名前 | Southwestern Energy Company Common Stock |
ティッカー | SWN |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.67 | 4.36 | 4.58 | 4.51 | 17633200.0 | 4.51 |
2021-02-12 | 4.42 | 4.05 | 4.12 | 4.34 | 14552300.0 | 4.34 |
2021-02-11 | 4.46 | 4.07 | 4.42 | 4.17 | 20746000.0 | 4.17 |
2021-02-10 | 4.61 | 4.33 | 4.54 | 4.38 | 21996100.0 | 4.38 |
2021-02-09 | 4.61 | 4.34 | 4.43 | 4.5 | 21463300.0 | 4.5 |
2021-02-08 | 4.43 | 4.12 | 4.18 | 4.42 | 23698600.0 | 4.42 |
2021-02-05 | 4.16 | 3.96 | 4.14 | 4.14 | 21720200.0 | 4.14 |
2021-02-04 | 4.2 | 3.99 | 4.18 | 4.09 | 14224100.0 | 4.09 |
2021-02-03 | 4.23 | 3.92 | 4.04 | 4.14 | 29341100.0 | 4.14 |
2021-02-02 | 4.25 | 3.89 | 4.06 | 3.99 | 25365000.0 | 3.99 |
2021-02-01 | 4.1 | 3.87 | 3.98 | 3.96 | 20012800.0 | 3.96 |
2021-01-29 | 4.03 | 3.7 | 3.73 | 3.77 | 25959000.0 | 3.77 |
2021-01-28 | 3.84 | 3.56 | 3.66 | 3.75 | 21773300.0 | 3.75 |
2021-01-27 | 3.74 | 3.22 | 3.27 | 3.67 | 33126300.0 | 3.67 |
2021-01-26 | 3.53 | 3.29 | 3.44 | 3.3 | 15935800.0 | 3.3 |
2021-01-25 | 3.53 | 3.32 | 3.46 | 3.41 | 18288000.0 | 3.41 |
2021-01-22 | 3.43 | 3.23 | 3.3 | 3.41 | 19294300.0 | 3.41 |
2021-01-21 | 3.52 | 3.28 | 3.41 | 3.39 | 17944500.0 | 3.39 |
2021-01-20 | 3.95 | 3.29 | 3.9 | 3.44 | 43862300.0 | 3.44 |
2021-01-19 | 4.02 | 3.78 | 3.97 | 3.87 | 27995700.0 | 3.87 |
2021-01-15 | 3.99 | 3.75 | 3.83 | 3.96 | 21907600.0 | 3.96 |
2021-01-14 | 3.87 | 3.71 | 3.81 | 3.83 | 27629800.0 | 3.83 |
2021-01-13 | 3.9 | 3.65 | 3.7 | 3.75 | 30437600.0 | 3.75 |
2021-01-12 | 3.68 | 3.39 | 3.39 | 3.66 | 34041400.0 | 3.66 |
2021-01-11 | 3.29 | 3.08 | 3.1 | 3.28 | 20136500.0 | 3.28 |
2021-01-08 | 3.23 | 3.08 | 3.21 | 3.16 | 16154200.0 | 3.16 |
2021-01-07 | 3.34 | 3.16 | 3.3 | 3.21 | 21749300.0 | 3.21 |
2021-01-06 | 3.31 | 3.13 | 3.19 | 3.3 | 22720100.0 | 3.3 |
2021-01-05 | 3.33 | 3.11 | 3.12 | 3.16 | 29379700.0 | 3.16 |
2021-01-04 | 3.13 | 3.0 | 3.03 | 3.06 | 16828200.0 | 3.06 |
2020-12-31 | 3.15 | 2.97 | 3.11 | 2.98 | 15844900.0 | 2.98 |
2020-12-30 | 3.12 | 2.93 | 2.95 | 3.1 | 18807500.0 | 3.1 |
2020-12-29 | 3.19 | 2.92 | 3.18 | 2.96 | 25239900.0 | 2.96 |
2020-12-28 | 3.34 | 3.1 | 3.3 | 3.12 | 23336300.0 | 3.12 |
2020-12-24 | 3.66 | 3.36 | 3.66 | 3.39 | 11229000.0 | 3.39 |
