Teekay LNG Partners L.P.のデータ
- Home
- Teekay LNG Partners L.P.の株価データ
Teekay LNG Partners L.P.の基本情報
| 名前 |
Teekay LNG Partners L.P. |
| ティッカー |
TGP |
| 国 |
Bermuda |
| 上場年 |
2005.0 |
| セクター |
Consumer Services |
Teekay LNG Partners L.P.の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
13.6 |
13.08 |
13.13 |
13.4 |
307200.0 |
13.4 |
| 2021-02-12 |
13.18 |
12.59 |
12.7 |
13.04 |
193100.0 |
13.04 |
| 2021-02-11 |
12.82 |
12.48 |
12.63 |
12.71 |
124300.0 |
12.71 |
| 2021-02-10 |
12.73 |
12.54 |
12.58 |
12.65 |
134300.0 |
12.65 |
| 2021-02-09 |
12.75 |
12.56 |
12.69 |
12.67 |
108500.0 |
12.67 |
| 2021-02-08 |
12.88 |
12.56 |
12.8 |
12.75 |
148100.0 |
12.75 |
| 2021-02-05 |
12.7 |
12.35 |
12.5 |
12.68 |
139800.0 |
12.68 |
| 2021-02-04 |
12.62 |
12.35 |
12.54 |
12.53 |
139100.0 |
12.53 |
| 2021-02-03 |
12.75 |
12.41 |
12.55 |
12.63 |
152500.0 |
12.63 |
| 2021-02-02 |
12.52 |
12.26 |
12.48 |
12.49 |
156000.0 |
12.49 |
| 2021-02-01 |
12.4 |
12.13 |
12.17 |
12.33 |
130800.0 |
12.33 |
| 2021-01-29 |
12.81 |
12.36 |
12.79 |
12.39 |
210200.0 |
12.14 |
| 2021-01-28 |
12.76 |
12.5 |
12.5 |
12.6 |
140200.0 |
12.35 |
| 2021-01-27 |
12.72 |
12.1 |
12.5 |
12.5 |
787400.0 |
12.25 |
| 2021-01-26 |
12.91 |
12.56 |
12.66 |
12.61 |
159700.0 |
12.36 |
| 2021-01-25 |
12.85 |
12.37 |
12.76 |
12.7 |
191500.0 |
12.44 |
| 2021-01-22 |
12.92 |
12.65 |
12.76 |
12.87 |
113600.0 |
12.61 |
| 2021-01-21 |
13.37 |
12.81 |
13.35 |
12.82 |
209400.0 |
12.56 |
| 2021-01-20 |
13.7 |
13.16 |
13.56 |
13.3 |
240500.0 |
13.03 |
| 2021-01-19 |
13.85 |
13.32 |
13.5 |
13.46 |
368100.0 |
13.19 |
| 2021-01-15 |
13.56 |
13.06 |
13.48 |
13.42 |
245200.0 |
13.15 |
| 2021-01-14 |
13.66 |
13.16 |
13.16 |
13.48 |
393100.0 |
13.21 |
| 2021-01-13 |
13.4 |
12.89 |
13.14 |
13.14 |
633000.0 |
12.87 |
| 2021-01-12 |
13.03 |
12.43 |
12.43 |
12.97 |
699000.0 |
12.71 |
| 2021-01-11 |
12.53 |
12.31 |
12.4 |
12.43 |
217800.0 |
12.18 |
| 2021-01-08 |
12.74 |
12.25 |
12.5 |
12.45 |
334300.0 |
12.2 |
| 2021-01-07 |
12.47 |
12.15 |
12.35 |
12.4 |
302300.0 |
12.15 |
| 2021-01-06 |
12.41 |
12.03 |
12.16 |
12.24 |
369800.0 |
11.99 |
| 2021-01-05 |
12.23 |
11.81 |
11.81 |
12.06 |
228500.0 |
11.82 |
| 2021-01-04 |
11.84 |
11.42 |
11.52 |
11.73 |
269000.0 |
11.49 |
| 2020-12-31 |
11.52 |
11.08 |
11.1 |
11.46 |
197000.0 |
11.23 |
| 2020-12-30 |
11.28 |
11.01 |
11.08 |
11.13 |
675400.0 |
10.91 |
| 2020-12-29 |
