名前 | Air Lease Corporation Class A Common Stock |
ティッカー | AL |
国 | United States |
上場年 | 2011.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 43.73 | 42.42 | 43.73 | 42.61 | 992800.0 | 42.61 |
2021-02-12 | 43.74 | 42.25 | 42.25 | 43.1 | 1289600.0 | 43.1 |
2021-02-11 | 43.81 | 41.95 | 43.75 | 42.66 | 845700.0 | 42.66 |
2021-02-10 | 43.84 | 42.93 | 43.5 | 43.54 | 1214500.0 | 43.54 |
2021-02-09 | 43.65 | 42.83 | 43.22 | 43.23 | 1112700.0 | 43.23 |
2021-02-08 | 44.23 | 43.43 | 43.68 | 43.51 | 696700.0 | 43.51 |
2021-02-05 | 43.99 | 43.04 | 43.98 | 43.17 | 350800.0 | 43.17 |
2021-02-04 | 44.38 | 42.65 | 43.55 | 43.37 | 542800.0 | 43.37 |
2021-02-03 | 43.48 | 41.66 | 41.66 | 43.17 | 517700.0 | 43.17 |
2021-02-02 | 42.49 | 41.03 | 41.24 | 41.72 | 520500.0 | 41.72 |
2021-02-01 | 40.54 | 39.5 | 40.1 | 40.47 | 578800.0 | 40.47 |
2021-01-29 | 41.8 | 39.5 | 41.8 | 39.63 | 699200.0 | 39.63 |
2021-01-28 | 42.66 | 41.09 | 41.29 | 42.06 | 873500.0 | 42.06 |
2021-01-27 | 41.61 | 40.02 | 41.11 | 40.48 | 669500.0 | 40.48 |
2021-01-26 | 43.87 | 41.86 | 43.56 | 41.9 | 461100.0 | 41.9 |
2021-01-25 | 42.87 | 41.1 | 42.44 | 42.8 | 703100.0 | 42.8 |
2021-01-22 | 43.04 | 41.71 | 42.56 | 42.5 | 769500.0 | 42.5 |
2021-01-21 | 44.77 | 42.91 | 44.71 | 43.17 | 636500.0 | 43.17 |
2021-01-20 | 45.23 | 44.3 | 44.49 | 44.66 | 1125400.0 | 44.66 |
2021-01-19 | 44.48 | 43.35 | 43.66 | 44.13 | 532200.0 | 44.13 |
2021-01-15 | 45.04 | 43.1 | 44.99 | 43.28 | 708600.0 | 43.28 |
2021-01-14 | 45.86 | 44.18 | 44.64 | 45.23 | 564000.0 | 45.23 |
2021-01-13 | 45.85 | 44.13 | 45.41 | 44.18 | 811900.0 | 44.18 |
2021-01-12 | 46.04 | 44.64 | 45.24 | 45.65 | 878300.0 | 45.65 |
2021-01-11 | 45.02 | 42.56 | 42.56 | 44.95 | 1454500.0 | 44.95 |
2021-01-08 | 44.39 | 42.25 | 44.39 | 43.32 | 453900.0 | 43.32 |
2021-01-07 | 45.43 | 43.23 | 45.18 | 43.72 | 885400.0 | 43.72 |
2021-01-06 | 45.13 | 43.49 | 44.7 | 44.36 | 1211600.0 | 44.36 |
2021-01-05 | 44.03 | 42.1 | 42.41 | 43.74 | 467300.0 | 43.74 |
2021-01-04 | 44.98 | 41.99 | 44.52 | 42.39 | 579100.0 | 42.39 |
2020-12-31 | 44.92 | 43.5 | 43.97 | 44.42 | 533400.0 | 44.42 |
2020-12-30 | 44.62 | 43.09 | 43.29 | 44.29 | 410700.0 | 44.29 |
2020-12-29 | 43.85 | 43.07 | 43.34 | 43.34 | 457800.0 | 43.34 |
2020-12-28 | 44.24 | 42.93 | 43.5 | 43.32 | 587300.0 | 43.32 |
