Teekay Tankers Ltd.のデータ
- Home
- Teekay Tankers Ltd.の株価データ
Teekay Tankers Ltd.の基本情報
| 名前 |
Teekay Tankers Ltd. |
| ティッカー |
TNK |
| 国 |
Bermuda |
| 上場年 |
2007.0 |
| セクター |
Consumer Services |
Teekay Tankers Ltd.の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
14.67 |
13.61 |
14.11 |
14.27 |
1580700.0 |
14.27 |
| 2021-02-12 |
13.19 |
12.08 |
12.09 |
13.16 |
932500.0 |
13.16 |
| 2021-02-11 |
12.41 |
11.92 |
12.24 |
12.24 |
685300.0 |
12.24 |
| 2021-02-10 |
12.3 |
11.49 |
11.5 |
12.14 |
959100.0 |
12.14 |
| 2021-02-09 |
11.49 |
10.77 |
11.06 |
11.38 |
653100.0 |
11.38 |
| 2021-02-08 |
11.58 |
10.98 |
11.3 |
11.22 |
628000.0 |
11.22 |
| 2021-02-05 |
11.11 |
10.64 |
10.75 |
11.09 |
583400.0 |
11.09 |
| 2021-02-04 |
11.18 |
10.44 |
10.76 |
10.56 |
475300.0 |
10.56 |
| 2021-02-03 |
10.84 |
10.26 |
10.26 |
10.74 |
663200.0 |
10.74 |
| 2021-02-02 |
10.54 |
10.2 |
10.54 |
10.25 |
395900.0 |
10.25 |
| 2021-02-01 |
10.55 |
10.22 |
10.36 |
10.3 |
315400.0 |
10.3 |
| 2021-01-29 |
10.84 |
10.16 |
10.34 |
10.25 |
689100.0 |
10.25 |
| 2021-01-28 |
10.84 |
10.24 |
10.69 |
10.34 |
543600.0 |
10.34 |
| 2021-01-27 |
10.9 |
10.3 |
10.48 |
10.67 |
449500.0 |
10.67 |
| 2021-01-26 |
11.0 |
10.52 |
10.85 |
10.55 |
431700.0 |
10.55 |
| 2021-01-25 |
11.01 |
10.27 |
11.01 |
10.75 |
911700.0 |
10.75 |
| 2021-01-22 |
11.1 |
10.76 |
10.89 |
11.06 |
387900.0 |
11.06 |
| 2021-01-21 |
11.34 |
10.98 |
11.32 |
11.13 |
282600.0 |
11.13 |
| 2021-01-20 |
11.72 |
10.93 |
11.71 |
11.29 |
634900.0 |
11.29 |
| 2021-01-19 |
12.0 |
11.4 |
11.9 |
11.52 |
747900.0 |
11.52 |
| 2021-01-15 |
12.25 |
11.66 |
12.21 |
11.83 |
327000.0 |
11.83 |
| 2021-01-14 |
12.37 |
11.81 |
12.02 |
12.21 |
394900.0 |
12.21 |
| 2021-01-13 |
12.25 |
11.8 |
12.12 |
11.93 |
309300.0 |
11.93 |
| 2021-01-12 |
12.38 |
11.43 |
11.43 |
11.93 |
537400.0 |
11.93 |
| 2021-01-11 |
11.83 |
11.1 |
11.79 |
11.48 |
697800.0 |
11.48 |
| 2021-01-08 |
12.47 |
11.9 |
11.98 |
12.09 |
487700.0 |
12.09 |
| 2021-01-07 |
11.94 |
11.35 |
11.4 |
11.84 |
407700.0 |
11.84 |
| 2021-01-06 |
11.57 |
11.11 |
11.38 |
11.21 |
416800.0 |
11.21 |
