名前 | Whiting Petroleum Corporation Common Stock (New) |
ティッカー | WLL |
国 | United States |
上場年 | 2020.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 31.25 | 29.81 | 30.59 | 29.96 | 680200.0 | 29.96 |
2021-02-12 | 29.87 | 28.2 | 28.2 | 29.34 | 370800.0 | 29.34 |
2021-02-11 | 29.72 | 27.84 | 29.72 | 28.64 | 492500.0 | 28.64 |
2021-02-10 | 29.87 | 27.07 | 27.54 | 29.82 | 822700.0 | 29.82 |
2021-02-09 | 27.83 | 26.45 | 26.79 | 27.0 | 541800.0 | 27.0 |
2021-02-08 | 27.06 | 26.1 | 26.32 | 26.75 | 500000.0 | 26.75 |
2021-02-05 | 26.7 | 25.25 | 25.96 | 25.91 | 437100.0 | 25.91 |
2021-02-04 | 25.96 | 24.43 | 24.57 | 25.23 | 711900.0 | 25.23 |
2021-02-03 | 25.38 | 22.51 | 22.55 | 24.21 | 1002000.0 | 24.21 |
2021-02-02 | 22.91 | 21.87 | 22.02 | 22.46 | 455300.0 | 22.46 |
2021-02-01 | 21.65 | 20.38 | 20.54 | 21.48 | 533000.0 | 21.48 |
2021-01-29 | 21.48 | 19.75 | 21.29 | 20.34 | 824100.0 | 20.34 |
2021-01-28 | 21.73 | 19.93 | 21.11 | 21.34 | 867700.0 | 21.34 |
2021-01-27 | 22.88 | 20.6 | 21.81 | 21.1 | 897100.0 | 21.1 |
2021-01-26 | 24.46 | 22.05 | 23.72 | 22.06 | 721300.0 | 22.06 |
2021-01-25 | 24.64 | 22.81 | 24.62 | 23.94 | 776600.0 | 23.94 |
2021-01-22 | 25.06 | 23.21 | 23.85 | 24.74 | 488000.0 | 24.74 |
2021-01-21 | 26.04 | 24.34 | 25.47 | 24.57 | 566200.0 | 24.57 |
2021-01-20 | 26.64 | 24.95 | 26.21 | 25.45 | 370000.0 | 25.45 |
2021-01-19 | 26.18 | 25.03 | 25.63 | 25.87 | 413800.0 | 25.87 |
2021-01-15 | 26.38 | 25.0 | 25.82 | 25.34 | 490800.0 | 25.34 |
2021-01-14 | 27.49 | 25.02 | 25.69 | 26.46 | 693600.0 | 26.46 |
2021-01-13 | 26.63 | 24.94 | 26.4 | 25.41 | 413500.0 | 25.41 |
2021-01-12 | 26.95 | 25.7 | 26.3 | 26.3 | 618000.0 | 26.3 |
2021-01-11 | 26.67 | 24.9 | 25.28 | 26.05 | 432700.0 | 26.05 |
2021-01-08 | 26.99 | 24.9 | 26.67 | 26.12 | 535300.0 | 26.12 |
2021-01-07 | 27.79 | 25.72 | 27.43 | 26.45 | 786500.0 | 26.45 |
2021-01-06 | 28.34 | 26.29 | 27.46 | 26.98 | 860400.0 | 26.98 |
2021-01-05 | 28.36 | 26.53 | 26.7 | 26.88 | 828900.0 | 26.88 |
2021-01-04 | 27.05 | 24.77 | 25.04 | 26.52 | 696200.0 | 26.52 |
2020-12-31 | 25.59 | 24.56 | 25.26 | 25.0 | 371900.0 | 25.0 |
2020-12-30 | 26.24 | 25.05 | 25.24 | 25.41 | 271400.0 | 25.41 |
2020-12-29 | 25.63 | 24.88 | 25.4 | 25.47 | 326700.0 | 25.47 |
