名前 | Teekay Corporation Common Stock |
ティッカー | TK |
国 | Bermuda |
上場年 | nan |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.73 | 3.46 | 3.59 | 3.71 | 2489300.0 | 3.71 |
2021-02-12 | 3.44 | 3.2 | 3.23 | 3.41 | 1786200.0 | 3.41 |
2021-02-11 | 3.29 | 3.0 | 3.12 | 3.21 | 1359000.0 | 3.21 |
2021-02-10 | 3.22 | 2.92 | 3.05 | 3.12 | 1353700.0 | 3.12 |
2021-02-09 | 3.14 | 2.86 | 2.91 | 3.05 | 1141100.0 | 3.05 |
2021-02-08 | 3.19 | 2.86 | 2.94 | 2.89 | 2125900.0 | 2.89 |
2021-02-05 | 2.88 | 2.73 | 2.73 | 2.88 | 1132500.0 | 2.88 |
2021-02-04 | 2.82 | 2.64 | 2.75 | 2.71 | 644200.0 | 2.71 |
2021-02-03 | 2.77 | 2.62 | 2.64 | 2.7 | 1090200.0 | 2.7 |
2021-02-02 | 2.71 | 2.56 | 2.71 | 2.59 | 1015100.0 | 2.59 |
2021-02-01 | 2.61 | 2.48 | 2.51 | 2.58 | 522200.0 | 2.58 |
2021-01-29 | 2.65 | 2.44 | 2.45 | 2.46 | 677700.0 | 2.46 |
2021-01-28 | 2.55 | 2.38 | 2.49 | 2.43 | 648900.0 | 2.43 |
2021-01-27 | 2.6 | 2.35 | 2.44 | 2.48 | 823200.0 | 2.48 |
2021-01-26 | 2.67 | 2.55 | 2.64 | 2.55 | 602600.0 | 2.55 |
2021-01-25 | 2.76 | 2.47 | 2.75 | 2.55 | 1122500.0 | 2.55 |
2021-01-22 | 2.68 | 2.6 | 2.64 | 2.66 | 435900.0 | 2.66 |
2021-01-21 | 2.86 | 2.67 | 2.74 | 2.69 | 536900.0 | 2.69 |
2021-01-20 | 2.99 | 2.73 | 2.98 | 2.78 | 707900.0 | 2.78 |
2021-01-19 | 2.99 | 2.81 | 2.93 | 2.9 | 786800.0 | 2.9 |
2021-01-15 | 2.96 | 2.76 | 2.91 | 2.84 | 848900.0 | 2.84 |
2021-01-14 | 2.99 | 2.65 | 2.65 | 2.95 | 1348500.0 | 2.95 |
2021-01-13 | 2.81 | 2.59 | 2.79 | 2.6 | 1649400.0 | 2.6 |
2021-01-12 | 2.74 | 2.52 | 2.53 | 2.7 | 879100.0 | 2.7 |
2021-01-11 | 2.55 | 2.43 | 2.45 | 2.48 | 825700.0 | 2.48 |
2021-01-08 | 2.64 | 2.49 | 2.5 | 2.51 | 793000.0 | 2.51 |
2021-01-07 | 2.47 | 2.36 | 2.38 | 2.42 | 768400.0 | 2.42 |
2021-01-06 | 2.54 | 2.31 | 2.5 | 2.36 | 774700.0 | 2.36 |
2021-01-05 | 2.51 | 2.36 | 2.36 | 2.45 | 1303900.0 | 2.45 |
2021-01-04 | 2.4 | 2.21 | 2.26 | 2.37 | 1698300.0 | 2.37 |
2020-12-31 | 2.23 | 2.14 | 2.18 | 2.15 | 890300.0 | 2.15 |
2020-12-30 | 2.22 | 2.1 | 2.15 | 2.18 | 1167800.0 | 2.18 |
2020-12-29 | 2.33 | 2.12 | 2.32 | 2.15 | 1534200.0 | 2.15 |
2020-12-28 | 2.45 | 2.33 | 2.45 | 2.33 | 375300.0 | 2.33 |