| 2021-01-05 |
11.75 |
11.3 |
11.62 |
11.3 |
323600.0 |
11.3 |
| 2021-01-04 |
11.57 |
10.9 |
11.0 |
11.46 |
398900.0 |
11.46 |
| 2020-12-31 |
11.38 |
10.91 |
10.94 |
11.01 |
329400.0 |
11.01 |
| 2020-12-30 |
11.27 |
10.88 |
10.97 |
10.99 |
425300.0 |
10.99 |
| 2020-12-29 |
11.11 |
10.75 |
11.1 |
10.97 |
396800.0 |
10.97 |
| 2020-12-28 |
11.36 |
11.0 |
11.36 |
11.04 |
327800.0 |
11.04 |
| 2020-12-24 |
11.57 |
11.09 |
11.2 |
11.35 |
201900.0 |
11.35 |
| 2020-12-23 |
11.4 |
10.75 |
10.76 |
11.27 |
488100.0 |
11.27 |
| 2020-12-22 |
10.96 |
10.5 |
10.9 |
10.71 |
469200.0 |
10.71 |
| 2020-12-21 |
11.15 |
10.67 |
10.98 |
10.86 |
660600.0 |
10.86 |
| 2020-12-18 |
11.74 |
11.32 |
11.62 |
11.36 |
450500.0 |
11.36 |
| 2020-12-17 |
11.83 |
11.25 |
11.63 |
11.68 |
623700.0 |
11.68 |
| 2020-12-16 |
12.1 |
11.6 |
12.08 |
11.69 |
341100.0 |
11.69 |
| 2020-12-15 |
12.2 |
11.74 |
11.91 |
12.07 |
280900.0 |
12.07 |
| 2020-12-14 |
12.63 |
11.66 |
12.49 |
11.85 |
614400.0 |
11.85 |
| 2020-12-11 |
12.99 |
12.19 |
12.96 |
12.27 |
576600.0 |
12.27 |
| 2020-12-10 |
13.37 |
11.95 |
11.97 |
13.02 |
730600.0 |
13.02 |
| 2020-12-09 |
12.19 |
11.78 |
12.17 |
12.0 |
497700.0 |
12.0 |
| 2020-12-08 |
12.35 |
11.92 |
11.98 |
11.99 |
333100.0 |
11.99 |
| 2020-12-07 |
12.4 |
11.81 |
12.4 |
12.06 |
374800.0 |
12.06 |
| 2020-12-04 |
12.8 |
11.73 |
11.8 |
12.4 |
687400.0 |
12.4 |
| 2020-12-03 |
11.82 |
11.48 |
11.67 |
11.61 |
250200.0 |
11.61 |
| 2020-12-02 |
11.89 |
11.05 |
11.13 |
11.52 |
417200.0 |
11.52 |
| 2020-12-01 |
11.95 |
11.02 |
11.95 |
11.23 |
568600.0 |
11.23 |
| 2020-11-30 |
12.25 |
11.64 |
12.25 |
11.64 |
557900.0 |
11.64 |
| 2020-11-27 |
12.38 |
12.04 |
12.15 |
12.17 |
236100.0 |
12.17 |
| 2020-11-25 |
12.14 |
11.61 |
12.05 |
12.1 |
368000.0 |
12.1 |
| 2020-11-24 |
12.36 |
11.82 |
12.25 |
12.1 |
574200.0 |
12.1 |
| 2020-11-23 |
12.23 |
11.26 |
11.35 |
12.01 |
711600.0 |
12.01 |
| 2020-11-20 |
11.28 |
10.99 |
11.23 |
11.18 |
404600.0 |
11.18 |
| 2020-11-19 |
11.21 |
10.55 |
10.73 |
11.18 |
293800.0 |
11.18 |
| 2020-11-18 |
11.46 |
10.8 |
11.34 |
10.81 |
395400.0 |
10.81 |
| 2020-11-17 |