2020-12-28 | 26.37 | 25.07 | 26.01 | 25.22 | 319800.0 | 25.22 |
2020-12-24 | 26.18 | 24.19 | 25.26 | 26.0 | 266600.0 | 26.0 |
2020-12-23 | 26.4 | 23.57 | 23.76 | 25.62 | 468100.0 | 25.62 |
2020-12-22 | 24.2 | 23.38 | 23.98 | 23.54 | 485500.0 | 23.54 |
2020-12-21 | 24.5 | 22.79 | 23.28 | 24.06 | 765300.0 | 24.06 |
2020-12-18 | 26.5 | 24.2 | 25.02 | 24.29 | 3243300.0 | 24.29 |
2020-12-17 | 25.33 | 24.26 | 24.67 | 25.25 | 487400.0 | 25.25 |
2020-12-16 | 25.95 | 23.53 | 23.8 | 24.47 | 648900.0 | 24.47 |
2020-12-15 | 24.22 | 22.94 | 23.77 | 23.84 | 514600.0 | 23.84 |
2020-12-14 | 25.71 | 22.86 | 25.34 | 23.61 | 636300.0 | 23.61 |
2020-12-11 | 25.03 | 23.25 | 24.3 | 24.75 | 411100.0 | 24.75 |
2020-12-10 | 26.1 | 24.09 | 24.09 | 24.36 | 804700.0 | 24.36 |
2020-12-09 | 26.17 | 23.51 | 25.7 | 24.06 | 608200.0 | 24.06 |
2020-12-08 | 25.68 | 24.19 | 24.7 | 25.36 | 484300.0 | 25.36 |
2020-12-07 | 25.65 | 24.55 | 25.29 | 24.92 | 386200.0 | 24.92 |
2020-12-04 | 26.09 | 24.32 | 24.42 | 25.91 | 984400.0 | 25.91 |
2020-12-03 | 24.43 | 22.4 | 23.31 | 24.17 | 687600.0 | 24.17 |
2020-12-02 | 23.75 | 22.51 | 22.8 | 23.11 | 572300.0 | 23.11 |
2020-12-01 | 24.74 | 22.41 | 22.94 | 22.58 | 808300.0 | 22.58 |
2020-11-30 | 23.4 | 22.0 | 22.65 | 22.64 | 595000.0 | 22.64 |
2020-11-27 | 23.42 | 22.01 | 22.35 | 23.16 | 339700.0 | 23.16 |
2020-11-25 | 22.43 | 21.09 | 21.37 | 22.35 | 581900.0 | 22.35 |
2020-11-24 | 23.16 | 21.03 | 21.82 | 21.62 | 986400.0 | 21.62 |
2020-11-23 | 21.52 | 18.6 | 18.68 | 21.44 | 1194400.0 | 21.44 |
2020-11-20 | 19.09 | 17.9 | 19.01 | 18.19 | 446900.0 | 18.19 |
2020-11-19 | 19.17 | 18.41 | 18.7 | 18.86 | 472800.0 | 18.86 |
2020-11-18 | 21.0 | 18.55 | 20.28 | 18.86 | 1122100.0 | 18.86 |
2020-11-17 | 20.19 | 18.97 | 19.33 | 20.12 | 389300.0 | 20.12 |
2020-11-16 | 20.05 | 19.38 | 19.8 | 19.68 | 432800.0 | 19.68 |
2020-11-13 | 19.16 | 18.13 | 18.13 | 19.01 | 203200.0 | 19.01 |
2020-11-12 | 19.2 | 17.95 | 18.6 | 18.31 | 509400.0 | 18.31 |
2020-11-11 | 19.85 | 18.55 | 19.24 | 19.05 | 483700.0 | 19.05 |
2020-11-10 | 19.31 | 17.92 | 17.97 | 19.2 | 1086200.0 | 19.2 |
2020-11-09 | 18.11 | 17.04 | 17.5 | 17.5 | 720700.0 | 17.5 |
2020-11-06 | 16.5 | 14.86 | 15.35 | 16.19 | 808700.0 | 16.19 |