11.23 |
10.97 |
11.2 |
11.09 |
377800.0 |
10.87 |
| 2020-12-28 |
11.28 |
11.14 |
11.26 |
11.16 |
259100.0 |
10.93 |
| 2020-12-24 |
11.29 |
11.11 |
11.25 |
11.23 |
206500.0 |
11.0 |
| 2020-12-23 |
11.4 |
11.11 |
11.25 |
11.17 |
609000.0 |
10.94 |
| 2020-12-22 |
11.59 |
11.01 |
11.59 |
11.19 |
435600.0 |
10.96 |
| 2020-12-21 |
11.65 |
11.35 |
11.6 |
11.59 |
276000.0 |
11.36 |
| 2020-12-18 |
11.96 |
11.62 |
11.93 |
11.77 |
1238600.0 |
11.53 |
| 2020-12-17 |
12.0 |
11.63 |
11.8 |
11.82 |
448700.0 |
11.58 |
| 2020-12-16 |
12.13 |
11.7 |
12.13 |
11.7 |
350300.0 |
11.46 |
| 2020-12-15 |
12.27 |
12.0 |
12.17 |
12.12 |
285100.0 |
11.88 |
| 2020-12-14 |
12.53 |
12.0 |
12.4 |
12.12 |
283500.0 |
11.88 |
| 2020-12-11 |
12.54 |
12.14 |
12.49 |
12.34 |
118400.0 |
12.09 |
| 2020-12-10 |
12.5 |
12.1 |
12.15 |
12.48 |
267000.0 |
12.23 |
| 2020-12-09 |
12.46 |
12.08 |
12.39 |
12.16 |
210000.0 |
11.91 |
| 2020-12-08 |
12.61 |
12.25 |
12.28 |
12.38 |
293800.0 |
12.13 |
| 2020-12-07 |
12.45 |
12.06 |
12.4 |
12.3 |
125000.0 |
12.05 |
| 2020-12-04 |
12.47 |
12.0 |
12.01 |
12.38 |
475400.0 |
12.13 |
| 2020-12-03 |
12.09 |
11.88 |
12.01 |
11.96 |
168500.0 |
11.72 |
| 2020-12-02 |
12.15 |
11.85 |
11.85 |
11.99 |
136400.0 |
11.75 |
| 2020-12-01 |
12.05 |
11.71 |
12.02 |
11.85 |
175200.0 |
11.61 |
| 2020-11-30 |
12.22 |
11.81 |
12.2 |
11.85 |
243300.0 |
11.61 |
| 2020-11-27 |
12.39 |
12.16 |
12.36 |
12.27 |
119000.0 |
12.02 |
| 2020-11-25 |
12.5 |
12.07 |
12.5 |
12.41 |
255400.0 |
12.16 |
| 2020-11-24 |
12.72 |
12.39 |
12.63 |
12.51 |
307100.0 |
12.26 |
| 2020-11-23 |
12.57 |
12.29 |
12.29 |
12.42 |
449500.0 |
12.17 |
| 2020-11-20 |
12.21 |
11.91 |
11.95 |
12.15 |
321700.0 |
11.9 |
| 2020-11-19 |
12.02 |
11.72 |
11.8 |
11.97 |
237400.0 |
11.73 |
| 2020-11-18 |
12.29 |
11.77 |
12.18 |
11.81 |
312900.0 |
11.57 |
| 2020-11-17 |
12.13 |
11.76 |
11.84 |
12.12 |
252900.0 |
11.88 |
| 2020-11-16 |
12.06 |
11.79 |
11.96 |
11.89 |
269600.0 |
11.65 |
| 2020-11-13 |
11.9 |
11.7 |
11.9 |
11.81 |
217700.0 |
11.57 |
| 2020-11-12 |
12.15 |
11.32 |
12.14 |
11.83 |
504000.0 |
11.59 |
| 2020-11-11 |
12.25 |
11.34 |
11.53 |
12.06 |
1328100.0 |
11.82 |
| 2020-11-10 |
11.64 |
11.27 |
11.36 |
11.39 |
334100.0 |
11.16 |
| 2020-11-09 |
11.61 |
10.78 |
11.05 |
11.3 |
389400.0 |
11.07 |
| 2020-11-06 |
10.96 |
10.54 |
10.78 |
10.7 |
159200.0 |
10.48 |
| 2020-11-05 |
10.81 |