11.37 |
10.77 |
11.01 |
11.19 |
358900.0 |
11.19 |
| 2020-11-16 |
11.29 |
10.76 |
10.88 |
11.13 |
626600.0 |
11.13 |
| 2020-11-13 |
10.69 |
10.07 |
10.5 |
10.48 |
382600.0 |
10.48 |
| 2020-11-12 |
10.94 |
10.1 |
10.72 |
10.36 |
611000.0 |
10.36 |
| 2020-11-11 |
11.37 |
10.92 |
11.36 |
11.09 |
339300.0 |
11.09 |
| 2020-11-10 |
11.39 |
10.86 |
11.07 |
11.28 |
391500.0 |
11.28 |
| 2020-11-09 |
11.13 |
10.47 |
10.6 |
10.82 |
838700.0 |
10.82 |
| 2020-11-06 |
10.34 |
9.78 |
9.9 |
9.85 |
318900.0 |
9.85 |
| 2020-11-05 |
10.1 |
9.63 |
9.83 |
9.95 |
383800.0 |
9.95 |
| 2020-11-04 |
10.07 |
9.62 |
9.95 |
9.71 |
340700.0 |
9.71 |
| 2020-11-03 |
10.59 |
9.67 |
10.46 |
9.95 |
767200.0 |
9.95 |
| 2020-11-02 |
10.53 |
9.5 |
9.58 |
10.4 |
1075600.0 |
10.4 |
| 2020-10-30 |
9.6 |
9.13 |
9.54 |
9.43 |
390800.0 |
9.43 |
| 2020-10-29 |
9.67 |
8.9 |
9.26 |
9.64 |
588300.0 |
9.64 |
| 2020-10-28 |
9.92 |
9.27 |
9.86 |
9.35 |
888600.0 |
9.35 |
| 2020-10-27 |
10.41 |
9.91 |
10.26 |
10.1 |
515000.0 |
10.1 |
| 2020-10-26 |
10.26 |
9.6 |
9.84 |
10.26 |
814000.0 |
10.26 |
| 2020-10-23 |
10.25 |
9.71 |
10.25 |
9.96 |
968400.0 |
9.96 |
| 2020-10-22 |
10.38 |
10.07 |
10.19 |
10.38 |
411600.0 |
10.38 |
| 2020-10-21 |
10.44 |
10.11 |
10.39 |
10.23 |
445600.0 |
10.23 |
| 2020-10-20 |
10.54 |
10.18 |
10.41 |
10.39 |
429900.0 |
10.39 |
| 2020-10-19 |
10.99 |
10.33 |
10.9 |
10.42 |
601000.0 |
10.42 |
| 2020-10-16 |
11.44 |
10.9 |
11.41 |
10.9 |
309700.0 |
10.9 |
| 2020-10-15 |
11.52 |
10.76 |
11.12 |
11.29 |
488800.0 |
11.29 |
| 2020-10-14 |
11.42 |
10.92 |
10.95 |
11.08 |
309800.0 |
11.08 |
| 2020-10-13 |
11.09 |
10.56 |
10.93 |
10.78 |
320600.0 |
10.78 |
| 2020-10-12 |
11.33 |
10.69 |
11.33 |
11.05 |
437900.0 |
11.05 |
| 2020-10-09 |
11.52 |
11.22 |
11.33 |
11.33 |
390800.0 |
11.33 |
| 2020-10-08 |
11.52 |
11.09 |
11.14 |
11.46 |
371200.0 |
11.46 |
| 2020-10-07 |
11.46 |
11.04 |
11.43 |
11.14 |
373400.0 |
11.14 |
| 2020-10-06 |
11.77 |
11.13 |
11.59 |
11.25 |
337700.0 |
11.25 |
| 2020-10-05 |
11.74 |
11.25 |
11.25 |
11.56 |
341800.0 |
11.56 |
| 2020-10-02 |
11.3 |
10.51 |
10.79 |
11.24 |