2020-11-05 | 16.0 | 14.98 | 15.2 | 15.12 | 382200.0 | 15.12 |
2020-11-04 | 15.45 | 14.6 | 14.95 | 15.1 | 207100.0 | 15.1 |
2020-11-03 | 15.85 | 14.81 | 15.42 | 14.88 | 305100.0 | 14.88 |
2020-11-02 | 15.18 | 14.26 | 14.52 | 15.05 | 300900.0 | 15.05 |
2020-10-30 | 14.69 | 13.68 | 14.2 | 14.6 | 311200.0 | 14.6 |
2020-10-29 | 14.37 | 13.73 | 14.06 | 14.27 | 611300.0 | 14.27 |
2020-10-28 | 14.85 | 14.29 | 14.65 | 14.34 | 307300.0 | 14.34 |
2020-10-27 | 15.85 | 15.12 | 15.81 | 15.14 | 338100.0 | 15.14 |
2020-10-26 | 16.45 | 15.0 | 16.26 | 15.95 | 640800.0 | 15.95 |
2020-10-23 | 16.72 | 16.24 | 16.24 | 16.54 | 254100.0 | 16.54 |
2020-10-22 | 16.37 | 15.41 | 15.42 | 16.3 | 358800.0 | 16.3 |
2020-10-21 | 15.92 | 15.43 | 15.91 | 15.67 | 344700.0 | 15.67 |
2020-10-20 | 16.61 | 15.86 | 16.45 | 16.11 | 329400.0 | 16.11 |
2020-10-19 | 17.07 | 16.13 | 16.75 | 16.43 | 555300.0 | 16.43 |
2020-10-16 | 17.86 | 16.8 | 17.61 | 16.83 | 261900.0 | 16.83 |
2020-10-15 | 17.86 | 16.75 | 17.0 | 17.84 | 280300.0 | 17.84 |
2020-10-14 | 17.93 | 17.22 | 17.68 | 17.31 | 462500.0 | 17.31 |
2020-10-13 | 18.45 | 17.54 | 18.0 | 17.69 | 280900.0 | 17.69 |
2020-10-12 | 18.62 | 18.06 | 18.43 | 18.29 | 232700.0 | 18.29 |
2020-10-09 | 19.49 | 18.02 | 19.31 | 18.71 | 398300.0 | 18.71 |
2020-10-08 | 19.17 | 17.78 | 17.91 | 19.13 | 520600.0 | 19.13 |
2020-10-07 | 18.0 | 17.11 | 17.5 | 17.86 | 331000.0 | 17.86 |
2020-10-06 | 18.79 | 17.23 | 17.99 | 17.25 | 769600.0 | 17.25 |
2020-10-05 | 17.74 | 17.06 | 17.14 | 17.62 | 471700.0 | 17.62 |
2020-10-02 | 17.19 | 15.48 | 15.48 | 16.89 | 627000.0 | 16.89 |
2020-10-01 | 17.38 | 16.09 | 17.18 | 16.17 | 839800.0 | 16.17 |
2020-09-30 | 18.18 | 17.16 | 17.5 | 17.29 | 475000.0 | 17.29 |
2020-09-29 | 18.54 | 17.24 | 18.4 | 17.47 | 828600.0 | 17.47 |
2020-09-28 | 19.34 | 17.76 | 17.76 | 18.62 | 517300.0 | 18.62 |
2020-09-25 | 18.29 | 17.45 | 17.73 | 17.79 | 464900.0 | 17.79 |
2020-09-24 | 18.25 | 16.83 | 16.86 | 17.96 | 454100.0 | 17.96 |
2020-09-23 | 18.24 | 17.02 | 17.6 | 17.1 | 616800.0 | 17.1 |
2020-09-22 | 18.9 | 17.36 | 18.76 | 17.9 | 1115600.0 | 17.9 |
2020-09-21 | 20.18 | 18.54 | 20.1 | 18.72 | 653600.0 | 18.72 |
2020-09-18 | 21.4 | 20.6 | 20.91 | 20.85 | 444600.0 | 20.85 |