2020-12-24 | 2.44 | 2.37 | 2.44 | 2.41 | 298300.0 | 2.41 |
2020-12-23 | 2.45 | 2.27 | 2.27 | 2.41 | 946100.0 | 2.41 |
2020-12-22 | 2.4 | 2.22 | 2.4 | 2.26 | 801700.0 | 2.26 |
2020-12-21 | 2.5 | 2.39 | 2.47 | 2.43 | 1197700.0 | 2.43 |
2020-12-18 | 2.66 | 2.56 | 2.61 | 2.57 | 509900.0 | 2.57 |
2020-12-17 | 2.68 | 2.55 | 2.67 | 2.59 | 473600.0 | 2.59 |
2020-12-16 | 2.77 | 2.64 | 2.77 | 2.66 | 470100.0 | 2.66 |
2020-12-15 | 2.78 | 2.64 | 2.75 | 2.75 | 497900.0 | 2.75 |
2020-12-14 | 2.8 | 2.65 | 2.8 | 2.69 | 759000.0 | 2.69 |
2020-12-11 | 2.86 | 2.7 | 2.85 | 2.73 | 465300.0 | 2.73 |
2020-12-10 | 2.89 | 2.5 | 2.55 | 2.85 | 1455100.0 | 2.85 |
2020-12-09 | 2.62 | 2.49 | 2.59 | 2.6 | 802100.0 | 2.6 |
2020-12-08 | 2.64 | 2.53 | 2.53 | 2.55 | 396500.0 | 2.55 |
2020-12-07 | 2.71 | 2.53 | 2.7 | 2.57 | 958300.0 | 2.57 |
2020-12-04 | 2.73 | 2.52 | 2.57 | 2.71 | 977800.0 | 2.71 |
2020-12-03 | 2.56 | 2.45 | 2.5 | 2.5 | 392600.0 | 2.5 |
2020-12-02 | 2.5 | 2.3 | 2.31 | 2.48 | 374900.0 | 2.48 |
2020-12-01 | 2.45 | 2.33 | 2.39 | 2.34 | 442300.0 | 2.34 |
2020-11-30 | 2.48 | 2.34 | 2.48 | 2.35 | 596700.0 | 2.35 |
2020-11-27 | 2.56 | 2.46 | 2.56 | 2.48 | 454400.0 | 2.48 |
2020-11-25 | 2.62 | 2.46 | 2.53 | 2.53 | 529400.0 | 2.53 |
2020-11-24 | 2.69 | 2.52 | 2.56 | 2.54 | 968700.0 | 2.54 |
2020-11-23 | 2.51 | 2.24 | 2.24 | 2.47 | 1399400.0 | 2.47 |
2020-11-20 | 2.27 | 2.15 | 2.16 | 2.23 | 898700.0 | 2.23 |
2020-11-19 | 2.15 | 2.02 | 2.06 | 2.15 | 598900.0 | 2.15 |
2020-11-18 | 2.17 | 2.05 | 2.17 | 2.05 | 931300.0 | 2.05 |
2020-11-17 | 2.17 | 2.1 | 2.14 | 2.16 | 836300.0 | 2.16 |
2020-11-16 | 2.18 | 2.09 | 2.12 | 2.14 | 762900.0 | 2.14 |
2020-11-13 | 2.02 | 1.93 | 1.96 | 1.98 | 774500.0 | 1.98 |
2020-11-12 | 2.19 | 1.93 | 2.18 | 1.97 | 988000.0 | 1.97 |
2020-11-11 | 2.19 | 2.09 | 2.14 | 2.18 | 801800.0 | 2.18 |
2020-11-10 | 2.12 | 2.0 | 2.06 | 2.12 | 631000.0 | 2.12 |
2020-11-09 | 2.08 | 1.9 | 1.9 | 2.01 | 1102900.0 | 2.01 |
2020-11-06 | 1.9 | 1.75 | 1.84 | 1.76 | 372400.0 | 1.76 |
2020-11-05 | 1.83 | 1.72 | 1.72 | 1.83 | 512200.0 | 1.83 |
2020-11-04 | 1.81 | 1.72 | 1.81 | 1.72 | 436700.0 | 1.72 |
2020-11-03 | 1.88 | 1.78 | 1.83 | 1.8 | 417700.0 | 1.8 |