569800.0 |
11.24 |
| 2020-10-01 |
11.04 |
10.63 |
10.8 |
11.03 |
395300.0 |
11.03 |
| 2020-09-30 |
11.3 |
10.82 |
10.94 |
10.84 |
458800.0 |
10.84 |
| 2020-09-29 |
10.99 |
10.52 |
10.73 |
10.84 |
410500.0 |
10.84 |
| 2020-09-28 |
10.88 |
10.41 |
10.75 |
10.72 |
386400.0 |
10.72 |
| 2020-09-25 |
10.97 |
10.42 |
10.45 |
10.61 |
438200.0 |
10.61 |
| 2020-09-24 |
10.64 |
9.92 |
10.43 |
10.4 |
510400.0 |
10.4 |
| 2020-09-23 |
11.09 |
10.05 |
10.89 |
10.42 |
561400.0 |
10.42 |
| 2020-09-22 |
11.45 |
10.7 |
11.33 |
10.87 |
761300.0 |
10.87 |
| 2020-09-21 |
11.87 |
11.11 |
11.85 |
11.27 |
598600.0 |
11.27 |
| 2020-09-18 |
12.42 |
12.06 |
12.23 |
12.14 |
405500.0 |
12.14 |
| 2020-09-17 |
12.66 |
12.1 |
12.31 |
12.19 |
269400.0 |
12.19 |
| 2020-09-16 |
12.78 |
12.29 |
12.4 |
12.31 |
602600.0 |
12.31 |
| 2020-09-15 |
13.31 |
12.3 |
13.31 |
12.42 |
658700.0 |
12.42 |
| 2020-09-14 |
13.38 |
12.66 |
12.85 |
13.23 |
539900.0 |
13.23 |
| 2020-09-11 |
13.2 |
12.29 |
12.38 |
12.65 |
910600.0 |
12.65 |
| 2020-09-10 |
12.26 |
12.0 |
12.2 |
12.24 |
414400.0 |
12.24 |
| 2020-09-09 |
12.48 |
12.03 |
12.15 |
12.21 |
443100.0 |
12.21 |
| 2020-09-08 |
12.18 |
11.38 |
11.61 |
11.98 |
827300.0 |
11.98 |
| 2020-09-04 |
11.66 |
10.98 |
11.4 |
11.62 |
702800.0 |
11.62 |
| 2020-09-03 |
11.74 |
11.19 |
11.5 |
11.39 |
644200.0 |
11.39 |
| 2020-09-02 |
12.01 |
11.16 |
12.0 |
11.63 |
1052300.0 |
11.63 |
| 2020-09-01 |
12.54 |
12.15 |
12.45 |
12.23 |
469200.0 |
12.23 |
| 2020-08-31 |
12.74 |
12.16 |
12.33 |
12.54 |
590000.0 |
12.54 |
| 2020-08-28 |
12.34 |
11.48 |
11.65 |
12.33 |
775800.0 |
12.33 |
| 2020-08-27 |
12.1 |
11.55 |
12.1 |
11.75 |
840900.0 |
11.75 |
| 2020-08-26 |
12.71 |
11.9 |
12.6 |
12.17 |
1454700.0 |
12.17 |
| 2020-08-25 |
13.09 |
12.55 |
12.91 |
12.69 |
498400.0 |
12.69 |
| 2020-08-24 |
13.14 |
12.63 |
13.03 |
12.9 |
430600.0 |
12.9 |
| 2020-08-21 |
13.14 |
12.83 |
13.0 |
12.99 |
576300.0 |
12.99 |
| 2020-08-20 |
13.23 |
12.82 |
13.01 |
13.05 |
580300.0 |
13.05 |
| 2020-08-19 |
13.61 |
13.0 |
13.5 |
13.15 |
700900.0 |
13.15 |
| 2020-08-18 |
14.23 |
13.4 |
14.1 |
13.6 |