2020-09-17 | 21.38 | 20.52 | 20.7 | 20.99 | 958500.0 | 20.99 |
2020-09-16 | 21.05 | 19.75 | 19.79 | 20.42 | 466400.0 | 20.42 |
2020-09-15 | 20.88 | 19.43 | 20.85 | 19.89 | 637900.0 | 19.89 |
2020-09-14 | 21.37 | 20.7 | 21.35 | 20.86 | 640200.0 | 20.86 |
2020-09-11 | 21.55 | 20.46 | 20.62 | 20.7 | 707400.0 | 20.7 |
2020-09-10 | 22.1 | 20.88 | 21.52 | 21.15 | 980100.0 | 21.15 |
2020-09-09 | 22.0 | 20.33 | 20.85 | 21.99 | 897900.0 | 21.99 |
2020-09-08 | 21.8 | 20.6 | 20.77 | 20.93 | 1171100.0 | 20.93 |
2020-09-04 | 23.75 | 21.06 | 23.75 | 22.78 | 1791900.0 | 22.78 |
2020-09-03 | 23.88 | 20.5 | 21.38 | 23.67 | 5725800.0 | 23.67 |
2020-09-02 | 28.0 | 13.44 | 28.0 | 19.5 | 6379900.0 | 19.5 |
2020-09-01 | 0.87 | 0.45 | 0.78 | 0.57 | 36717400.0 | 0.57 |
2020-08-31 | 0.81 | 0.75 | 0.8 | 0.8 | 5857100.0 | 0.8 |
2020-08-28 | 0.85 | 0.8 | 0.82 | 0.84 | 4937700.0 | 0.84 |
2020-08-27 | 0.88 | 0.82 | 0.86 | 0.84 | 5839200.0 | 0.84 |
2020-08-26 | 0.91 | 0.86 | 0.89 | 0.89 | 4054600.0 | 0.89 |
2020-08-25 | 0.92 | 0.87 | 0.88 | 0.92 | 3555000.0 | 0.92 |
2020-08-24 | 0.92 | 0.86 | 0.89 | 0.91 | 3470000.0 | 0.91 |
2020-08-21 | 0.9 | 0.85 | 0.89 | 0.89 | 3958100.0 | 0.89 |
2020-08-20 | 0.9 | 0.86 | 0.88 | 0.87 | 3083400.0 | 0.87 |
2020-08-19 | 0.94 | 0.85 | 0.87 | 0.92 | 5153300.0 | 0.92 |
2020-08-18 | 0.92 | 0.87 | 0.91 | 0.9 | 4686300.0 | 0.9 |
2020-08-17 | 0.96 | 0.86 | 0.9 | 0.92 | 4822000.0 | 0.92 |
2020-08-14 | 0.96 | 0.91 | 0.95 | 0.93 | 3654800.0 | 0.93 |
2020-08-13 | 0.98 | 0.92 | 0.97 | 0.96 | 3588000.0 | 0.96 |
2020-08-12 | 1.02 | 0.96 | 0.98 | 0.98 | 4776900.0 | 0.98 |
2020-08-11 | 1.05 | 0.93 | 1.05 | 0.94 | 8113300.0 | 0.94 |
2020-08-10 | 1.01 | 0.86 | 0.9 | 0.98 | 8639500.0 | 0.98 |
2020-08-07 | 0.94 | 0.82 | 0.94 | 0.9 | 8723100.0 | 0.9 |
2020-08-06 | 1.09 | 0.9 | 1.09 | 0.93 | 10239300.0 | 0.93 |
2020-08-05 | 1.48 | 1.04 | 1.33 | 1.11 | 38597100.0 | 1.11 |
2020-08-04 | 1.12 | 0.77 | 0.77 | 1.08 | 29814100.0 | 1.08 |
2020-08-03 | 0.79 | 0.75 | 0.79 | 0.77 | 3936600.0 | 0.77 |
2020-07-31 | 0.82 | 0.76 | 0.81 | 0.78 | 3123200.0 | 0.78 |
2020-07-30 | 0.83 | 0.75 | 0.8 | 0.81 | 6134300.0 | 0.81 |
2020-07-29 | 0.97 | 0.82 | 0.92 | 0.84 | 9438000.0 | 0.84 |
2020-07-28 | 0.96 | 0.9 | 0.96 | 0.92 | 3253100.0 | 0.92 |