2020-11-02 | 1.83 | 1.74 | 1.76 | 1.79 | 665700.0 | 1.79 |
2020-10-30 | 1.82 | 1.7 | 1.82 | 1.76 | 687500.0 | 1.76 |
2020-10-29 | 1.83 | 1.72 | 1.77 | 1.82 | 499600.0 | 1.82 |
2020-10-28 | 1.86 | 1.76 | 1.86 | 1.79 | 775000.0 | 1.79 |
2020-10-27 | 2.0 | 1.86 | 2.0 | 1.91 | 914500.0 | 1.91 |
2020-10-26 | 2.05 | 1.94 | 2.04 | 2.0 | 697100.0 | 2.0 |
2020-10-23 | 2.09 | 2.02 | 2.08 | 2.05 | 604200.0 | 2.05 |
2020-10-22 | 2.08 | 2.01 | 2.06 | 2.08 | 523000.0 | 2.08 |
2020-10-21 | 2.11 | 2.02 | 2.1 | 2.04 | 795600.0 | 2.04 |
2020-10-20 | 2.16 | 2.1 | 2.16 | 2.14 | 740600.0 | 2.14 |
2020-10-19 | 2.24 | 2.14 | 2.21 | 2.15 | 426500.0 | 2.15 |
2020-10-16 | 2.32 | 2.2 | 2.3 | 2.21 | 478100.0 | 2.21 |
2020-10-15 | 2.32 | 2.2 | 2.28 | 2.31 | 766800.0 | 2.31 |
2020-10-14 | 2.26 | 2.18 | 2.19 | 2.18 | 264200.0 | 2.18 |
2020-10-13 | 2.24 | 2.15 | 2.22 | 2.2 | 252100.0 | 2.2 |
2020-10-12 | 2.3 | 2.16 | 2.24 | 2.19 | 452800.0 | 2.19 |
2020-10-09 | 2.39 | 2.25 | 2.37 | 2.25 | 453600.0 | 2.25 |
2020-10-08 | 2.38 | 2.25 | 2.25 | 2.37 | 527900.0 | 2.37 |
2020-10-07 | 2.3 | 2.18 | 2.29 | 2.23 | 519500.0 | 2.23 |
2020-10-06 | 2.38 | 2.25 | 2.31 | 2.28 | 321100.0 | 2.28 |
2020-10-05 | 2.35 | 2.24 | 2.28 | 2.32 | 236000.0 | 2.32 |
2020-10-02 | 2.3 | 2.22 | 2.28 | 2.28 | 327300.0 | 2.28 |
2020-10-01 | 2.31 | 2.21 | 2.24 | 2.3 | 390100.0 | 2.3 |
2020-09-30 | 2.31 | 2.2 | 2.2 | 2.23 | 424800.0 | 2.23 |
2020-09-29 | 2.2 | 2.12 | 2.2 | 2.19 | 471800.0 | 2.19 |
2020-09-28 | 2.22 | 2.09 | 2.18 | 2.18 | 570400.0 | 2.18 |
2020-09-25 | 2.25 | 2.15 | 2.2 | 2.16 | 329500.0 | 2.16 |
2020-09-24 | 2.29 | 2.13 | 2.2 | 2.2 | 555600.0 | 2.2 |
2020-09-23 | 2.28 | 2.15 | 2.28 | 2.21 | 631600.0 | 2.21 |
2020-09-22 | 2.37 | 2.21 | 2.36 | 2.25 | 621400.0 | 2.25 |
2020-09-21 | 2.43 | 2.29 | 2.43 | 2.36 | 501400.0 | 2.36 |
2020-09-18 | 2.53 | 2.43 | 2.49 | 2.5 | 461100.0 | 2.5 |
2020-09-17 | 2.51 | 2.41 | 2.43 | 2.5 | 395100.0 | 2.5 |
2020-09-16 | 2.55 | 2.44 | 2.45 | 2.49 | 521300.0 | 2.49 |
2020-09-15 | 2.53 | 2.36 | 2.52 | 2.42 | 578600.0 | 2.42 |
2020-09-14 | 2.58 | 2.44 | 2.45 | 2.51 | 351300.0 | 2.51 |