2020-12-23 | 3.75 | 3.33 | 3.33 | 3.6 | 36897100.0 | 3.6 |
2020-12-22 | 3.44 | 3.2 | 3.29 | 3.31 | 25461100.0 | 3.31 |
2020-12-21 | 3.36 | 3.15 | 3.17 | 3.27 | 25100100.0 | 3.27 |
2020-12-18 | 3.26 | 3.04 | 3.09 | 3.2 | 38572000.0 | 3.2 |
2020-12-17 | 3.13 | 2.98 | 3.13 | 3.09 | 12328500.0 | 3.09 |
2020-12-16 | 3.29 | 3.07 | 3.29 | 3.07 | 11551300.0 | 3.07 |
2020-12-15 | 3.3 | 3.19 | 3.28 | 3.26 | 11061900.0 | 3.26 |
2020-12-14 | 3.35 | 3.2 | 3.32 | 3.25 | 16026400.0 | 3.25 |
2020-12-11 | 3.44 | 3.2 | 3.44 | 3.26 | 13945500.0 | 3.26 |
2020-12-10 | 3.45 | 3.04 | 3.05 | 3.4 | 27818200.0 | 3.4 |
2020-12-09 | 3.12 | 2.96 | 2.97 | 3.02 | 15660300.0 | 3.02 |
2020-12-08 | 2.97 | 2.82 | 2.86 | 2.92 | 15683400.0 | 2.92 |
2020-12-07 | 2.98 | 2.82 | 2.91 | 2.85 | 16967300.0 | 2.85 |
2020-12-04 | 3.0 | 2.86 | 2.87 | 3.0 | 16637500.0 | 3.0 |
2020-12-03 | 2.89 | 2.73 | 2.89 | 2.82 | 22586100.0 | 2.82 |
2020-12-02 | 3.07 | 2.87 | 2.95 | 2.89 | 15481400.0 | 2.89 |
2020-12-01 | 3.24 | 2.91 | 3.13 | 2.95 | 18760600.0 | 2.95 |
2020-11-30 | 3.32 | 3.09 | 3.29 | 3.11 | 12826900.0 | 3.11 |
2020-11-27 | 3.3 | 3.2 | 3.22 | 3.25 | 5615400.0 | 3.25 |
2020-11-25 | 3.33 | 3.17 | 3.32 | 3.26 | 9588400.0 | 3.26 |
2020-11-24 | 3.38 | 3.17 | 3.21 | 3.35 | 18049600.0 | 3.35 |
2020-11-23 | 3.12 | 2.94 | 2.99 | 3.12 | 13597000.0 | 3.12 |
2020-11-20 | 3.11 | 2.92 | 3.0 | 2.94 | 11897700.0 | 2.94 |
2020-11-19 | 3.02 | 2.85 | 2.95 | 3.01 | 14132200.0 | 3.01 |
2020-11-18 | 3.31 | 3.01 | 3.25 | 3.02 | 19725600.0 | 3.02 |
2020-11-17 | 3.16 | 2.93 | 2.94 | 3.13 | 13959700.0 | 3.13 |
2020-11-16 | 3.05 | 2.88 | 3.05 | 2.98 | 15235200.0 | 2.98 |
2020-11-13 | 3.06 | 2.86 | 2.87 | 3.05 | 15774100.0 | 3.05 |
2020-11-12 | 2.96 | 2.8 | 2.84 | 2.86 | 22471300.0 | 2.86 |
2020-11-11 | 2.98 | 2.84 | 2.88 | 2.92 | 18814500.0 | 2.92 |
2020-11-10 | 2.84 | 2.55 | 2.61 | 2.83 | 19983800.0 | 2.83 |
2020-11-09 | 2.68 | 2.42 | 2.58 | 2.57 | 23538000.0 | 2.57 |
2020-11-06 | 2.66 | 2.49 | 2.62 | 2.5 | 15168100.0 | 2.5 |
2020-11-05 | 2.76 | 2.56 | 2.56 | 2.62 | 15026500.0 | 2.62 |
2020-11-04 | 2.63 | 2.52 | 2.61 | 2.55 | 12464400.0 | 2.55 |
2020-11-03 | 2.86 | 2.58 | 2.8 | 2.62 | 16683200.0 | 2.62 |