2020-07-27 | 1.02 | 0.92 | 1.01 | 0.94 | 7431400.0 | 0.94 |
2020-07-24 | 1.03 | 1.0 | 1.02 | 1.02 | 3738800.0 | 1.02 |
2020-07-23 | 1.06 | 1.01 | 1.04 | 1.04 | 5197900.0 | 1.04 |
2020-07-22 | 1.07 | 1.02 | 1.05 | 1.07 | 3708200.0 | 1.07 |
2020-07-21 | 1.08 | 1.02 | 1.04 | 1.06 | 5869800.0 | 1.06 |
2020-07-20 | 1.05 | 1.0 | 1.01 | 1.01 | 4377800.0 | 1.01 |
2020-07-17 | 1.11 | 1.0 | 1.09 | 1.01 | 5100400.0 | 1.01 |
2020-07-16 | 1.13 | 1.03 | 1.1 | 1.08 | 4148700.0 | 1.08 |
2020-07-15 | 1.15 | 1.06 | 1.15 | 1.09 | 6331600.0 | 1.09 |
2020-07-14 | 1.04 | 1.0 | 1.01 | 1.01 | 3223000.0 | 1.01 |
2020-07-13 | 1.08 | 1.0 | 1.05 | 1.01 | 5081600.0 | 1.01 |
2020-07-10 | 1.07 | 1.0 | 1.0 | 1.06 | 5577000.0 | 1.06 |
2020-07-09 | 1.06 | 1.01 | 1.06 | 1.04 | 3997300.0 | 1.04 |
2020-07-08 | 1.12 | 1.0 | 1.12 | 1.08 | 6419200.0 | 1.08 |
2020-07-07 | 1.17 | 1.02 | 1.1 | 1.13 | 6021600.0 | 1.13 |
2020-07-06 | 1.19 | 1.09 | 1.18 | 1.1 | 4839600.0 | 1.1 |
2020-07-02 | 1.26 | 1.09 | 1.26 | 1.15 | 5553700.0 | 1.15 |
2020-07-01 | 1.29 | 1.15 | 1.19 | 1.18 | 7947000.0 | 1.18 |
2020-06-30 | 1.19 | 1.09 | 1.18 | 1.13 | 5510300.0 | 1.13 |
2020-06-29 | 1.28 | 1.16 | 1.22 | 1.2 | 6117200.0 | 1.2 |
2020-06-26 | 1.38 | 1.21 | 1.22 | 1.26 | 7504200.0 | 1.26 |
2020-06-25 | 1.3 | 1.03 | 1.13 | 1.26 | 11342100.0 | 1.26 |
2020-06-24 | 1.29 | 1.11 | 1.25 | 1.16 | 10097000.0 | 1.16 |
2020-06-23 | 1.45 | 1.3 | 1.4 | 1.32 | 7864500.0 | 1.32 |
2020-06-22 | 1.53 | 1.35 | 1.5 | 1.36 | 10169500.0 | 1.36 |
2020-06-19 | 1.69 | 1.5 | 1.68 | 1.53 | 12045600.0 | 1.53 |
2020-06-18 | 1.67 | 1.59 | 1.63 | 1.59 | 6868200.0 | 1.59 |
2020-06-17 | 1.78 | 1.6 | 1.75 | 1.61 | 7853000.0 | 1.61 |
2020-06-16 | 1.97 | 1.75 | 1.96 | 1.78 | 13715200.0 | 1.78 |
2020-06-15 | 1.83 | 1.53 | 1.57 | 1.7 | 12322200.0 | 1.7 |
2020-06-12 | 2.02 | 1.65 | 2.02 | 1.77 | 24819300.0 | 1.77 |
2020-06-11 | 1.92 | 1.22 | 1.41 | 1.59 | 36716500.0 | 1.59 |
2020-06-10 | 2.02 | 1.5 | 1.93 | 1.57 | 45071700.0 | 1.57 |
2020-06-09 | 2.99 | 2.0 | 2.82 | 2.35 | 72917200.0 | 2.35 |
2020-06-08 | 3.59 | 1.88 | 1.91 | 3.48 | 104551300.0 | 3.48 |
2020-06-05 | 1.41 | 0.92 | 1.0 | 1.38 | 47235600.0 | 1.38 |
2020-06-04 | 0.88 | 0.82 | 0.86 | 0.85 | 6365800.0 | 0.85 |
2020-06-03 | 0.9 | 0.85 | 0.87 | 0.86 | 5743700.0 | 0.86 |