2020-09-11 | 2.51 | 2.4 | 2.43 | 2.44 | 548900.0 | 2.44 |
2020-09-10 | 2.46 | 2.38 | 2.41 | 2.41 | 399700.0 | 2.41 |
2020-09-09 | 2.51 | 2.41 | 2.48 | 2.41 | 337900.0 | 2.41 |
2020-09-08 | 2.48 | 2.35 | 2.38 | 2.41 | 395300.0 | 2.41 |
2020-09-04 | 2.46 | 2.29 | 2.4 | 2.44 | 474100.0 | 2.44 |
2020-09-03 | 2.51 | 2.41 | 2.48 | 2.41 | 518100.0 | 2.41 |
2020-09-02 | 2.47 | 2.36 | 2.42 | 2.44 | 831600.0 | 2.44 |
2020-09-01 | 2.53 | 2.4 | 2.53 | 2.43 | 864900.0 | 2.43 |
2020-08-31 | 2.61 | 2.55 | 2.61 | 2.55 | 171500.0 | 2.55 |
2020-08-28 | 2.64 | 2.47 | 2.47 | 2.63 | 677900.0 | 2.63 |
2020-08-27 | 2.62 | 2.47 | 2.61 | 2.49 | 686100.0 | 2.49 |
2020-08-26 | 2.77 | 2.6 | 2.74 | 2.6 | 676200.0 | 2.6 |
2020-08-25 | 2.78 | 2.69 | 2.75 | 2.75 | 318500.0 | 2.75 |
2020-08-24 | 2.76 | 2.64 | 2.65 | 2.74 | 600300.0 | 2.74 |
2020-08-21 | 2.75 | 2.64 | 2.71 | 2.64 | 461800.0 | 2.64 |
2020-08-20 | 2.72 | 2.65 | 2.66 | 2.72 | 621800.0 | 2.72 |
2020-08-19 | 2.74 | 2.63 | 2.67 | 2.7 | 786700.0 | 2.7 |
2020-08-18 | 2.85 | 2.62 | 2.82 | 2.62 | 894400.0 | 2.62 |
2020-08-17 | 2.9 | 2.81 | 2.86 | 2.83 | 555600.0 | 2.83 |
2020-08-14 | 2.91 | 2.69 | 2.69 | 2.84 | 1417600.0 | 2.84 |
2020-08-13 | 2.97 | 2.67 | 2.85 | 2.72 | 1498500.0 | 2.72 |
2020-08-12 | 2.75 | 2.63 | 2.64 | 2.74 | 925200.0 | 2.74 |
2020-08-11 | 2.73 | 2.59 | 2.62 | 2.63 | 901000.0 | 2.63 |
2020-08-10 | 2.69 | 2.48 | 2.66 | 2.55 | 812100.0 | 2.55 |
2020-08-07 | 2.6 | 2.51 | 2.55 | 2.59 | 385000.0 | 2.59 |
2020-08-06 | 2.61 | 2.51 | 2.55 | 2.52 | 648000.0 | 2.52 |
2020-08-05 | 2.6 | 2.49 | 2.53 | 2.57 | 332600.0 | 2.57 |
2020-08-04 | 2.52 | 2.37 | 2.37 | 2.5 | 749300.0 | 2.5 |
2020-08-03 | 2.4 | 2.3 | 2.38 | 2.36 | 511300.0 | 2.36 |
2020-07-31 | 2.54 | 2.36 | 2.54 | 2.38 | 563900.0 | 2.38 |
2020-07-30 | 2.63 | 2.42 | 2.63 | 2.47 | 947200.0 | 2.47 |
2020-07-29 | 2.66 | 2.47 | 2.48 | 2.64 | 1166900.0 | 2.64 |
2020-07-28 | 2.5 | 2.42 | 2.45 | 2.46 | 659400.0 | 2.46 |
2020-07-27 | 2.53 | 2.41 | 2.52 | 2.45 | 577000.0 | 2.45 |
2020-07-24 | 2.56 | 2.48 | 2.48 | 2.48 | 773400.0 | 2.48 |
2020-07-23 | 2.51 | 2.38 | 2.43 | 2.48 | 465900.0 | 2.48 |
2020-07-22 | 2.47 | 2.37 | 2.41 | 2.44 | 567200.0 | 2.44 |