2020-12-24 | 43.3 | 42.22 | 42.8 | 43.19 | 231000.0 | 43.19 |
2020-12-23 | 42.99 | 40.92 | 41.45 | 42.78 | 852700.0 | 42.78 |
2020-12-22 | 42.31 | 40.6 | 41.95 | 40.74 | 703700.0 | 40.74 |
2020-12-21 | 42.06 | 39.75 | 40.0 | 41.87 | 695500.0 | 41.87 |
2020-12-18 | 42.42 | 41.25 | 42.07 | 41.56 | 977300.0 | 41.56 |
2020-12-17 | 42.77 | 41.31 | 41.88 | 42.33 | 763000.0 | 42.33 |
2020-12-16 | 42.25 | 41.01 | 41.87 | 41.78 | 823000.0 | 41.62 |
2020-12-15 | 42.76 | 41.44 | 42.23 | 42.0 | 732100.0 | 41.84 |
2020-12-14 | 43.7 | 41.91 | 43.35 | 41.98 | 1167400.0 | 41.82 |
2020-12-11 | 42.93 | 41.62 | 42.46 | 42.56 | 1466500.0 | 42.4 |
2020-12-10 | 42.98 | 40.68 | 41.4 | 42.59 | 2107200.0 | 42.43 |
2020-12-09 | 41.45 | 40.05 | 41.02 | 41.13 | 1573200.0 | 40.97 |
2020-12-08 | 41.66 | 40.32 | 40.58 | 40.94 | 424800.0 | 40.78 |
2020-12-07 | 42.3 | 40.55 | 42.28 | 41.02 | 789000.0 | 40.86 |
2020-12-04 | 43.09 | 41.06 | 41.39 | 42.72 | 1193600.0 | 42.56 |
2020-12-03 | 41.38 | 38.03 | 38.03 | 40.78 | 1204400.0 | 40.62 |
2020-12-02 | 38.23 | 37.34 | 37.5 | 38.2 | 516100.0 | 38.05 |
2020-12-01 | 38.48 | 37.01 | 37.49 | 37.82 | 902700.0 | 37.68 |
2020-11-30 | 38.74 | 36.4 | 37.81 | 36.57 | 946800.0 | 36.43 |
2020-11-27 | 39.3 | 37.75 | 38.64 | 37.98 | 350200.0 | 37.83 |
2020-11-25 | 39.61 | 38.35 | 39.56 | 38.63 | 836700.0 | 38.48 |
2020-11-24 | 41.47 | 39.8 | 40.34 | 39.81 | 1969200.0 | 39.66 |
2020-11-23 | 39.4 | 37.73 | 37.78 | 39.27 | 1190300.0 | 39.12 |
2020-11-20 | 38.77 | 36.69 | 38.21 | 37.28 | 1000100.0 | 37.14 |
2020-11-19 | 39.24 | 38.12 | 39.08 | 38.6 | 867400.0 | 38.45 |
2020-11-18 | 41.24 | 39.33 | 39.95 | 39.58 | 1436000.0 | 39.43 |
2020-11-17 | 39.69 | 37.29 | 37.75 | 39.44 | 1544500.0 | 39.29 |
2020-11-16 | 38.69 | 36.1 | 37.25 | 38.54 | 1377900.0 | 38.39 |
2020-11-13 | 35.9 | 34.47 | 34.86 | 35.3 | 1643700.0 | 35.16 |
2020-11-12 | 35.34 | 33.39 | 33.95 | 34.49 | 763100.0 | 34.36 |
2020-11-11 | 35.21 | 32.97 | 34.21 | 34.64 | 1501800.0 | 34.51 |
2020-11-10 | 37.64 | 33.06 | 36.84 | 33.83 | 3809900.0 | 33.7 |
2020-11-09 | 37.16 | 34.2 | 34.34 | 36.18 | 2361600.0 | 36.04 |
2020-11-06 | 31.17 | 29.85 | 30.95 | 30.59 | 583900.0 | 30.47 |
2020-11-05 | 30.97 | 29.31 | 29.38 | 30.77 | 619900.0 | 30.65 |
2020-11-04 | 29.63 | 28.01 | 29.32 | 28.97 | 654300.0 | 28.86 |
2020-11-03 | 30.1 | 28.98 | 29.66 | 29.7 | 589600.0 | 29.59 |