2020-06-02 | 0.91 | 0.82 | 0.84 | 0.84 | 7458600.0 | 0.84 |
2020-06-01 | 0.85 | 0.7 | 0.7 | 0.81 | 11663100.0 | 0.81 |
2020-05-29 | 0.79 | 0.69 | 0.78 | 0.7 | 9907700.0 | 0.7 |
2020-05-28 | 0.86 | 0.78 | 0.83 | 0.79 | 6548300.0 | 0.79 |
2020-05-27 | 0.9 | 0.84 | 0.89 | 0.86 | 5595400.0 | 0.86 |
2020-05-26 | 0.93 | 0.88 | 0.93 | 0.89 | 6050000.0 | 0.89 |
2020-05-22 | 0.92 | 0.89 | 0.91 | 0.92 | 3512200.0 | 0.92 |
2020-05-21 | 0.95 | 0.87 | 0.92 | 0.95 | 8657800.0 | 0.95 |
2020-05-20 | 1.0 | 0.9 | 1.0 | 0.94 | 10227500.0 | 0.94 |
2020-05-19 | 1.03 | 0.96 | 1.02 | 0.97 | 4266700.0 | 0.97 |
2020-05-18 | 1.09 | 1.0 | 1.05 | 1.02 | 9380700.0 | 1.02 |
2020-05-15 | 0.98 | 0.92 | 0.98 | 0.94 | 5492500.0 | 0.94 |
2020-05-14 | 0.99 | 0.8 | 0.89 | 0.91 | 11225500.0 | 0.91 |
2020-05-13 | 1.07 | 1.0 | 1.04 | 1.04 | 8517700.0 | 1.04 |
2020-05-12 | 1.1 | 1.03 | 1.1 | 1.06 | 6354800.0 | 1.06 |
2020-05-11 | 1.09 | 1.03 | 1.08 | 1.08 | 5402200.0 | 1.08 |
2020-05-08 | 1.11 | 1.01 | 1.06 | 1.07 | 6822500.0 | 1.07 |
2020-05-07 | 1.14 | 1.0 | 1.14 | 1.06 | 7745100.0 | 1.06 |
2020-05-06 | 1.2 | 1.07 | 1.2 | 1.11 | 6541600.0 | 1.11 |
2020-05-05 | 1.31 | 1.17 | 1.31 | 1.19 | 9071300.0 | 1.19 |
2020-05-04 | 1.24 | 1.16 | 1.17 | 1.21 | 8696600.0 | 1.21 |
2020-05-01 | 1.25 | 1.17 | 1.24 | 1.24 | 10544600.0 | 1.24 |
2020-04-30 | 1.4 | 1.02 | 1.32 | 1.26 | 28177000.0 | 1.26 |
2020-04-29 | 1.38 | 1.17 | 1.34 | 1.26 | 30103100.0 | 1.26 |
2020-04-28 | 1.29 | 0.96 | 1.03 | 1.16 | 37443700.0 | 1.16 |
2020-04-27 | 1.12 | 0.72 | 0.91 | 1.02 | 50723000.0 | 1.02 |
2020-04-24 | 1.57 | 1.02 | 1.48 | 1.12 | 95137100.0 | 1.12 |
2020-04-23 | 2.39 | 1.16 | 1.23 | 1.68 | 296175700.0 | 1.68 |
2020-04-22 | 0.92 | 0.45 | 0.49 | 0.84 | 148688300.0 | 0.84 |
2020-04-21 | 0.44 | 0.33 | 0.33 | 0.38 | 23295200.0 | 0.38 |
2020-04-20 | 0.35 | 0.33 | 0.34 | 0.34 | 8149900.0 | 0.34 |
2020-04-17 | 0.34 | 0.31 | 0.33 | 0.34 | 7492000.0 | 0.34 |
2020-04-16 | 0.34 | 0.31 | 0.33 | 0.32 | 8030400.0 | 0.32 |
2020-04-15 | 0.35 | 0.32 | 0.33 | 0.33 | 7542900.0 | 0.33 |
2020-04-14 | 0.37 | 0.33 | 0.36 | 0.35 | 10575500.0 | 0.35 |
2020-04-13 | 0.38 | 0.34 | 0.38 | 0.36 | 14116800.0 | 0.36 |
2020-04-09 | 0.4 | 0.33 | 0.39 | 0.36 | 21901100.0 | 0.36 |