2020-07-21 | 2.47 | 2.35 | 2.35 | 2.44 | 834400.0 | 2.44 |
2020-07-20 | 2.4 | 2.33 | 2.38 | 2.33 | 682400.0 | 2.33 |
2020-07-17 | 2.54 | 2.38 | 2.47 | 2.38 | 713400.0 | 2.38 |
2020-07-16 | 2.49 | 2.39 | 2.46 | 2.45 | 600300.0 | 2.45 |
2020-07-15 | 2.48 | 2.36 | 2.43 | 2.46 | 943200.0 | 2.46 |
2020-07-14 | 2.31 | 2.19 | 2.22 | 2.31 | 806800.0 | 2.31 |
2020-07-13 | 2.33 | 2.2 | 2.32 | 2.2 | 1435600.0 | 2.2 |
2020-07-10 | 2.26 | 2.08 | 2.11 | 2.24 | 1244200.0 | 2.24 |
2020-07-09 | 2.27 | 2.08 | 2.27 | 2.09 | 1257100.0 | 2.09 |
2020-07-08 | 2.29 | 2.2 | 2.23 | 2.22 | 1141800.0 | 2.22 |
2020-07-07 | 2.36 | 2.24 | 2.36 | 2.25 | 893100.0 | 2.25 |
2020-07-06 | 2.39 | 2.24 | 2.37 | 2.37 | 1266600.0 | 2.37 |
2020-07-02 | 2.49 | 2.26 | 2.49 | 2.3 | 1679600.0 | 2.3 |
2020-07-01 | 2.5 | 2.37 | 2.4 | 2.41 | 837500.0 | 2.41 |
2020-06-30 | 2.43 | 2.32 | 2.42 | 2.4 | 916800.0 | 2.4 |
2020-06-29 | 2.48 | 2.21 | 2.23 | 2.41 | 1212500.0 | 2.41 |
2020-06-26 | 2.26 | 2.15 | 2.26 | 2.17 | 8758600.0 | 2.17 |
2020-06-25 | 2.36 | 2.2 | 2.34 | 2.26 | 2085200.0 | 2.26 |
2020-06-24 | 2.42 | 2.29 | 2.39 | 2.34 | 1784800.0 | 2.34 |
2020-06-23 | 2.53 | 2.36 | 2.5 | 2.43 | 1900600.0 | 2.43 |
2020-06-22 | 2.59 | 2.46 | 2.55 | 2.49 | 1930100.0 | 2.49 |
2020-06-19 | 2.63 | 2.5 | 2.59 | 2.57 | 2323100.0 | 2.57 |
2020-06-18 | 2.58 | 2.47 | 2.55 | 2.56 | 1749500.0 | 2.56 |
2020-06-17 | 2.68 | 2.52 | 2.68 | 2.53 | 1620900.0 | 2.53 |
2020-06-16 | 2.89 | 2.65 | 2.89 | 2.69 | 1515100.0 | 2.69 |
2020-06-15 | 2.8 | 2.52 | 2.63 | 2.73 | 2015600.0 | 2.73 |
2020-06-12 | 2.93 | 2.66 | 2.91 | 2.73 | 1284500.0 | 2.73 |
2020-06-11 | 2.86 | 2.68 | 2.8 | 2.75 | 1956700.0 | 2.75 |
2020-06-10 | 3.2 | 2.98 | 3.2 | 2.99 | 1166300.0 | 2.99 |
2020-06-09 | 3.22 | 3.04 | 3.22 | 3.17 | 1655200.0 | 3.17 |
2020-06-08 | 3.33 | 3.02 | 3.05 | 3.33 | 2509000.0 | 3.33 |
2020-06-05 | 3.0 | 2.85 | 2.87 | 2.98 | 1975700.0 | 2.98 |
2020-06-04 | 2.89 | 2.74 | 2.81 | 2.8 | 1447100.0 | 2.8 |
2020-06-03 | 3.03 | 2.83 | 2.95 | 2.84 | 1139100.0 | 2.84 |
2020-06-02 | 2.95 | 2.79 | 2.92 | 2.91 | 1385500.0 | 2.91 |
2020-06-01 | 3.02 | 2.88 | 2.95 | 2.88 | 873500.0 | 2.88 |