815600.0 |
13.6 |
| 2020-08-17 |
14.6 |
14.08 |
14.4 |
14.11 |
739900.0 |
14.11 |
| 2020-08-14 |
14.77 |
13.4 |
14.1 |
14.67 |
1520100.0 |
14.67 |
| 2020-08-13 |
15.79 |
14.68 |
15.15 |
14.9 |
1798300.0 |
14.9 |
| 2020-08-12 |
15.99 |
15.3 |
15.56 |
15.9 |
530200.0 |
15.9 |
| 2020-08-11 |
16.3 |
15.34 |
15.51 |
15.47 |
921700.0 |
15.47 |
| 2020-08-10 |
15.88 |
14.84 |
15.75 |
15.24 |
978500.0 |
15.24 |
| 2020-08-07 |
15.56 |
15.0 |
15.06 |
15.55 |
471400.0 |
15.55 |
| 2020-08-06 |
15.71 |
15.11 |
15.6 |
15.2 |
442100.0 |
15.2 |
| 2020-08-05 |
15.76 |
15.23 |
15.67 |
15.55 |
445600.0 |
15.55 |
| 2020-08-04 |
15.59 |
14.91 |
14.97 |
15.43 |
461400.0 |
15.43 |
| 2020-08-03 |
15.12 |
14.76 |
14.98 |
15.07 |
434900.0 |
15.07 |
| 2020-07-31 |
15.23 |
14.62 |
15.22 |
14.97 |
714200.0 |
14.97 |
| 2020-07-30 |
15.5 |
14.95 |
15.5 |
15.13 |
693900.0 |
15.13 |
| 2020-07-29 |
15.73 |
14.69 |
14.69 |
15.56 |
1028600.0 |
15.56 |
| 2020-07-28 |
14.79 |
14.43 |
14.65 |
14.71 |
595700.0 |
14.71 |
| 2020-07-27 |
14.8 |
14.11 |
14.67 |
14.71 |
716300.0 |
14.71 |
| 2020-07-24 |
14.83 |
13.7 |
13.73 |
14.5 |
1695000.0 |
14.5 |
| 2020-07-23 |
13.8 |
13.15 |
13.33 |
13.72 |
570100.0 |
13.72 |
| 2020-07-22 |
13.44 |
12.98 |
13.08 |
13.39 |
546300.0 |
13.39 |
| 2020-07-21 |
13.66 |
13.18 |
13.4 |
13.29 |
675200.0 |
13.29 |
| 2020-07-20 |
13.43 |
12.75 |
13.2 |
13.39 |
1111400.0 |
13.39 |
| 2020-07-17 |
13.88 |
13.17 |
13.54 |
13.18 |
923500.0 |
13.18 |
| 2020-07-16 |
13.85 |
13.27 |
13.74 |
13.36 |
963200.0 |
13.36 |
| 2020-07-15 |
13.9 |
13.38 |
13.4 |
13.77 |
759100.0 |
13.77 |
| 2020-07-14 |
13.4 |
12.83 |
12.89 |
13.14 |
787700.0 |
13.14 |
| 2020-07-13 |
13.9 |
13.01 |
13.5 |
13.01 |
1061300.0 |
13.01 |
| 2020-07-10 |
13.55 |
12.5 |
12.5 |
13.29 |
942000.0 |
13.29 |
| 2020-07-09 |
13.38 |
12.43 |
13.38 |
12.46 |
941500.0 |
12.46 |
| 2020-07-08 |
13.57 |
13.02 |
13.28 |
13.28 |
696000.0 |
13.28 |
| 2020-07-07 |
13.4 |
12.85 |
13.25 |
12.93 |
637500.0 |
12.93 |
| 2020-07-06 |
13.68 |
12.76 |
12.88 |
13.44 |
940500.0 |
13.44 |
| 2020-07-02 |
13.31 |
12.5 |
13.3 |
12.51 |