2020-11-02 | 2.8 | 2.45 | 2.64 | 2.76 | 20445200.0 | 2.76 |
2020-10-30 | 2.84 | 2.56 | 2.77 | 2.67 | 17704100.0 | 2.67 |
2020-10-29 | 2.84 | 2.66 | 2.8 | 2.76 | 23380400.0 | 2.76 |
2020-10-28 | 2.92 | 2.81 | 2.84 | 2.85 | 16977000.0 | 2.85 |
2020-10-27 | 3.02 | 2.84 | 3.01 | 2.88 | 14286400.0 | 2.88 |
2020-10-26 | 3.17 | 2.97 | 3.1 | 3.01 | 15640300.0 | 3.01 |
2020-10-23 | 3.22 | 3.04 | 3.15 | 3.14 | 14601000.0 | 3.14 |
2020-10-22 | 3.14 | 2.87 | 2.92 | 3.13 | 17425500.0 | 3.13 |
2020-10-21 | 3.05 | 2.86 | 2.92 | 2.87 | 12599900.0 | 2.87 |
2020-10-20 | 2.95 | 2.82 | 2.82 | 2.86 | 15113100.0 | 2.86 |
2020-10-19 | 2.86 | 2.73 | 2.78 | 2.81 | 9564000.0 | 2.81 |
2020-10-16 | 2.86 | 2.76 | 2.81 | 2.77 | 9232400.0 | 2.77 |
2020-10-15 | 2.86 | 2.72 | 2.75 | 2.8 | 11088300.0 | 2.8 |
2020-10-14 | 2.86 | 2.69 | 2.8 | 2.77 | 11294900.0 | 2.77 |
2020-10-13 | 3.02 | 2.8 | 2.97 | 2.81 | 10946000.0 | 2.81 |
2020-10-12 | 3.01 | 2.84 | 2.97 | 2.97 | 15209800.0 | 2.97 |
2020-10-09 | 3.1 | 2.88 | 2.99 | 2.92 | 25595200.0 | 2.92 |
2020-10-08 | 2.94 | 2.75 | 2.83 | 2.89 | 13700700.0 | 2.89 |
2020-10-07 | 2.82 | 2.59 | 2.59 | 2.8 | 17792200.0 | 2.8 |
2020-10-06 | 2.68 | 2.52 | 2.58 | 2.56 | 14528000.0 | 2.56 |
2020-10-05 | 2.58 | 2.39 | 2.39 | 2.55 | 13119900.0 | 2.55 |
2020-10-02 | 2.38 | 2.19 | 2.22 | 2.36 | 11280200.0 | 2.36 |
2020-10-01 | 2.33 | 2.18 | 2.33 | 2.27 | 21317700.0 | 2.27 |
2020-09-30 | 2.39 | 2.31 | 2.32 | 2.35 | 13715000.0 | 2.35 |
2020-09-29 | 2.5 | 2.25 | 2.49 | 2.36 | 21187300.0 | 2.36 |
2020-09-28 | 2.55 | 2.4 | 2.47 | 2.5 | 14404200.0 | 2.5 |
2020-09-25 | 2.57 | 2.4 | 2.51 | 2.47 | 11760300.0 | 2.47 |
2020-09-24 | 2.67 | 2.47 | 2.53 | 2.55 | 14884600.0 | 2.55 |
2020-09-23 | 2.61 | 2.5 | 2.55 | 2.52 | 12008700.0 | 2.52 |
2020-09-22 | 2.6 | 2.46 | 2.46 | 2.51 | 17025400.0 | 2.51 |
2020-09-21 | 2.52 | 2.29 | 2.38 | 2.48 | 25694000.0 | 2.48 |
2020-09-18 | 2.56 | 2.39 | 2.43 | 2.45 | 36383200.0 | 2.45 |
2020-09-17 | 2.46 | 2.35 | 2.39 | 2.41 | 24206900.0 | 2.41 |
2020-09-16 | 2.52 | 2.4 | 2.42 | 2.45 | 20414600.0 | 2.45 |
2020-09-15 | 2.47 | 2.37 | 2.45 | 2.4 | 14907700.0 | 2.4 |
2020-09-14 | 2.49 | 2.38 | 2.4 | 2.44 | 14340000.0 | 2.44 |