10.53 |
10.53 |
10.78 |
150300.0 |
10.56 |
| 2020-11-04 |
10.54 |
10.33 |
10.51 |
10.46 |
165900.0 |
10.25 |
| 2020-11-03 |
10.76 |
10.36 |
10.65 |
10.44 |
218700.0 |
10.23 |
| 2020-11-02 |
10.77 |
10.46 |
10.5 |
10.5 |
137500.0 |
10.29 |
| 2020-10-30 |
10.48 |
10.29 |
10.29 |
10.41 |
143200.0 |
10.2 |
| 2020-10-29 |
10.84 |
10.12 |
10.44 |
10.66 |
330800.0 |
10.2 |
| 2020-10-28 |
10.73 |
10.46 |
10.61 |
10.53 |
216400.0 |
10.08 |
| 2020-10-27 |
11.15 |
10.73 |
11.15 |
10.89 |
196700.0 |
10.42 |
| 2020-10-26 |
11.41 |
10.99 |
11.3 |
11.15 |
222800.0 |
10.67 |
| 2020-10-23 |
11.3 |
10.83 |
10.96 |
11.29 |
250500.0 |
10.8 |
| 2020-10-22 |
10.87 |
10.6 |
10.68 |
10.85 |
124600.0 |
10.38 |
| 2020-10-21 |
10.8 |
10.51 |
10.79 |
10.6 |
78500.0 |
10.14 |
| 2020-10-20 |
10.84 |
10.45 |
10.68 |
10.73 |
132500.0 |
10.27 |
| 2020-10-19 |
11.02 |
10.45 |
10.87 |
10.53 |
339300.0 |
10.08 |
| 2020-10-16 |
10.87 |
10.53 |
10.62 |
10.85 |
170900.0 |
10.38 |
| 2020-10-15 |
10.67 |
10.42 |
10.57 |
10.59 |
100000.0 |
10.13 |
| 2020-10-14 |
10.99 |
10.62 |
10.67 |
10.65 |
128800.0 |
10.19 |
| 2020-10-13 |
10.95 |
10.61 |
10.83 |
10.67 |
77400.0 |
10.21 |
| 2020-10-12 |
10.98 |
10.56 |
10.98 |
10.88 |
205200.0 |
10.41 |
| 2020-10-09 |
11.19 |
10.8 |
11.12 |
10.86 |
147300.0 |
10.39 |
| 2020-10-08 |
11.04 |
10.51 |
10.56 |
11.04 |
264900.0 |
10.56 |
| 2020-10-07 |
10.71 |
10.35 |
10.6 |
10.5 |
219300.0 |
10.05 |
| 2020-10-06 |
10.83 |
10.44 |
10.67 |
10.58 |
163700.0 |
10.12 |
| 2020-10-05 |
10.77 |
10.52 |
10.55 |
10.67 |
140000.0 |
10.21 |
| 2020-10-02 |
10.57 |
10.27 |
10.29 |
10.56 |
114900.0 |
10.1 |
| 2020-10-01 |
10.59 |
10.26 |
10.4 |
10.39 |
175900.0 |
9.94 |
| 2020-09-30 |
10.67 |
10.35 |
10.35 |
10.5 |
279300.0 |
10.05 |
| 2020-09-29 |
10.45 |
10.3 |
10.43 |
10.38 |
353700.0 |
9.93 |
| 2020-09-28 |
10.56 |
10.27 |
10.5 |
10.35 |
256600.0 |
9.9 |
| 2020-09-25 |
10.55 |
10.23 |
10.31 |
10.34 |
178400.0 |
9.89 |
| 2020-09-24 |
10.71 |
10.06 |
10.34 |
10.44 |
302400.0 |
9.99 |
| 2020-09-23 |
10.7 |
10.33 |
10.5 |
10.36 |
247400.0 |
9.91 |
| 2020-09-22 |
10.98 |
10.45 |
10.9 |
10.57 |
285100.0 |
10.11 |
| 2020-09-21 |
10.92 |
10.56 |
10.75 |
10.9 |
242500.0 |
10.43 |
| 2020-09-18 |
11.12 |
10.81 |
11.09 |
10.94 |
618600.0 |
10.47 |
| 2020-09-17 |
11.15 |
10.88 |
11.0 |
11.0 |
281300.0 |
10.53 |
| 2020-09-16 |
11.51 |
10.92 |
11.15 |
11.1 |
413100.0 |