2020-11-02 | 28.86 | 27.27 | 27.64 | 28.84 | 949500.0 | 28.73 |
2020-10-30 | 28.12 | 26.65 | 27.66 | 27.24 | 1020600.0 | 27.14 |
2020-10-29 | 28.24 | 27.13 | 27.13 | 28.04 | 451400.0 | 27.93 |
2020-10-28 | 28.48 | 27.11 | 28.25 | 27.39 | 934900.0 | 27.29 |
2020-10-27 | 30.85 | 29.21 | 30.48 | 29.23 | 431500.0 | 29.12 |
2020-10-26 | 31.86 | 30.28 | 31.51 | 30.7 | 609500.0 | 30.58 |
2020-10-23 | 32.99 | 31.58 | 32.38 | 32.1 | 903600.0 | 31.98 |
2020-10-22 | 32.08 | 30.72 | 30.72 | 31.98 | 610400.0 | 31.86 |
2020-10-21 | 31.1 | 30.24 | 30.84 | 30.45 | 457600.0 | 30.33 |
2020-10-20 | 31.54 | 30.64 | 30.89 | 31.07 | 469800.0 | 30.95 |
2020-10-19 | 31.37 | 29.91 | 30.0 | 30.44 | 669900.0 | 30.32 |
2020-10-16 | 30.64 | 29.81 | 30.11 | 29.85 | 470500.0 | 29.74 |
2020-10-15 | 29.93 | 29.06 | 29.27 | 29.89 | 378100.0 | 29.78 |
2020-10-14 | 30.45 | 29.5 | 29.92 | 29.5 | 835800.0 | 29.39 |
2020-10-13 | 30.81 | 29.54 | 30.81 | 29.76 | 602800.0 | 29.65 |
2020-10-12 | 31.59 | 30.75 | 31.07 | 30.96 | 1255500.0 | 30.84 |
2020-10-09 | 31.57 | 29.94 | 30.8 | 31.19 | 1535900.0 | 31.07 |
2020-10-08 | 31.42 | 30.26 | 30.92 | 30.73 | 1424100.0 | 30.61 |
2020-10-07 | 30.92 | 30.15 | 30.45 | 30.64 | 708800.0 | 30.52 |
2020-10-06 | 32.34 | 29.72 | 32.15 | 29.94 | 727500.0 | 29.83 |
2020-10-05 | 32.03 | 31.25 | 31.62 | 31.49 | 699400.0 | 31.37 |
2020-10-02 | 31.42 | 29.24 | 29.52 | 31.05 | 745400.0 | 30.93 |
2020-10-01 | 30.99 | 29.38 | 29.8 | 30.93 | 959600.0 | 30.81 |
2020-09-30 | 30.11 | 28.87 | 29.47 | 29.42 | 1214400.0 | 29.31 |
2020-09-29 | 29.76 | 28.85 | 29.63 | 29.27 | 657600.0 | 29.16 |
2020-09-28 | 30.4 | 28.59 | 29.04 | 29.85 | 1141400.0 | 29.74 |
2020-09-25 | 28.12 | 26.68 | 26.68 | 28.0 | 892500.0 | 27.89 |
2020-09-24 | 27.99 | 26.75 | 27.79 | 27.14 | 1122800.0 | 27.04 |
2020-09-23 | 30.69 | 28.07 | 29.81 | 28.09 | 984900.0 | 27.98 |
2020-09-22 | 30.4 | 29.63 | 29.87 | 29.75 | 776900.0 | 29.64 |
2020-09-21 | 30.3 | 28.56 | 30.0 | 29.84 | 1346600.0 | 29.73 |
2020-09-18 | 32.56 | 30.91 | 32.56 | 31.07 | 1269000.0 | 30.95 |
2020-09-17 | 33.34 | 31.86 | 32.44 | 32.61 | 1325000.0 | 32.49 |
2020-09-16 | 33.49 | 31.4 | 32.04 | 33.04 | 1056200.0 | 32.91 |
2020-09-15 | 33.43 | 31.68 | 32.7 | 31.83 | 1096200.0 | 31.71 |
2020-09-14 | 32.91 | 31.7 | 31.96 | 32.65 | 950000.0 | 32.52 |