2020-09-11 | 2.43 | 2.31 | 2.43 | 2.34 | 13949300.0 | 2.34 |
2020-09-10 | 2.59 | 2.4 | 2.57 | 2.41 | 14230900.0 | 2.41 |
2020-09-09 | 2.57 | 2.44 | 2.48 | 2.56 | 10224300.0 | 2.56 |
2020-09-08 | 2.59 | 2.42 | 2.58 | 2.46 | 13952300.0 | 2.46 |
2020-09-04 | 2.64 | 2.49 | 2.59 | 2.6 | 11381100.0 | 2.6 |
2020-09-03 | 2.67 | 2.51 | 2.53 | 2.55 | 15789500.0 | 2.55 |
2020-09-02 | 2.66 | 2.51 | 2.65 | 2.53 | 15273800.0 | 2.53 |
2020-09-01 | 2.77 | 2.65 | 2.72 | 2.66 | 8678000.0 | 2.66 |
2020-08-31 | 2.86 | 2.67 | 2.84 | 2.78 | 13286200.0 | 2.78 |
2020-08-28 | 2.91 | 2.82 | 2.89 | 2.86 | 7984400.0 | 2.86 |
2020-08-27 | 2.93 | 2.82 | 2.85 | 2.89 | 10879200.0 | 2.89 |
2020-08-26 | 2.92 | 2.76 | 2.92 | 2.81 | 12914400.0 | 2.81 |
2020-08-25 | 2.95 | 2.82 | 2.91 | 2.94 | 11452300.0 | 2.94 |
2020-08-24 | 2.94 | 2.69 | 2.75 | 2.91 | 14991400.0 | 2.91 |
2020-08-21 | 2.72 | 2.61 | 2.64 | 2.7 | 13453600.0 | 2.7 |
2020-08-20 | 2.83 | 2.64 | 2.82 | 2.66 | 18209900.0 | 2.66 |
2020-08-19 | 2.94 | 2.81 | 2.85 | 2.83 | 15754300.0 | 2.83 |
2020-08-18 | 3.04 | 2.85 | 3.0 | 2.86 | 19081500.0 | 2.86 |
2020-08-17 | 3.1 | 2.93 | 3.1 | 2.97 | 17168500.0 | 2.97 |
2020-08-14 | 3.21 | 2.94 | 3.0 | 3.11 | 66580900.0 | 3.11 |
2020-08-13 | 3.04 | 2.72 | 3.04 | 2.92 | 45263500.0 | 2.92 |
2020-08-12 | 3.12 | 2.88 | 2.91 | 3.04 | 31994900.0 | 3.04 |
2020-08-11 | 3.25 | 3.01 | 3.21 | 3.04 | 13473300.0 | 3.04 |
2020-08-10 | 3.22 | 3.04 | 3.1 | 3.13 | 12157000.0 | 3.13 |
2020-08-07 | 3.09 | 2.86 | 2.89 | 3.06 | 14914300.0 | 3.06 |
2020-08-06 | 2.98 | 2.86 | 2.95 | 2.9 | 9015200.0 | 2.9 |
2020-08-05 | 3.14 | 2.9 | 3.0 | 2.95 | 16282900.0 | 2.95 |
2020-08-04 | 2.95 | 2.66 | 2.69 | 2.93 | 16160200.0 | 2.93 |
2020-08-03 | 2.78 | 2.48 | 2.51 | 2.72 | 19355200.0 | 2.72 |
2020-07-31 | 2.6 | 2.34 | 2.5 | 2.43 | 14004800.0 | 2.43 |
2020-07-30 | 2.58 | 2.47 | 2.54 | 2.49 | 11500100.0 | 2.49 |
2020-07-29 | 2.62 | 2.49 | 2.5 | 2.62 | 8545500.0 | 2.62 |
2020-07-28 | 2.59 | 2.45 | 2.46 | 2.5 | 9085200.0 | 2.5 |
2020-07-27 | 2.64 | 2.41 | 2.63 | 2.44 | 14838400.0 | 2.44 |
2020-07-24 | 2.82 | 2.57 | 2.59 | 2.64 | 13044400.0 | 2.64 |
2020-07-23 | 2.64 | 2.44 | 2.5 | 2.58 | 17871100.0 | 2.58 |