1345800.0 |
12.51 |
| 2020-07-01 |
13.4 |
12.76 |
12.8 |
13.09 |
1599600.0 |
13.09 |
| 2020-06-30 |
13.32 |
12.3 |
13.3 |
12.82 |
1625700.0 |
12.82 |
| 2020-06-29 |
13.75 |
12.92 |
13.07 |
13.31 |
1355400.0 |
13.31 |
| 2020-06-26 |
12.81 |
12.05 |
12.36 |
12.68 |
3984300.0 |
12.68 |
| 2020-06-25 |
12.93 |
12.33 |
12.58 |
12.53 |
1393400.0 |
12.53 |
| 2020-06-24 |
13.23 |
12.52 |
13.2 |
12.91 |
1505900.0 |
12.91 |
| 2020-06-23 |
13.66 |
12.93 |
13.6 |
13.46 |
1797400.0 |
13.46 |
| 2020-06-22 |
14.19 |
13.48 |
14.16 |
13.56 |
1430300.0 |
13.56 |
| 2020-06-19 |
14.74 |
14.05 |
14.65 |
14.24 |
1656200.0 |
14.24 |
| 2020-06-18 |
15.05 |
14.01 |
14.38 |
14.64 |
1715100.0 |
14.64 |
| 2020-06-17 |
15.4 |
14.2 |
15.34 |
14.26 |
2268200.0 |
14.26 |
| 2020-06-16 |
16.59 |
15.24 |
16.59 |
15.46 |
2320600.0 |
15.46 |
| 2020-06-15 |
16.38 |
15.33 |
15.8 |
16.07 |
1282200.0 |
16.07 |
| 2020-06-12 |
16.82 |
15.71 |
16.66 |
16.3 |
1479100.0 |
16.3 |
| 2020-06-11 |
16.89 |
15.93 |
16.66 |
16.06 |
1204500.0 |
16.06 |
| 2020-06-10 |
17.9 |
17.01 |
17.73 |
17.14 |
1333900.0 |
17.14 |
| 2020-06-09 |
17.98 |
16.87 |
17.75 |
17.9 |
1222500.0 |
17.9 |
| 2020-06-08 |
18.12 |
16.74 |
17.08 |
18.1 |
2144500.0 |
18.1 |
| 2020-06-05 |
17.05 |
15.83 |
16.01 |
16.95 |
1792200.0 |
16.95 |
| 2020-06-04 |
16.25 |
15.77 |
16.0 |
15.97 |
871900.0 |
15.97 |
| 2020-06-03 |
16.5 |
15.81 |
16.31 |
16.05 |
1232300.0 |
16.05 |
| 2020-06-02 |
17.04 |
15.99 |
16.97 |
16.32 |
1568000.0 |
16.32 |
| 2020-06-01 |
18.25 |
17.25 |
17.49 |
17.31 |
873700.0 |
17.31 |
| 2020-05-29 |
17.68 |
16.95 |
17.16 |
17.38 |
840700.0 |
17.38 |
| 2020-05-28 |
19.39 |
17.15 |
18.98 |
17.4 |
1684500.0 |
17.4 |
| 2020-05-27 |
18.52 |
17.04 |
17.07 |
18.5 |
1870700.0 |
18.5 |
| 2020-05-26 |
17.37 |
15.93 |
16.5 |
16.91 |
2450900.0 |
16.91 |
| 2020-05-22 |
17.39 |
15.32 |
16.75 |
16.49 |
2978900.0 |
16.49 |
| 2020-05-21 |
17.49 |
15.9 |
16.7 |
16.81 |
2611800.0 |
16.81 |
| 2020-05-20 |
16.59 |
15.27 |
15.88 |
16.05 |
1848400.0 |
16.05 |
| 2020-05-19 |
16.85 |
15.65 |
16.56 |
15.67 |
1507300.0 |
15.67 |
| 2020-05-18 |
16.6 |
15.7 |