2020-09-11 | 31.81 | 30.68 | 31.0 | 31.61 | 799600.0 | 31.49 |
2020-09-10 | 31.81 | 30.84 | 31.44 | 30.87 | 755800.0 | 30.75 |
2020-09-09 | 32.0 | 30.51 | 32.0 | 31.31 | 493300.0 | 31.04 |
2020-09-08 | 32.46 | 31.13 | 31.59 | 31.89 | 1087100.0 | 31.62 |
2020-09-04 | 32.37 | 30.56 | 31.94 | 32.14 | 1022000.0 | 31.86 |
2020-09-03 | 33.2 | 31.05 | 31.61 | 31.27 | 651400.0 | 31.0 |
2020-09-02 | 31.73 | 30.62 | 31.65 | 31.49 | 557300.0 | 31.22 |
2020-09-01 | 31.95 | 30.57 | 31.09 | 31.59 | 971500.0 | 31.32 |
2020-08-31 | 32.52 | 30.94 | 32.52 | 31.08 | 879800.0 | 30.81 |
2020-08-28 | 32.52 | 31.55 | 31.66 | 32.31 | 640500.0 | 32.03 |
2020-08-27 | 31.7 | 30.02 | 30.02 | 31.41 | 609800.0 | 31.14 |
2020-08-26 | 30.91 | 29.9 | 30.84 | 29.97 | 667200.0 | 29.71 |
2020-08-25 | 31.99 | 30.3 | 31.15 | 30.92 | 476100.0 | 30.65 |
2020-08-24 | 31.05 | 29.52 | 29.52 | 30.96 | 694400.0 | 30.69 |
2020-08-21 | 29.75 | 28.96 | 29.6 | 29.1 | 950500.0 | 28.85 |
2020-08-20 | 30.14 | 29.45 | 29.77 | 29.77 | 464400.0 | 29.51 |
2020-08-19 | 30.87 | 29.92 | 30.12 | 30.14 | 541700.0 | 29.88 |
2020-08-18 | 30.64 | 30.06 | 30.22 | 30.1 | 490100.0 | 29.84 |
2020-08-17 | 30.99 | 30.07 | 30.92 | 30.26 | 701000.0 | 30.0 |
2020-08-14 | 31.29 | 30.15 | 30.74 | 30.89 | 642500.0 | 30.62 |
2020-08-13 | 32.14 | 31.01 | 31.37 | 31.03 | 500400.0 | 30.76 |
2020-08-12 | 32.3 | 31.21 | 31.78 | 31.63 | 544900.0 | 31.36 |
2020-08-11 | 32.67 | 31.34 | 31.78 | 31.39 | 895300.0 | 31.12 |
2020-08-10 | 31.55 | 30.21 | 30.21 | 30.82 | 791700.0 | 30.55 |
2020-08-07 | 30.19 | 28.38 | 29.25 | 29.82 | 1629100.0 | 29.56 |
2020-08-06 | 28.66 | 27.94 | 28.16 | 28.33 | 1005700.0 | 28.09 |
2020-08-05 | 28.5 | 27.5 | 28.13 | 28.36 | 672600.0 | 28.12 |
2020-08-04 | 27.88 | 26.77 | 26.86 | 27.55 | 564800.0 | 27.31 |
2020-08-03 | 27.32 | 26.26 | 26.5 | 27.11 | 702000.0 | 26.88 |
2020-07-31 | 26.7 | 25.3 | 26.47 | 26.22 | 831900.0 | 25.99 |
2020-07-30 | 26.81 | 25.99 | 26.34 | 26.7 | 821300.0 | 26.47 |
2020-07-29 | 27.16 | 25.85 | 25.99 | 27.14 | 868000.0 | 26.91 |
2020-07-28 | 26.37 | 25.65 | 25.89 | 25.74 | 664500.0 | 25.52 |
2020-07-27 | 26.59 | 25.69 | 26.49 | 26.02 | 1034600.0 | 25.8 |
2020-07-24 | 27.19 | 26.47 | 27.19 | 26.53 | 492200.0 | 26.3 |
2020-07-23 | 27.7 | 26.31 | 27.06 | 27.39 | 708900.0 | 27.15 |