10.62 |
| 2020-09-15 |
11.08 |
10.73 |
11.08 |
10.82 |
201100.0 |
10.35 |
| 2020-09-14 |
11.13 |
10.81 |
10.95 |
10.95 |
201200.0 |
10.48 |
| 2020-09-11 |
11.19 |
10.76 |
10.84 |
10.84 |
181800.0 |
10.37 |
| 2020-09-10 |
10.97 |
10.8 |
10.9 |
10.8 |
143300.0 |
10.33 |
| 2020-09-09 |
11.05 |
10.71 |
10.81 |
10.88 |
219500.0 |
10.41 |
| 2020-09-08 |
10.94 |
10.73 |
10.94 |
10.77 |
195600.0 |
10.31 |
| 2020-09-04 |
11.01 |
10.67 |
10.96 |
10.95 |
297700.0 |
10.48 |
| 2020-09-03 |
11.16 |
10.84 |
10.86 |
10.88 |
312600.0 |
10.41 |
| 2020-09-02 |
11.09 |
10.81 |
11.09 |
10.97 |
196100.0 |
10.5 |
| 2020-09-01 |
11.36 |
10.93 |
11.09 |
11.08 |
240600.0 |
10.6 |
| 2020-08-31 |
11.44 |
10.92 |
11.36 |
11.07 |
461900.0 |
10.59 |
| 2020-08-28 |
11.44 |
11.16 |
11.29 |
11.34 |
273600.0 |
10.85 |
| 2020-08-27 |
11.7 |
11.2 |
11.7 |
11.31 |
206700.0 |
10.82 |
| 2020-08-26 |
11.84 |
11.55 |
11.78 |
11.61 |
217100.0 |
11.11 |
| 2020-08-25 |
11.89 |
11.63 |
11.75 |
11.76 |
264400.0 |
11.25 |
| 2020-08-24 |
11.97 |
11.61 |
11.75 |
11.75 |
211200.0 |
11.24 |
| 2020-08-21 |
11.83 |
11.45 |
11.81 |
11.5 |
240400.0 |
11.0 |
| 2020-08-20 |
12.04 |
11.76 |
11.92 |
11.83 |
175300.0 |
11.32 |
| 2020-08-19 |
12.24 |
11.92 |
12.22 |
11.99 |
221300.0 |
11.47 |
| 2020-08-18 |
12.59 |
12.24 |
12.58 |
12.26 |
329000.0 |
11.73 |
| 2020-08-17 |
12.94 |
12.44 |
12.94 |
12.65 |
243600.0 |
12.1 |
| 2020-08-14 |
13.0 |
12.21 |
12.63 |
12.89 |
335800.0 |
12.33 |
| 2020-08-13 |
12.7 |
11.94 |
12.45 |
12.5 |
359300.0 |
11.96 |
| 2020-08-12 |
12.14 |
11.65 |
11.81 |
11.92 |
188000.0 |
11.41 |
| 2020-08-11 |
12.0 |
11.55 |
11.99 |
11.64 |
127500.0 |
11.14 |
| 2020-08-10 |
11.9 |
11.6 |
11.61 |
11.89 |
141200.0 |
11.38 |
| 2020-08-07 |
11.69 |
11.23 |
11.5 |
11.68 |
96700.0 |
11.18 |
| 2020-08-06 |
11.44 |
11.2 |
11.2 |
11.43 |
116600.0 |
10.94 |
| 2020-08-05 |
11.45 |
11.02 |
11.05 |
11.3 |
172400.0 |
10.81 |
| 2020-08-04 |
11.05 |
10.88 |
10.98 |
11.02 |
83000.0 |
10.54 |
| 2020-08-03 |
10.98 |
10.65 |
10.86 |
10.92 |
101100.0 |
10.45 |
| 2020-07-31 |
11.0 |
10.8 |
10.92 |
10.88 |
175700.0 |
10.41 |
| 2020-07-30 |
11.17 |
10.94 |
11.17 |
10.99 |
120800.0 |
10.52 |
| 2020-07-29 |
11.53 |
11.12 |
11.32 |
11.46 |
145700.0 |
10.73 |
| 2020-07-28 |
11.46 |
11.17 |
11.46 |
11.2 |
135200.0 |
10.48 |
| 2020-07-27 |
11.44 |
11.19 |
11.32 |
11.36 |
121600.0 |
10.63 |
| 2020-07-24 |