16.54 |
16.52 |
1172100.0 |
16.52 |
| 2020-05-15 |
16.74 |
15.64 |
16.45 |
16.28 |
943400.0 |
16.28 |
| 2020-05-14 |
17.21 |
16.0 |
17.21 |
16.37 |
1517100.0 |
16.37 |
| 2020-05-13 |
17.86 |
16.54 |
17.34 |
17.38 |
1042500.0 |
17.38 |
| 2020-05-12 |
17.79 |
16.94 |
17.47 |
17.2 |
917300.0 |
17.2 |
| 2020-05-11 |
18.38 |
16.78 |
18.32 |
17.75 |
1562700.0 |
17.75 |
| 2020-05-08 |
18.67 |
17.56 |
18.21 |
18.3 |
1207100.0 |
18.3 |
| 2020-05-07 |
18.25 |
16.95 |
17.02 |
18.1 |
1266000.0 |
18.1 |
| 2020-05-06 |
19.03 |
16.57 |
19.01 |
16.71 |
1730200.0 |
16.71 |
| 2020-05-05 |
20.86 |
18.4 |
20.7 |
18.52 |
1843800.0 |
18.52 |
| 2020-05-04 |
21.0 |
18.76 |
19.0 |
20.74 |
1754700.0 |
20.74 |
| 2020-05-01 |
20.54 |
18.55 |
19.9 |
18.66 |
1798100.0 |
18.66 |
| 2020-04-30 |
20.75 |
19.21 |
20.04 |
20.31 |
2001400.0 |
20.31 |
| 2020-04-29 |
22.6 |
19.57 |
22.0 |
19.74 |
2837700.0 |
19.74 |
| 2020-04-28 |
26.92 |
23.31 |
26.5 |
23.55 |
3165500.0 |
23.55 |
| 2020-04-27 |
25.99 |
24.0 |
24.46 |
25.18 |
2871300.0 |
25.18 |
| 2020-04-24 |
23.51 |
22.24 |
22.7 |
22.77 |
950800.0 |
22.77 |
| 2020-04-23 |
24.58 |
21.63 |
24.5 |
23.03 |
2451300.0 |
23.03 |
| 2020-04-22 |
25.71 |
23.71 |
25.42 |
24.44 |
1612700.0 |
24.44 |
| 2020-04-21 |
26.66 |
23.62 |
25.03 |
24.5 |
3676200.0 |
24.5 |
| 2020-04-20 |
24.2 |
20.39 |
21.15 |
24.03 |
3335400.0 |
24.03 |
| 2020-04-17 |
20.19 |
19.3 |
19.71 |
19.94 |
1234200.0 |
19.94 |
| 2020-04-16 |
19.84 |
18.71 |
19.28 |
19.47 |
934600.0 |
19.47 |
| 2020-04-15 |
19.64 |
18.4 |
18.73 |
19.18 |
1042800.0 |
19.18 |
| 2020-04-14 |
19.69 |
17.8 |
17.95 |
19.37 |
1190500.0 |
19.37 |
| 2020-04-13 |
20.8 |
17.67 |
20.05 |
17.76 |
2130500.0 |
17.76 |
| 2020-04-09 |
19.18 |
15.84 |
18.21 |
19.06 |
1905100.0 |
19.06 |
| 2020-04-08 |
18.97 |
17.59 |
17.63 |
17.75 |
1307000.0 |
17.75 |
| 2020-04-07 |
18.16 |
16.17 |
17.65 |
17.4 |
1552800.0 |
17.4 |
| 2020-04-06 |
18.1 |
16.71 |
17.94 |
17.13 |
1719900.0 |
17.13 |
| 2020-04-03 |
18.52 |
16.05 |
17.0 |
16.69 |
1600500.0 |
16.69 |
| 2020-04-02 |
21.8 |
16.55 |
21.61 |
17.8 |
3468300.0 |
17.8 |
| 2020-04-01 |