2020-07-22 | 27.82 | 27.0 | 27.24 | 27.25 | 774000.0 | 27.02 |
2020-07-21 | 29.03 | 27.33 | 28.5 | 27.43 | 663500.0 | 27.19 |
2020-07-20 | 29.25 | 27.83 | 28.8 | 28.14 | 967500.0 | 27.9 |
2020-07-17 | 29.7 | 29.05 | 29.2 | 29.1 | 803100.0 | 28.85 |
2020-07-16 | 30.0 | 29.07 | 29.83 | 29.17 | 769600.0 | 28.92 |
2020-07-15 | 30.31 | 28.45 | 29.0 | 29.96 | 1871200.0 | 29.7 |
2020-07-14 | 28.48 | 27.26 | 27.61 | 27.99 | 962100.0 | 27.75 |
2020-07-13 | 28.93 | 26.9 | 28.04 | 27.57 | 790100.0 | 27.33 |
2020-07-10 | 27.93 | 26.42 | 26.53 | 27.61 | 1223000.0 | 27.37 |
2020-07-09 | 28.2 | 26.46 | 28.2 | 26.56 | 2038000.0 | 26.33 |
2020-07-08 | 28.3 | 27.44 | 27.5 | 28.2 | 799100.0 | 27.96 |
2020-07-07 | 28.75 | 27.27 | 28.75 | 27.69 | 1141600.0 | 27.45 |
2020-07-06 | 29.63 | 28.02 | 28.73 | 29.5 | 1216500.0 | 29.25 |
2020-07-02 | 29.79 | 28.15 | 29.24 | 28.21 | 1011800.0 | 27.97 |
2020-07-01 | 30.84 | 28.26 | 29.64 | 28.32 | 1181400.0 | 28.08 |
2020-06-30 | 29.51 | 28.13 | 29.13 | 29.29 | 684900.0 | 29.04 |
2020-06-29 | 29.55 | 27.72 | 28.5 | 29.4 | 1078800.0 | 29.15 |
2020-06-26 | 28.95 | 27.81 | 28.74 | 27.94 | 1940300.0 | 27.7 |
2020-06-25 | 29.15 | 28.08 | 28.52 | 28.92 | 1143400.0 | 28.67 |
2020-06-24 | 29.9 | 28.06 | 29.75 | 29.01 | 1275000.0 | 28.76 |
2020-06-23 | 30.88 | 29.99 | 30.45 | 30.41 | 705600.0 | 30.15 |
2020-06-22 | 30.3 | 29.09 | 29.77 | 29.92 | 771800.0 | 29.66 |
2020-06-19 | 31.4 | 29.87 | 30.9 | 30.15 | 1510800.0 | 29.89 |
2020-06-18 | 31.14 | 30.21 | 30.68 | 30.61 | 1027900.0 | 30.35 |
2020-06-17 | 32.63 | 30.97 | 32.63 | 31.16 | 1186100.0 | 30.89 |
2020-06-16 | 34.76 | 32.45 | 34.71 | 32.65 | 1160500.0 | 32.37 |
2020-06-15 | 32.9 | 29.5 | 30.0 | 32.18 | 1031800.0 | 31.9 |
2020-06-12 | 32.63 | 30.43 | 31.98 | 31.77 | 1246600.0 | 31.5 |
2020-06-11 | 30.44 | 28.91 | 29.3 | 29.83 | 1394500.0 | 29.57 |
2020-06-10 | 35.22 | 32.12 | 34.92 | 32.23 | 1221000.0 | 31.95 |
2020-06-09 | 35.81 | 34.02 | 35.41 | 35.33 | 1156100.0 | 35.03 |
2020-06-08 | 37.37 | 36.1 | 36.65 | 36.92 | 2255100.0 | 36.6 |
2020-06-05 | 38.96 | 34.66 | 37.96 | 34.88 | 2622000.0 | 34.58 |
2020-06-04 | 35.1 | 33.09 | 34.65 | 34.51 | 2705700.0 | 34.21 |
2020-06-03 | 34.9 | 32.43 | 32.51 | 34.56 | 1634000.0 | 34.11 |
2020-06-02 | 32.33 | 31.3 | 31.44 | 31.9 | 1251100.0 | 31.49 |
2020-06-01 | 31.59 | 29.65 | 29.91 | 31.22 | 1271500.0 | 30.82 |