2020-04-08 | 0.39 | 0.35 | 0.39 | 0.36 | 14618200.0 | 0.36 |
2020-04-07 | 0.41 | 0.35 | 0.38 | 0.36 | 22450300.0 | 0.36 |
2020-04-06 | 0.39 | 0.32 | 0.36 | 0.33 | 23209100.0 | 0.33 |
2020-04-03 | 0.59 | 0.29 | 0.33 | 0.29 | 83705500.0 | 0.29 |
2020-04-02 | 0.41 | 0.25 | 0.39 | 0.31 | 31940600.0 | 0.31 |
2020-04-01 | 0.64 | 0.33 | 0.52 | 0.37 | 35786600.0 | 0.37 |
2020-03-31 | 0.71 | 0.65 | 0.7 | 0.67 | 8374700.0 | 0.67 |
2020-03-30 | 0.82 | 0.62 | 0.81 | 0.66 | 14745800.0 | 0.66 |
2020-03-27 | 0.98 | 0.8 | 0.96 | 0.8 | 7466300.0 | 0.8 |
2020-03-26 | 1.2 | 0.93 | 1.19 | 0.95 | 11831900.0 | 0.95 |
2020-03-25 | 1.27 | 1.15 | 1.18 | 1.17 | 7126200.0 | 1.17 |
2020-03-24 | 1.32 | 1.12 | 1.31 | 1.26 | 9364400.0 | 1.26 |
2020-03-23 | 1.37 | 1.18 | 1.35 | 1.25 | 5762100.0 | 1.25 |
2020-03-20 | 1.52 | 1.16 | 1.44 | 1.31 | 12807400.0 | 1.31 |
2020-03-19 | 1.47 | 1.01 | 1.08 | 1.42 | 10027200.0 | 1.42 |
2020-03-18 | 1.23 | 0.92 | 1.0 | 1.05 | 10794100.0 | 1.05 |
2020-03-17 | 1.42 | 1.07 | 1.37 | 1.12 | 12347200.0 | 1.12 |
2020-03-16 | 1.71 | 0.93 | 1.02 | 1.37 | 18337300.0 | 1.37 |
2020-03-13 | 1.3 | 0.72 | 0.8 | 1.3 | 16673500.0 | 1.3 |
2020-03-12 | 0.8 | 0.69 | 0.7 | 0.75 | 12801000.0 | 0.75 |
2020-03-11 | 0.89 | 0.68 | 0.82 | 0.82 | 15525400.0 | 0.82 |
2020-03-10 | 0.96 | 0.72 | 0.95 | 0.91 | 19800700.0 | 0.91 |
2020-03-09 | 0.99 | 0.74 | 0.74 | 0.8 | 22218500.0 | 0.8 |
2020-03-06 | 1.54 | 1.28 | 1.5 | 1.33 | 11875200.0 | 1.33 |
2020-03-05 | 1.63 | 1.48 | 1.56 | 1.6 | 7254600.0 | 1.6 |
2020-03-04 | 1.79 | 1.54 | 1.76 | 1.59 | 7075500.0 | 1.59 |
2020-03-03 | 1.82 | 1.62 | 1.76 | 1.72 | 7950000.0 | 1.72 |
2020-03-02 | 2.02 | 1.65 | 2.0 | 1.7 | 13302300.0 | 1.7 |
2020-02-28 | 1.9 | 1.52 | 1.58 | 1.85 | 13333300.0 | 1.85 |
2020-02-27 | 1.88 | 1.31 | 1.88 | 1.71 | 30082100.0 | 1.71 |
2020-02-26 | 2.49 | 2.22 | 2.44 | 2.26 | 12848800.0 | 2.26 |
2020-02-25 | 2.58 | 2.3 | 2.55 | 2.41 | 11798200.0 | 2.41 |
2020-02-24 | 2.71 | 2.47 | 2.53 | 2.54 | 11778500.0 | 2.54 |
2020-02-21 | 2.82 | 2.66 | 2.78 | 2.75 | 6911300.0 | 2.75 |
2020-02-20 | 3.14 | 2.85 | 3.03 | 2.85 | 9087700.0 | 2.85 |
2020-02-19 | 3.06 | 2.8 | 2.87 | 3.01 | 8892500.0 | 3.01 |
2020-02-18 | 2.89 | 2.67 | 2.86 | 2.81 | 7924800.0 | 2.81 |