11.41 |
11.18 |
11.18 |
11.34 |
95800.0 |
10.61 |
| 2020-07-23 |
11.34 |
11.0 |
11.11 |
11.32 |
189800.0 |
10.6 |
| 2020-07-22 |
11.25 |
11.1 |
11.25 |
11.14 |
96400.0 |
10.43 |
| 2020-07-21 |
11.44 |
11.16 |
11.35 |
11.26 |
249900.0 |
10.54 |
| 2020-07-20 |
11.4 |
11.17 |
11.17 |
11.23 |
174200.0 |
10.51 |
| 2020-07-17 |
11.21 |
11.05 |
11.05 |
11.17 |
152300.0 |
10.45 |
| 2020-07-16 |
11.23 |
10.86 |
11.11 |
11.09 |
125200.0 |
10.38 |
| 2020-07-15 |
11.3 |
10.82 |
11.0 |
11.16 |
134400.0 |
10.45 |
| 2020-07-14 |
10.86 |
10.35 |
10.4 |
10.79 |
147100.0 |
10.1 |
| 2020-07-13 |
11.47 |
10.42 |
11.41 |
10.42 |
670300.0 |
9.75 |
| 2020-07-10 |
11.25 |
11.01 |
11.01 |
11.25 |
165600.0 |
10.53 |
| 2020-07-09 |
11.43 |
10.9 |
11.3 |
11.0 |
159000.0 |
10.3 |
| 2020-07-08 |
11.49 |
11.22 |
11.3 |
11.4 |
100800.0 |
10.67 |
| 2020-07-07 |
11.4 |
11.19 |
11.28 |
11.32 |
122200.0 |
10.6 |
| 2020-07-06 |
11.52 |
11.08 |
11.38 |
11.35 |
140500.0 |
10.62 |
| 2020-07-02 |
11.77 |
11.16 |
11.77 |
11.28 |
162100.0 |
10.56 |
| 2020-07-01 |
11.86 |
11.42 |
11.69 |
11.5 |
108900.0 |
10.76 |
| 2020-06-30 |
11.7 |
11.03 |
11.66 |
11.66 |
272400.0 |
10.91 |
| 2020-06-29 |
11.83 |
11.1 |
11.11 |
11.59 |
292500.0 |
10.85 |
| 2020-06-26 |
11.34 |
10.78 |
11.34 |
11.07 |
241600.0 |
10.36 |
| 2020-06-25 |
11.38 |
10.89 |
11.26 |
11.32 |
254000.0 |
10.6 |
| 2020-06-24 |
11.65 |
10.86 |
11.63 |
11.26 |
371400.0 |
10.54 |
| 2020-06-23 |
12.69 |
11.6 |
12.69 |
11.77 |
291500.0 |
11.02 |
| 2020-06-22 |
12.88 |
12.51 |
12.8 |
12.56 |
596000.0 |
11.76 |
| 2020-06-19 |
13.53 |
12.27 |
13.09 |
12.81 |
1370500.0 |
11.99 |
| 2020-06-18 |
13.04 |
12.46 |
12.46 |
13.0 |
357000.0 |
12.17 |
| 2020-06-17 |
13.05 |
12.64 |
13.05 |
12.65 |
328600.0 |
11.84 |
| 2020-06-16 |
13.0 |
12.39 |
12.93 |
12.92 |
300100.0 |
12.09 |
| 2020-06-15 |
12.79 |
11.11 |
11.61 |
12.55 |
482500.0 |
11.75 |
| 2020-06-12 |
12.29 |
11.19 |
12.29 |
11.77 |
321700.0 |
11.02 |
| 2020-06-11 |
12.49 |
11.7 |
12.1 |
11.8 |
597500.0 |
11.04 |
| 2020-06-10 |
12.79 |
12.4 |
12.78 |
12.67 |
246300.0 |
11.86 |
| 2020-06-09 |
13.0 |
12.36 |
12.68 |
12.94 |
343700.0 |
12.11 |
| 2020-06-08 |
13.06 |
12.02 |
12.27 |
13.01 |
498800.0 |
12.18 |
| 2020-06-05 |
12.15 |
11.66 |
11.66 |
12.13 |
271900.0 |
11.35 |
| 2020-06-04 |
11.52 |
11.22 |
11.22 |
11.39 |
178800.0 |
10.66 |
| 2020-06-03 |
11.82 |
11.4 |
11.4 |