2020-05-29 | 2.97 | 2.81 | 2.9 | 2.93 | 1055500.0 | 2.93 |
2020-05-28 | 3.21 | 2.91 | 3.16 | 2.93 | 1402400.0 | 2.93 |
2020-05-27 | 3.23 | 2.96 | 3.03 | 3.11 | 1674400.0 | 3.11 |
2020-05-26 | 3.05 | 2.91 | 3.05 | 2.93 | 965000.0 | 2.93 |
2020-05-22 | 3.07 | 2.83 | 3.06 | 2.91 | 1585800.0 | 2.91 |
2020-05-21 | 3.36 | 3.01 | 3.2 | 3.06 | 1532000.0 | 3.06 |
2020-05-20 | 3.14 | 2.91 | 2.95 | 3.11 | 1355700.0 | 3.11 |
2020-05-19 | 3.04 | 2.84 | 2.98 | 2.84 | 964400.0 | 2.84 |
2020-05-18 | 3.02 | 2.85 | 2.92 | 2.99 | 1224800.0 | 2.99 |
2020-05-15 | 2.92 | 2.77 | 2.91 | 2.86 | 921300.0 | 2.86 |
2020-05-14 | 2.96 | 2.75 | 2.96 | 2.87 | 1336200.0 | 2.87 |
2020-05-13 | 3.15 | 2.92 | 3.11 | 3.05 | 1549800.0 | 3.05 |
2020-05-12 | 3.33 | 3.13 | 3.28 | 3.13 | 1098000.0 | 3.13 |
2020-05-11 | 3.39 | 3.19 | 3.39 | 3.3 | 1418000.0 | 3.3 |
2020-05-08 | 3.44 | 3.28 | 3.3 | 3.42 | 819300.0 | 3.42 |
2020-05-07 | 3.36 | 3.15 | 3.25 | 3.28 | 1094000.0 | 3.28 |
2020-05-06 | 3.36 | 3.11 | 3.33 | 3.18 | 1274600.0 | 3.18 |
2020-05-05 | 3.65 | 3.28 | 3.65 | 3.29 | 1470000.0 | 3.29 |
2020-05-04 | 3.64 | 3.4 | 3.43 | 3.61 | 989600.0 | 3.61 |
2020-05-01 | 3.75 | 3.47 | 3.61 | 3.52 | 1254500.0 | 3.52 |
2020-04-30 | 3.96 | 3.6 | 3.76 | 3.72 | 1619400.0 | 3.72 |
2020-04-29 | 4.11 | 3.82 | 4.11 | 3.88 | 2722400.0 | 3.88 |
2020-04-28 | 4.51 | 4.12 | 4.5 | 4.21 | 3375100.0 | 4.21 |
2020-04-27 | 4.45 | 3.92 | 4.03 | 4.19 | 4951100.0 | 4.19 |
2020-04-24 | 4.06 | 3.82 | 4.04 | 3.82 | 2009200.0 | 3.82 |
2020-04-23 | 4.2 | 3.81 | 4.05 | 4.07 | 3696100.0 | 4.07 |
2020-04-22 | 4.42 | 3.74 | 4.4 | 3.92 | 4908800.0 | 3.92 |
2020-04-21 | 4.88 | 3.97 | 4.81 | 4.19 | 10956200.0 | 4.19 |
2020-04-20 | 4.06 | 3.26 | 3.5 | 3.93 | 5078600.0 | 3.93 |
2020-04-17 | 3.4 | 3.16 | 3.25 | 3.26 | 1193400.0 | 3.26 |
2020-04-16 | 3.16 | 2.99 | 3.0 | 3.16 | 1061300.0 | 3.16 |
2020-04-15 | 3.09 | 2.84 | 3.06 | 2.99 | 964100.0 | 2.99 |
2020-04-14 | 3.12 | 2.9 | 2.95 | 3.08 | 1084700.0 | 3.08 |
2020-04-13 | 3.12 | 2.86 | 3.06 | 2.91 | 960000.0 | 2.91 |
2020-04-09 | 2.99 | 2.63 | 2.86 | 2.94 | 1884900.0 | 2.94 |
2020-04-08 | 2.88 | 2.74 | 2.78 | 2.8 | 1075700.0 | 2.8 |