2020-07-22 | 2.65 | 2.46 | 2.61 | 2.48 | 21768500.0 | 2.48 |
2020-07-21 | 2.77 | 2.62 | 2.65 | 2.64 | 15804900.0 | 2.64 |
2020-07-20 | 2.71 | 2.61 | 2.63 | 2.63 | 13241300.0 | 2.63 |
2020-07-17 | 2.7 | 2.59 | 2.63 | 2.63 | 12110500.0 | 2.63 |
2020-07-16 | 2.75 | 2.6 | 2.66 | 2.61 | 11580200.0 | 2.61 |
2020-07-15 | 2.7 | 2.59 | 2.69 | 2.67 | 11420400.0 | 2.67 |
2020-07-14 | 2.63 | 2.47 | 2.52 | 2.61 | 9286900.0 | 2.61 |
2020-07-13 | 2.79 | 2.49 | 2.71 | 2.5 | 11665800.0 | 2.5 |
2020-07-10 | 2.72 | 2.59 | 2.6 | 2.69 | 11551100.0 | 2.69 |
2020-07-09 | 2.8 | 2.59 | 2.73 | 2.61 | 12734000.0 | 2.61 |
2020-07-08 | 2.84 | 2.67 | 2.82 | 2.68 | 8413600.0 | 2.68 |
2020-07-07 | 2.89 | 2.7 | 2.74 | 2.8 | 16284500.0 | 2.8 |
2020-07-06 | 2.89 | 2.69 | 2.76 | 2.76 | 18915500.0 | 2.76 |
2020-07-02 | 2.71 | 2.56 | 2.6 | 2.65 | 9509800.0 | 2.65 |
2020-07-01 | 2.61 | 2.49 | 2.53 | 2.52 | 7897400.0 | 2.52 |
2020-06-30 | 2.56 | 2.41 | 2.51 | 2.56 | 9602400.0 | 2.56 |
2020-06-29 | 2.57 | 2.4 | 2.45 | 2.53 | 10928700.0 | 2.53 |
2020-06-26 | 2.49 | 2.37 | 2.47 | 2.4 | 17682600.0 | 2.4 |
2020-06-25 | 2.63 | 2.45 | 2.53 | 2.51 | 14514900.0 | 2.51 |
2020-06-24 | 2.7 | 2.55 | 2.6 | 2.55 | 10801800.0 | 2.55 |
2020-06-23 | 2.76 | 2.6 | 2.74 | 2.64 | 10456800.0 | 2.64 |
2020-06-22 | 2.79 | 2.57 | 2.78 | 2.7 | 15715900.0 | 2.7 |
2020-06-19 | 3.04 | 2.74 | 3.04 | 2.75 | 55903900.0 | 2.75 |
2020-06-18 | 3.35 | 2.92 | 3.16 | 2.96 | 25155800.0 | 2.96 |
2020-06-17 | 3.37 | 3.16 | 3.34 | 3.16 | 14506400.0 | 3.16 |
2020-06-16 | 3.45 | 3.25 | 3.45 | 3.36 | 12361700.0 | 3.36 |
2020-06-15 | 3.42 | 3.1 | 3.12 | 3.33 | 11410300.0 | 3.33 |
2020-06-12 | 3.5 | 3.2 | 3.47 | 3.32 | 16985500.0 | 3.32 |
2020-06-11 | 3.51 | 3.19 | 3.21 | 3.28 | 17915200.0 | 3.28 |
2020-06-10 | 3.75 | 3.45 | 3.68 | 3.46 | 15681800.0 | 3.46 |
2020-06-09 | 3.9 | 3.52 | 3.65 | 3.74 | 17383400.0 | 3.74 |
2020-06-08 | 3.8 | 3.26 | 3.45 | 3.8 | 25727000.0 | 3.8 |
2020-06-05 | 3.45 | 3.09 | 3.13 | 3.34 | 27647600.0 | 3.34 |
2020-06-04 | 3.17 | 3.03 | 3.09 | 3.12 | 9523100.0 | 3.12 |
2020-06-03 | 3.17 | 3.05 | 3.17 | 3.14 | 12025400.0 | 3.14 |
2020-06-02 | 3.21 | 3.01 | 3.08 | 3.1 | 10051700.0 | 3.1 |
2020-06-01 | 3.18 | 2.96 | 3.0 | 3.09 | 14108700.0 | 3.09 |