11.59 |
221700.0 |
10.85 |
| 2020-06-02 |
11.35 |
10.83 |
10.85 |
11.29 |
255800.0 |
10.57 |
| 2020-06-01 |
11.34 |
10.95 |
11.11 |
10.95 |
111800.0 |
10.25 |
| 2020-05-29 |
11.19 |
10.9 |
11.19 |
11.16 |
202700.0 |
10.45 |
| 2020-05-28 |
11.69 |
11.21 |
11.69 |
11.35 |
189000.0 |
10.62 |
| 2020-05-27 |
11.94 |
11.42 |
11.66 |
11.53 |
148600.0 |
10.79 |
| 2020-05-26 |
11.93 |
11.48 |
11.91 |
11.56 |
321300.0 |
10.82 |
| 2020-05-22 |
11.75 |
11.19 |
11.7 |
11.75 |
265900.0 |
11.0 |
| 2020-05-21 |
11.73 |
10.76 |
11.1 |
11.53 |
377700.0 |
10.79 |
| 2020-05-20 |
11.78 |
11.03 |
11.12 |
11.5 |
291900.0 |
10.76 |
| 2020-05-19 |
11.26 |
10.92 |
11.25 |
10.92 |
120600.0 |
10.22 |
| 2020-05-18 |
11.53 |
10.98 |
10.98 |
11.15 |
300800.0 |
10.44 |
| 2020-05-15 |
11.0 |
10.6 |
10.95 |
10.68 |
253500.0 |
10.0 |
| 2020-05-14 |
11.05 |
10.28 |
10.82 |
10.98 |
202900.0 |
10.28 |
| 2020-05-13 |
11.46 |
10.77 |
11.34 |
10.99 |
268000.0 |
10.29 |
| 2020-05-12 |
11.67 |
11.35 |
11.53 |
11.5 |
239300.0 |
10.76 |
| 2020-05-11 |
11.7 |
11.1 |
11.25 |
11.56 |
399300.0 |
10.82 |
| 2020-05-08 |
11.23 |
10.88 |
11.01 |
11.21 |
178100.0 |
10.49 |
| 2020-05-07 |
10.92 |
10.51 |
10.55 |
10.86 |
181700.0 |
10.16 |
| 2020-05-06 |
10.71 |
10.3 |
10.57 |
10.4 |
215900.0 |
9.73 |
| 2020-05-05 |
11.33 |
10.57 |
11.23 |
10.61 |
191100.0 |
9.93 |
| 2020-05-04 |
10.92 |
10.42 |
10.83 |
10.67 |
265200.0 |
9.99 |
| 2020-05-01 |
11.49 |
10.68 |
11.41 |
10.81 |
238900.0 |
10.12 |
| 2020-04-30 |
11.98 |
11.18 |
11.67 |
11.57 |
226200.0 |
10.83 |
| 2020-04-29 |
12.02 |
11.62 |
12.0 |
12.0 |
311700.0 |
11.0 |
| 2020-04-28 |
12.0 |
11.56 |
11.85 |
11.88 |
218700.0 |
10.89 |
| 2020-04-27 |
11.7 |
11.35 |
11.67 |
11.54 |
463300.0 |
10.58 |
| 2020-04-24 |
11.81 |
11.36 |
11.81 |
11.37 |
288200.0 |
10.42 |
| 2020-04-23 |
12.28 |
11.37 |
11.86 |
11.53 |
504600.0 |
10.57 |
| 2020-04-22 |
12.13 |
11.53 |
12.13 |
11.74 |
219500.0 |
10.76 |
| 2020-04-21 |
12.02 |
11.41 |
11.99 |
11.74 |
341900.0 |
10.76 |
| 2020-04-20 |
11.78 |
11.11 |
11.25 |
11.69 |
446500.0 |
10.71 |
| 2020-04-17 |
11.44 |
10.91 |
11.1 |
11.36 |
375700.0 |
10.41 |
| 2020-04-16 |
10.94 |
10.6 |
10.8 |
10.83 |
263700.0 |
9.93 |
| 2020-04-15 |
10.76 |
10.2 |
10.65 |
10.51 |
264500.0 |
9.63 |
| 2020-04-14 |
11.0 |
10.33 |
10.48 |
10.9 |
369200.0 |
9.99 |
| 2020-04-13 |
10.51 |
9.9 |
9.91 |
10.25 |
419500.0 |
9.39 |