2020-05-29 | 30.74 | 29.17 | 29.44 | 30.11 | 1915900.0 | 29.72 |
2020-05-28 | 31.5 | 29.55 | 31.45 | 30.38 | 1640800.0 | 29.99 |
2020-05-27 | 30.45 | 28.77 | 29.36 | 30.4 | 1458200.0 | 30.01 |
2020-05-26 | 29.39 | 27.91 | 28.77 | 28.52 | 2338500.0 | 28.15 |
2020-05-22 | 27.29 | 26.07 | 26.93 | 26.73 | 1002500.0 | 26.39 |
2020-05-21 | 27.0 | 26.15 | 26.5 | 26.7 | 1521300.0 | 26.36 |
2020-05-20 | 26.41 | 25.68 | 26.19 | 26.04 | 1654600.0 | 25.7 |
2020-05-19 | 26.48 | 24.52 | 25.88 | 25.29 | 1521500.0 | 24.96 |
2020-05-18 | 26.24 | 23.83 | 24.13 | 26.11 | 1867900.0 | 25.77 |
2020-05-15 | 22.64 | 21.72 | 21.98 | 22.05 | 830600.0 | 21.77 |
2020-05-14 | 22.41 | 19.74 | 21.27 | 22.4 | 1633400.0 | 22.11 |
2020-05-13 | 23.39 | 20.95 | 23.39 | 21.96 | 1594000.0 | 21.68 |
2020-05-12 | 24.98 | 23.53 | 24.92 | 23.76 | 1251200.0 | 23.45 |
2020-05-11 | 26.48 | 24.26 | 26.35 | 24.73 | 1806800.0 | 24.41 |
2020-05-08 | 27.13 | 25.32 | 26.0 | 26.98 | 1579000.0 | 26.63 |
2020-05-07 | 24.77 | 23.66 | 23.95 | 24.37 | 928300.0 | 24.06 |
2020-05-06 | 24.56 | 23.31 | 24.27 | 23.36 | 769200.0 | 23.06 |
2020-05-05 | 26.69 | 23.7 | 24.65 | 23.96 | 1287900.0 | 23.65 |
2020-05-04 | 23.95 | 21.84 | 23.18 | 23.6 | 1589700.0 | 23.3 |
2020-05-01 | 25.83 | 23.49 | 25.14 | 24.2 | 1130000.0 | 23.89 |
2020-04-30 | 26.49 | 24.68 | 25.22 | 26.15 | 1609400.0 | 25.81 |
2020-04-29 | 27.1 | 23.89 | 23.91 | 26.72 | 1891300.0 | 26.38 |
2020-04-28 | 23.69 | 22.38 | 22.79 | 23.03 | 1736800.0 | 22.73 |
2020-04-27 | 22.0 | 20.58 | 20.64 | 21.82 | 1843000.0 | 21.54 |
2020-04-24 | 20.85 | 20.01 | 20.53 | 20.58 | 1912900.0 | 20.31 |
2020-04-23 | 20.71 | 20.01 | 20.39 | 20.13 | 1815200.0 | 19.87 |
2020-04-22 | 22.4 | 20.01 | 22.27 | 20.01 | 1722800.0 | 19.75 |
2020-04-21 | 21.67 | 20.88 | 21.28 | 21.44 | 1998000.0 | 21.16 |
2020-04-20 | 22.98 | 21.68 | 22.63 | 22.12 | 1332300.0 | 21.83 |
2020-04-17 | 24.4 | 22.9 | 22.9 | 23.76 | 1267400.0 | 23.45 |
2020-04-16 | 23.2 | 21.15 | 23.2 | 21.78 | 1245100.0 | 21.5 |
2020-04-15 | 23.52 | 21.83 | 23.0 | 23.4 | 1309400.0 | 23.1 |
2020-04-14 | 25.76 | 24.03 | 24.6 | 24.25 | 937300.0 | 23.94 |
2020-04-13 | 26.0 | 23.06 | 26.0 | 24.2 | 1566900.0 | 23.89 |
2020-04-09 | 27.67 | 25.14 | 26.19 | 26.04 | 2295600.0 | 25.7 |
2020-04-08 | 25.46 | 23.69 | 24.13 | 24.62 | 2042500.0 | 24.3 |