2020-05-29 | 3.09 | 2.94 | 3.0 | 3.01 | 10552300.0 | 3.01 |
2020-05-28 | 3.23 | 2.96 | 3.2 | 2.97 | 11068900.0 | 2.97 |
2020-05-27 | 3.27 | 3.01 | 3.11 | 3.24 | 12119500.0 | 3.24 |
2020-05-26 | 3.19 | 2.88 | 2.96 | 3.14 | 15621300.0 | 3.14 |
2020-05-22 | 2.94 | 2.82 | 2.89 | 2.9 | 9830300.0 | 2.9 |
2020-05-21 | 2.98 | 2.82 | 2.88 | 2.95 | 12972900.0 | 2.95 |
2020-05-20 | 3.09 | 2.82 | 2.97 | 2.9 | 11866600.0 | 2.9 |
2020-05-19 | 3.13 | 2.87 | 2.94 | 2.94 | 9647700.0 | 2.94 |
2020-05-18 | 2.95 | 2.8 | 2.82 | 2.92 | 13490800.0 | 2.92 |
2020-05-15 | 2.76 | 2.65 | 2.66 | 2.7 | 5962400.0 | 2.7 |
2020-05-14 | 2.79 | 2.47 | 2.73 | 2.63 | 17293700.0 | 2.63 |
2020-05-13 | 3.15 | 2.77 | 3.14 | 2.78 | 13612200.0 | 2.78 |
2020-05-12 | 3.39 | 3.07 | 3.08 | 3.09 | 19391500.0 | 3.09 |
2020-05-11 | 3.3 | 3.07 | 3.14 | 3.08 | 13013400.0 | 3.08 |
2020-05-08 | 3.21 | 2.86 | 2.92 | 3.2 | 13800400.0 | 3.2 |
2020-05-07 | 2.97 | 2.79 | 2.87 | 2.89 | 11671300.0 | 2.89 |
2020-05-06 | 3.01 | 2.82 | 2.95 | 2.85 | 14013400.0 | 2.85 |
2020-05-05 | 3.12 | 2.95 | 3.1 | 2.99 | 15523500.0 | 2.99 |
2020-05-04 | 2.97 | 2.69 | 2.78 | 2.97 | 17112200.0 | 2.97 |
2020-05-01 | 3.1 | 2.73 | 3.0 | 2.74 | 18273700.0 | 2.74 |
2020-04-30 | 3.32 | 3.0 | 3.02 | 3.23 | 17051400.0 | 3.23 |
2020-04-29 | 3.09 | 2.88 | 2.88 | 3.06 | 15143300.0 | 3.06 |
2020-04-28 | 3.2 | 2.9 | 3.11 | 2.96 | 16438100.0 | 2.96 |
2020-04-27 | 3.21 | 2.84 | 3.07 | 3.14 | 20732900.0 | 3.14 |
2020-04-24 | 3.22 | 2.97 | 3.12 | 3.14 | 16275800.0 | 3.14 |
2020-04-23 | 3.19 | 2.97 | 3.17 | 3.06 | 18177900.0 | 3.06 |
2020-04-22 | 3.29 | 3.1 | 3.2 | 3.15 | 18622400.0 | 3.15 |
2020-04-21 | 3.18 | 2.89 | 2.89 | 3.14 | 29691900.0 | 3.14 |
2020-04-20 | 3.02 | 2.49 | 2.5 | 2.94 | 35677500.0 | 2.94 |
2020-04-17 | 2.68 | 2.34 | 2.41 | 2.66 | 21455000.0 | 2.66 |
2020-04-16 | 2.47 | 2.3 | 2.32 | 2.39 | 20125000.0 | 2.39 |
2020-04-15 | 2.39 | 2.1 | 2.19 | 2.34 | 14688400.0 | 2.34 |
2020-04-14 | 2.42 | 2.2 | 2.42 | 2.26 | 26639500.0 | 2.26 |
2020-04-13 | 2.64 | 2.38 | 2.55 | 2.43 | 32858700.0 | 2.43 |
2020-04-09 | 2.77 | 2.36 | 2.4 | 2.51 | 36029700.0 | 2.51 |
2020-04-08 | 2.42 | 2.04 | 2.05 | 2.38 | 24925500.0 | 2.38 |