24.9 |
21.81 |
22.29 |
23.1 |
1517400.0 |
23.1 |
| 2020-03-31 |
23.94 |
21.8 |
23.9 |
22.24 |
1606900.0 |
22.24 |
| 2020-03-30 |
25.19 |
22.88 |
24.0 |
24.23 |
2029600.0 |
24.23 |
| 2020-03-27 |
22.66 |
19.31 |
19.71 |
21.96 |
1299100.0 |
21.96 |
| 2020-03-26 |
20.34 |
18.6 |
19.84 |
20.28 |
1306700.0 |
20.28 |
| 2020-03-25 |
21.93 |
19.35 |
21.39 |
19.58 |
1055500.0 |
19.58 |
| 2020-03-24 |
21.09 |
19.24 |
20.0 |
21.0 |
1252500.0 |
21.0 |
| 2020-03-23 |
19.5 |
16.37 |
16.53 |
18.97 |
1416200.0 |
18.97 |
| 2020-03-20 |
17.7 |
15.89 |
17.0 |
16.26 |
1780400.0 |
16.26 |
| 2020-03-19 |
17.23 |
15.39 |
16.49 |
16.8 |
971200.0 |
16.8 |
| 2020-03-18 |
17.48 |
15.56 |
16.46 |
17.02 |
1014400.0 |
17.02 |
| 2020-03-17 |
18.22 |
16.5 |
17.83 |
17.68 |
1112300.0 |
17.68 |
| 2020-03-16 |
18.35 |
16.27 |
17.74 |
17.57 |
1246500.0 |
17.57 |
| 2020-03-13 |
19.69 |
17.73 |
18.1 |
19.63 |
1345300.0 |
19.63 |
| 2020-03-12 |
19.64 |
16.1 |
16.43 |
16.52 |
1392600.0 |
16.52 |
| 2020-03-11 |
20.63 |
16.95 |
20.09 |
17.67 |
1768500.0 |
17.67 |
| 2020-03-10 |
20.62 |
15.6 |
15.78 |
20.13 |
2293900.0 |
20.13 |
| 2020-03-09 |
15.99 |
14.27 |
14.27 |
14.84 |
1642100.0 |
14.84 |
| 2020-03-06 |
14.72 |
13.81 |
14.26 |
14.23 |
622300.0 |
14.23 |
| 2020-03-05 |
15.24 |
14.12 |
15.1 |
14.64 |
917600.0 |
14.64 |
| 2020-03-04 |
16.08 |
15.25 |
15.61 |
15.67 |
403200.0 |
15.67 |
| 2020-03-03 |
16.71 |
15.07 |
16.67 |
15.31 |
888200.0 |
15.31 |
| 2020-03-02 |
16.77 |
15.1 |
16.41 |
16.77 |
1219900.0 |
16.77 |
| 2020-02-28 |
16.6 |
14.04 |
14.45 |
16.55 |
1343100.0 |
16.55 |
| 2020-02-27 |
15.25 |
11.94 |
13.16 |
14.7 |
1887500.0 |
14.7 |
| 2020-02-26 |
13.57 |
12.36 |
12.5 |
12.66 |
848200.0 |
12.66 |
| 2020-02-25 |
13.14 |
12.21 |
13.02 |
12.3 |
736000.0 |
12.3 |
| 2020-02-24 |
13.52 |
12.82 |
13.5 |
12.9 |
580900.0 |
12.9 |
| 2020-02-21 |
14.64 |
13.85 |
14.64 |
14.25 |
500600.0 |
14.25 |
| 2020-02-20 |
15.31 |
14.66 |
15.3 |
14.88 |
481900.0 |
14.88 |
| 2020-02-19 |
15.48 |
14.95 |
15.1 |
15.27 |
360000.0 |
15.27 |
| 2020-02-18 |
15.25 |
14.77 |
14.84 |
14.95 |
446000.0 |
14.95 |