| 2020-04-09 |
9.96 |
9.2 |
9.55 |
9.9 |
530500.0 |
9.07 |
| 2020-04-08 |
9.69 |
9.21 |
9.67 |
9.3 |
517000.0 |
8.52 |
| 2020-04-07 |
10.12 |
9.14 |
10.02 |
9.38 |
709700.0 |
8.6 |
| 2020-04-06 |
9.93 |
9.43 |
9.45 |
9.86 |
311700.0 |
9.04 |
| 2020-04-03 |
9.6 |
8.86 |
9.35 |
9.0 |
383400.0 |
8.25 |
| 2020-04-02 |
9.74 |
9.0 |
9.05 |
9.41 |
268800.0 |
8.62 |
| 2020-04-01 |
9.72 |
9.0 |
9.4 |
9.12 |
263300.0 |
8.36 |
| 2020-03-31 |
10.06 |
9.59 |
9.62 |
9.79 |
264500.0 |
8.97 |
| 2020-03-30 |
10.0 |
9.01 |
9.39 |
9.56 |
337300.0 |
8.76 |
| 2020-03-27 |
9.86 |
8.73 |
9.61 |
9.29 |
600300.0 |
8.51 |
| 2020-03-26 |
9.76 |
8.73 |
9.05 |
9.64 |
567300.0 |
8.83 |
| 2020-03-25 |
9.84 |
8.8 |
9.4 |
8.81 |
552400.0 |
8.07 |
| 2020-03-24 |
9.2 |
8.4 |
8.84 |
9.2 |
389500.0 |
8.43 |
| 2020-03-23 |
8.29 |
7.04 |
7.63 |
8.08 |
558700.0 |
7.41 |
| 2020-03-20 |
8.6 |
7.7 |
7.76 |
7.72 |
493600.0 |
7.08 |
| 2020-03-19 |
8.6 |
7.0 |
8.34 |
8.01 |
323400.0 |
7.34 |
| 2020-03-18 |
7.9 |
7.0 |
7.74 |
7.42 |
862000.0 |
6.8 |
| 2020-03-17 |
8.61 |
7.18 |
8.46 |
8.16 |
764200.0 |
7.48 |
| 2020-03-16 |
9.07 |
7.8 |
7.8 |
8.27 |
542000.0 |
7.58 |
| 2020-03-13 |
10.0 |
9.05 |
9.77 |
9.41 |
694600.0 |
8.62 |
| 2020-03-12 |
10.25 |
8.76 |
10.2 |
9.11 |
1077700.0 |
8.35 |
| 2020-03-11 |
11.56 |
10.71 |
11.39 |
10.77 |
345400.0 |
9.87 |
| 2020-03-10 |
11.98 |
10.5 |
10.72 |
11.72 |
629700.0 |
10.74 |
| 2020-03-09 |
11.33 |
10.2 |
11.0 |
10.22 |
748400.0 |
9.37 |
| 2020-03-06 |
12.04 |
11.68 |
11.81 |
11.82 |
332100.0 |
10.83 |
| 2020-03-05 |
12.29 |
11.85 |
12.03 |
12.04 |
286600.0 |
11.03 |
| 2020-03-04 |
12.93 |
12.21 |
12.64 |
12.25 |
308600.0 |
11.23 |
| 2020-03-03 |
12.91 |
12.38 |
12.9 |
12.47 |
359100.0 |
11.43 |
| 2020-03-02 |
12.86 |
12.27 |
12.64 |
12.78 |
289200.0 |
11.71 |
| 2020-02-28 |
13.08 |
12.43 |
12.99 |
12.57 |
527300.0 |
11.52 |
| 2020-02-27 |
13.63 |
11.22 |
11.6 |
13.25 |
1226100.0 |
12.14 |
| 2020-02-26 |
11.96 |
11.37 |
11.67 |
11.43 |
793600.0 |
10.48 |
| 2020-02-25 |
12.04 |
11.54 |
11.9 |
11.68 |
567600.0 |
10.7 |
| 2020-02-24 |
12.4 |
11.84 |
12.36 |
11.85 |
446300.0 |
10.86 |
| 2020-02-21 |
12.78 |
12.52 |
12.7 |
12.62 |
242700.0 |
11.57 |
| 2020-02-20 |
12.91 |
12.62 |
12.7 |
12.79 |
419800.0 |
11.72 |
| 2020-02-19 |
13.2 |
12.46 |
13.2 |
12.78 |
968100.0 |
11.71 |
| 2020-02-18 |
13.24 |
13.06 |
13.1 |
13.17 |
195700.0 |
12.07 |