2020-04-07 | 27.49 | 23.57 | 23.87 | 23.9 | 2621000.0 | 23.59 |
2020-04-06 | 22.98 | 20.42 | 20.74 | 21.7 | 1649800.0 | 21.42 |
2020-04-03 | 20.69 | 17.61 | 20.25 | 18.89 | 2532000.0 | 18.65 |
2020-04-02 | 21.81 | 19.91 | 20.44 | 20.34 | 1890400.0 | 20.08 |
2020-04-01 | 20.99 | 19.51 | 20.87 | 20.6 | 1932300.0 | 20.33 |
2020-03-31 | 23.05 | 21.73 | 22.0 | 22.14 | 1695800.0 | 21.85 |
2020-03-30 | 22.13 | 18.01 | 20.07 | 21.82 | 2152500.0 | 21.54 |
2020-03-27 | 24.04 | 20.46 | 23.55 | 20.93 | 2100600.0 | 20.66 |
2020-03-26 | 28.17 | 24.2 | 27.2 | 25.03 | 4439100.0 | 24.71 |
2020-03-25 | 29.17 | 24.03 | 24.05 | 26.36 | 5798900.0 | 26.02 |
2020-03-24 | 22.5 | 16.9 | 16.92 | 22.4 | 3589100.0 | 22.11 |
2020-03-23 | 17.74 | 14.6 | 16.29 | 15.41 | 3171800.0 | 15.21 |
2020-03-20 | 19.4 | 15.31 | 15.31 | 16.55 | 4743100.0 | 16.34 |
2020-03-19 | 16.2 | 9.5 | 10.59 | 14.77 | 6704100.0 | 14.58 |
2020-03-18 | 14.65 | 8.41 | 14.1 | 10.81 | 6849700.0 | 10.52 |
2020-03-17 | 20.44 | 15.62 | 20.35 | 15.67 | 3453600.0 | 15.25 |
2020-03-16 | 21.65 | 19.06 | 20.88 | 20.06 | 2629500.0 | 19.53 |
2020-03-13 | 24.06 | 20.57 | 24.05 | 23.76 | 3699200.0 | 23.13 |
2020-03-12 | 28.67 | 22.11 | 28.15 | 22.42 | 3977400.0 | 21.82 |
2020-03-11 | 33.23 | 30.57 | 32.51 | 30.91 | 2833300.0 | 30.09 |
2020-03-10 | 33.97 | 31.16 | 33.41 | 33.93 | 1920200.0 | 33.03 |
2020-03-09 | 33.44 | 31.47 | 31.63 | 31.94 | 1573400.0 | 31.09 |
2020-03-06 | 35.48 | 33.47 | 33.6 | 35.07 | 3558100.0 | 34.14 |
2020-03-05 | 36.88 | 34.24 | 36.82 | 35.0 | 2345400.0 | 34.07 |
2020-03-04 | 38.95 | 36.91 | 38.91 | 38.09 | 940000.0 | 37.08 |
2020-03-03 | 39.76 | 37.81 | 39.24 | 38.22 | 1725400.0 | 37.2 |
2020-03-02 | 39.38 | 37.87 | 38.64 | 39.2 | 1651800.0 | 38.16 |
2020-02-28 | 38.6 | 36.14 | 36.2 | 38.36 | 3398400.0 | 37.34 |
2020-02-27 | 38.9 | 35.74 | 36.98 | 37.74 | 3000000.0 | 36.74 |
2020-02-26 | 39.15 | 37.2 | 38.89 | 37.57 | 1193700.0 | 36.57 |
2020-02-25 | 41.75 | 38.35 | 41.73 | 38.53 | 1113200.0 | 37.51 |
2020-02-24 | 41.8 | 39.99 | 41.18 | 41.54 | 1286000.0 | 40.43 |
2020-02-21 | 44.56 | 42.96 | 44.38 | 43.33 | 576800.0 | 42.18 |
2020-02-20 | 44.83 | 43.59 | 43.59 | 44.66 | 746800.0 | 43.47 |
2020-02-19 | 43.98 | 43.52 | 43.75 | 43.75 | 889300.0 | 42.59 |
2020-02-18 | 45.36 | 42.95 | 45.18 | 43.5 | 1319600.0 | 42.34 |