15.93 | 15.09 | 15.55 | 15.81 | 6615600.0 | 15.36 |
2020-04-24 | 16.08 | 15.49 | 15.95 | 15.6 | 6088400.0 | 15.16 |
2020-04-23 | 16.41 | 15.66 | 16.05 | 15.69 | 8095500.0 | 15.24 |
2020-04-22 | 15.59 | 14.98 | 15.26 | 15.52 | 8349800.0 | 15.08 |
2020-04-21 | 14.79 | 13.99 | 14.27 | 14.57 | 10610800.0 | 14.16 |
2020-04-20 | 15.52 | 13.98 | 14.12 | 14.75 | 10012200.0 | 14.33 |
2020-04-17 | 15.38 | 14.35 | 14.5 | 15.23 | 7441400.0 | 14.8 |
2020-04-16 | 15.22 | 14.29 | 14.99 | 14.31 | 7825200.0 | 13.9 |
2020-04-15 | 15.75 | 14.88 | 15.75 | 15.18 | 6496200.0 | 14.75 |
2020-04-14 | 16.77 | 16.01 | 16.1 | 16.25 | 8040500.0 | 15.79 |
2020-04-13 | 16.98 | 16.09 | 16.93 | 16.36 | 7511200.0 | 15.89 |
2020-04-09 | 17.57 | 15.78 | 17.13 | 16.29 | 13451000.0 | 15.83 |
2020-04-08 | 17.09 | 16.23 | 16.55 | 16.66 | 8379900.0 | 16.19 |
2020-04-07 | 18.16 | 16.4 | 17.75 | 16.49 | 13470600.0 | 16.02 |
2020-04-06 | 17.08 | 15.72 | 16.5 | 16.95 | 9012900.0 | 16.47 |
2020-04-03 | 17.93 | 15.55 | 17.78 | 16.24 | 10057000.0 | 15.78 |
2020-04-02 | 19.16 | 15.67 | 17.04 | 16.85 | 25261000.0 | 16.37 |
2020-04-01 | 16.63 | 14.8 | 15.02 | 15.61 | 14991800.0 | 15.17 |
2020-03-31 | 16.08 | 13.81 | 13.98 | 15.8 | 25387100.0 | 15.35 |
2020-03-30 | 13.64 | 11.32 | 11.55 | 13.42 | 26372000.0 | 13.04 |
2020-03-27 | 12.3 | 11.59 | 12.26 | 11.73 | 19084300.0 | 11.4 |
2020-03-26 | 14.14 | 12.62 | 13.65 | 12.78 | 16063700.0 | 12.42 |
2020-03-25 | 13.87 | 11.85 | 12.51 | 13.45 | 10773300.0 | 13.07 |
2020-03-24 | 12.05 | 10.95 | 11.5 | 11.99 | 23611400.0 | 11.65 |
2020-03-23 | 11.42 | 10.2 | 11.01 | 10.61 | 15112000.0 | 10.31 |
2020-03-20 | 11.91 | 10.84 | 11.5 | 11.09 | 16584100.0 | 10.77 |
2020-03-19 | 11.16 | 10.32 | 10.61 | 10.71 | 12671400.0 | 10.41 |
2020-03-18 | 12.15 | 9.61 | 11.41 | 10.45 | 12835300.0 | 10.15 |
2020-03-17 | 13.64 | 11.6 | 13.61 | 12.59 | 13936800.0 | 12.23 |
2020-03-16 | 14.71 | 13.2 | 14.39 | 13.53 | 8097400.0 | 13.14 |
2020-03-13 | 16.55 | 14.74 | 16.55 | 16.24 | 10059700.0 | 15.78 |
2020-03-12 | 17.58 | 14.7 | 17.53 | 14.83 | 10794500.0 | 14.41 |
2020-03-11 | 19.83 | 18.02 | 19.57 | 18.88 | 9088400.0 | 18.34 |
2020-03-10 | 21.53 | 19.17 | 21.48 | 20.21 | 10424200.0 | 19.63 |
2020-03-09 | 22.25 | 18.08 | 19.17 | 20.22 | 14551700.0 | 19.64 |
2020-03-06 | 25.71 | 24.53 | 25.34 | 25.04 | 7492500.0 | 24.33 |
2020-03-05 | 26.52 | 25.72 | 26.26 | 25.97 | 3844900.0 | 25.23 |
2020-03-04 | 26.91 | 26.35 | 26.79 | 26.71 | 4231000.0 | 25.95 |
2020-03-03 | 27.6 | 26.33 | 27.6 | 26.37 | 4775000.0 | 25.62 |
2020-03-02 | 27.88 | 26.95 | 27.84 | 27.7 | 6977700.0 | 26.57 |
2020-02-28 | 27.6 | 26.67 | 27.03 | 27.6 | 8660900.0 | 26.48 |
2020-02-27 | 28.2 | 27.31 | 27.79 | 27.64 | 7519400.0 | 26.51 |
2020-02-26 | 29.4 | 28.42 | 29.17 | 28.44 | 3673800.0 | 27.28 |
2020-02-25 | 29.5 | 28.89 | 29.44 | 29.12 | 4908200.0 | 27.93 |
2020-02-24 | 29.59 | 29.28 | 29.52 | 29.38 | 3897300.0 | 28.18 |
2020-02-21 | 30.5 | 30.05 | 30.34 | 30.39 | 2151400.0 | 29.15 |
2020-02-20 | 30.84 | 30.34 | 30.49 | 30.46 | 2800000.0 | 29.22 |
2020-02-19 | 30.55 | 30.09 | 30.16 | 30.48 | 3837400.0 | 29.24 |
2020-02-18 | 30.13 | 29.61 | 29.67 | 30.0 | 8532300.0 | 28.78 |