2020-04-07 | 3.07 | 2.74 | 3.0 | 2.75 | 1491200.0 | 2.75 |
2020-04-06 | 3.12 | 2.86 | 2.95 | 3.05 | 1081000.0 | 3.05 |
2020-04-03 | 2.85 | 2.72 | 2.81 | 2.78 | 670600.0 | 2.78 |
2020-04-02 | 3.18 | 2.67 | 3.14 | 2.87 | 1583200.0 | 2.87 |
2020-04-01 | 3.31 | 2.94 | 3.14 | 3.02 | 1508800.0 | 3.02 |
2020-03-31 | 3.35 | 3.0 | 3.12 | 3.16 | 1659000.0 | 3.16 |
2020-03-30 | 3.39 | 2.87 | 3.08 | 3.1 | 2707900.0 | 3.1 |
2020-03-27 | 3.08 | 2.63 | 2.77 | 2.8 | 2077100.0 | 2.8 |
2020-03-26 | 2.68 | 2.35 | 2.47 | 2.59 | 1404500.0 | 2.59 |
2020-03-25 | 2.7 | 2.38 | 2.5 | 2.46 | 1102600.0 | 2.46 |
2020-03-24 | 2.48 | 2.28 | 2.36 | 2.46 | 1032100.0 | 2.46 |
2020-03-23 | 2.31 | 2.05 | 2.29 | 2.2 | 1448500.0 | 2.2 |
2020-03-20 | 2.59 | 2.19 | 2.44 | 2.2 | 1269600.0 | 2.2 |
2020-03-19 | 2.57 | 2.37 | 2.52 | 2.44 | 936200.0 | 2.44 |
2020-03-18 | 2.7 | 2.3 | 2.4 | 2.57 | 1366300.0 | 2.57 |
2020-03-17 | 2.67 | 2.37 | 2.64 | 2.58 | 961900.0 | 2.58 |
2020-03-16 | 2.67 | 2.3 | 2.3 | 2.5 | 1050200.0 | 2.5 |
2020-03-13 | 2.95 | 2.51 | 2.68 | 2.87 | 1205000.0 | 2.87 |
2020-03-12 | 2.83 | 2.34 | 2.52 | 2.39 | 1417000.0 | 2.39 |
2020-03-11 | 3.13 | 2.75 | 3.08 | 2.78 | 1433000.0 | 2.78 |
2020-03-10 | 3.64 | 2.4 | 2.4 | 3.22 | 3641600.0 | 3.22 |
2020-03-09 | 2.6 | 2.04 | 2.5 | 2.22 | 2147800.0 | 2.22 |
2020-03-06 | 3.16 | 2.82 | 3.03 | 2.88 | 1856900.0 | 2.88 |
2020-03-05 | 3.34 | 3.1 | 3.25 | 3.14 | 513600.0 | 3.14 |
2020-03-04 | 3.58 | 3.34 | 3.45 | 3.37 | 575000.0 | 3.37 |
2020-03-03 | 3.51 | 3.27 | 3.51 | 3.39 | 1072200.0 | 3.39 |
2020-03-02 | 3.74 | 3.31 | 3.71 | 3.54 | 1677900.0 | 3.54 |
2020-02-28 | 3.69 | 3.2 | 3.25 | 3.66 | 2812200.0 | 3.66 |
2020-02-27 | 3.65 | 2.9 | 3.19 | 3.22 | 2373000.0 | 3.22 |
2020-02-26 | 3.09 | 2.85 | 3.03 | 2.88 | 1475400.0 | 2.88 |
2020-02-25 | 3.15 | 3.0 | 3.11 | 3.01 | 497100.0 | 3.01 |
2020-02-24 | 3.26 | 3.02 | 3.25 | 3.1 | 766100.0 | 3.1 |
2020-02-21 | 3.52 | 3.35 | 3.52 | 3.36 | 554100.0 | 3.36 |
2020-02-20 | 3.64 | 3.53 | 3.58 | 3.56 | 300900.0 | 3.56 |
2020-02-19 | 3.7 | 3.53 | 3.67 | 3.59 | 444800.0 | 3.59 |
2020-02-18 | 3.9 | 3.66 | 3.72 | 3.7 | 861800.0 | 3.7 |