2020-04-07 | 2.15 | 1.93 | 1.97 | 2.07 | 22830000.0 | 2.07 |
2020-04-06 | 1.96 | 1.81 | 1.86 | 1.95 | 17144900.0 | 1.95 |
2020-04-03 | 1.98 | 1.68 | 1.71 | 1.89 | 25374000.0 | 1.89 |
2020-04-02 | 1.82 | 1.55 | 1.69 | 1.7 | 36377400.0 | 1.7 |
2020-04-01 | 1.79 | 1.58 | 1.63 | 1.63 | 16590900.0 | 1.63 |
2020-03-31 | 1.75 | 1.64 | 1.68 | 1.69 | 18026100.0 | 1.69 |
2020-03-30 | 1.73 | 1.54 | 1.71 | 1.66 | 26822800.0 | 1.66 |
2020-03-27 | 1.8 | 1.63 | 1.68 | 1.69 | 20756800.0 | 1.69 |
2020-03-26 | 1.97 | 1.62 | 1.89 | 1.67 | 22230800.0 | 1.67 |
2020-03-25 | 2.11 | 1.78 | 1.83 | 1.86 | 25902600.0 | 1.86 |
2020-03-24 | 2.06 | 1.72 | 2.03 | 1.98 | 35658800.0 | 1.98 |
2020-03-23 | 2.16 | 1.97 | 2.05 | 1.99 | 24713100.0 | 1.99 |
2020-03-20 | 2.15 | 1.91 | 2.11 | 2.08 | 37331900.0 | 2.08 |
2020-03-19 | 2.18 | 1.96 | 2.08 | 2.13 | 39738800.0 | 2.13 |
2020-03-18 | 2.25 | 1.85 | 1.98 | 2.05 | 49084400.0 | 2.05 |
2020-03-17 | 2.49 | 1.85 | 1.91 | 2.12 | 56734800.0 | 2.12 |
2020-03-16 | 2.24 | 1.37 | 1.4 | 1.96 | 59597000.0 | 1.96 |
2020-03-13 | 1.93 | 1.38 | 1.59 | 1.77 | 62125600.0 | 1.77 |
2020-03-12 | 1.52 | 1.17 | 1.21 | 1.48 | 39699700.0 | 1.48 |
2020-03-11 | 1.59 | 1.25 | 1.44 | 1.3 | 35254600.0 | 1.3 |
2020-03-10 | 1.69 | 1.15 | 1.65 | 1.47 | 47196100.0 | 1.47 |
2020-03-09 | 1.61 | 1.06 | 1.07 | 1.53 | 64769700.0 | 1.53 |
2020-03-06 | 1.37 | 1.15 | 1.21 | 1.31 | 39511500.0 | 1.31 |
2020-03-05 | 1.27 | 1.19 | 1.27 | 1.26 | 27813700.0 | 1.26 |
2020-03-04 | 1.4 | 1.24 | 1.39 | 1.28 | 30458100.0 | 1.28 |
2020-03-03 | 1.48 | 1.28 | 1.47 | 1.35 | 27147900.0 | 1.35 |
2020-03-02 | 1.5 | 1.32 | 1.44 | 1.45 | 31198900.0 | 1.45 |
2020-02-28 | 1.48 | 1.21 | 1.35 | 1.42 | 44872900.0 | 1.42 |
2020-02-27 | 1.36 | 1.15 | 1.26 | 1.3 | 28679200.0 | 1.3 |
2020-02-26 | 1.56 | 1.38 | 1.51 | 1.41 | 19291400.0 | 1.41 |
2020-02-25 | 1.57 | 1.38 | 1.55 | 1.5 | 24320900.0 | 1.5 |
2020-02-24 | 1.61 | 1.52 | 1.6 | 1.55 | 20803500.0 | 1.55 |
2020-02-21 | 1.7 | 1.64 | 1.7 | 1.66 | 13306900.0 | 1.66 |
2020-02-20 | 1.78 | 1.69 | 1.72 | 1.73 | 19835700.0 | 1.73 |
2020-02-19 | 1.73 | 1.61 | 1.63 | 1.72 | 19392200.0 | 1.72 |
2020-02-18 | 1.64 | 1.56 | 1.58 | 1.61 | 16666100.0 | 1.61 |