名前 | ANGI Homeservices Inc. Class A Common Stock |
ティッカー | ANGI |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.1 | 15.38 | 15.74 | 15.6 | 2534400.0 | 15.6 |
2021-02-12 | 16.18 | 15.44 | 15.75 | 15.49 | 3161800.0 | 15.49 |
2021-02-11 | 16.35 | 15.58 | 16.25 | 15.9 | 1254500.0 | 15.9 |
2021-02-10 | 16.74 | 15.58 | 16.74 | 16.11 | 2430600.0 | 16.11 |
2021-02-09 | 18.17 | 16.42 | 17.87 | 16.46 | 3613200.0 | 16.46 |
2021-02-08 | 19.17 | 16.63 | 16.64 | 18.07 | 8381800.0 | 18.07 |
2021-02-05 | 16.43 | 13.7 | 13.72 | 16.25 | 3813800.0 | 16.25 |
2021-02-04 | 14.96 | 13.91 | 14.47 | 14.02 | 4560100.0 | 14.02 |
2021-02-03 | 15.8 | 14.93 | 15.47 | 15.14 | 4141400.0 | 15.14 |
2021-02-02 | 15.58 | 13.87 | 14.05 | 15.14 | 3772100.0 | 15.14 |
2021-02-01 | 14.25 | 13.63 | 14.06 | 14.0 | 2103300.0 | 14.0 |
2021-01-29 | 14.33 | 13.6 | 14.06 | 13.98 | 2001000.0 | 13.98 |
2021-01-28 | 15.91 | 13.87 | 15.05 | 14.03 | 4781400.0 | 14.03 |
2021-01-27 | 15.77 | 13.5 | 13.73 | 15.08 | 9347700.0 | 15.08 |
2021-01-26 | 14.02 | 12.75 | 12.79 | 13.87 | 7636900.0 | 13.87 |
2021-01-25 | 13.36 | 12.65 | 12.7 | 12.7 | 4643200.0 | 12.7 |
2021-01-22 | 12.58 | 12.32 | 12.48 | 12.48 | 1254400.0 | 12.48 |
2021-01-21 | 12.72 | 12.37 | 12.42 | 12.5 | 1391000.0 | 12.5 |
2021-01-20 | 12.35 | 11.84 | 11.93 | 12.31 | 2801400.0 | 12.31 |
2021-01-19 | 12.27 | 11.65 | 12.27 | 11.77 | 2863700.0 | 11.77 |
2021-01-15 | 12.39 | 11.91 | 12.19 | 11.98 | 1940400.0 | 11.98 |
2021-01-14 | 12.52 | 12.09 | 12.48 | 12.19 | 2122000.0 | 12.19 |
2021-01-13 | 12.74 | 12.31 | 12.48 | 12.39 | 1719800.0 | 12.39 |
2021-01-12 | 12.72 | 12.15 | 12.25 | 12.37 | 3826000.0 | 12.37 |
2021-01-11 | 11.98 | 11.45 | 11.56 | 11.97 | 2800700.0 | 11.97 |
2021-01-08 | 11.9 | 11.43 | 11.84 | 11.74 | 3235200.0 | 11.74 |
2021-01-07 | 12.24 | 11.82 | 12.14 | 11.85 | 1506500.0 | 11.85 |
2021-01-06 | 12.21 | 11.86 | 12.05 | 11.91 | 2214900.0 | 11.91 |
2021-01-05 | 12.93 | 12.18 | 12.93 | 12.23 | 2032800.0 | 12.23 |
2021-01-04 | 13.65 | 12.96 | 13.36 | 12.97 | 3573200.0 | 12.97 |
2020-12-31 | 13.27 | 12.96 | 13.23 | 13.2 | 1096400.0 | 13.2 |
2020-12-30 | 13.3 | 13.0 | 13.12 | 13.22 | 1371500.0 | 13.22 |
2020-12-29 | 13.73 | 12.86 | 13.6 | 13.03 | 1577200.0 | 13.03 |
2020-12-28 | 13.84 | 13.4 | 13.45 | 13.47 | 2752000.0 | 13.47 |
2020-12-24 | 13.32 | 12.71 | 12.87 | 13.27 | 1016200.0 | 13.27 |
2020-12-23 | 12.98 | 12.56 | 12.86 | 12.84 | 1774700.0 | 12.84 |
2020-12-22 | 13.15 | 12.42 | 12.47 | 12.76 | 3179800.0 | 12.76 |
2020-12-21 | 13.08 | 12.28 | 12.55 | 12.35 | 2482200.0 | 12.35 |
2020-12-18 | 12.9 | 12.26 | 12.36 | 12.87 | 2547800.0 | 12.87 |
2020-12-17 | 12.15 | 11.87 | 11.89 | 12.13 | 1651100.0 | 12.13 |
2020-12-16 | 12.1 | 11.26 | 11.56 | 11.73 | 2999900.0 | 11.73 |
2020-12-15 | 12.26 | 11.61 | 12.1 | 12.15 | 1852100.0 | 12.15 |
2020-12-14 | 12.02 | 11.85 | 11.9 | 11.95 | 1710200.0 | 11.95 |
2020-12-11 | 12.13 | 11.8 | 11.98 | 11.9 | 2004100.0 | 11.9 |
2020-12-10 | 12.42 | 11.2 | 11.51 | 11.98 | 3336100.0 | 11.98 |
2020-12-09 | 11.93 | 11.46 | 11.75 | 11.57 | 1522800.0 | 11.57 |
2020-12-08 | 11.91 | 11.61 | 11.81 | 11.76 | 1526300.0 | 11.76 |
2020-12-07 | 12.09 | 11.78 | 12.09 | 11.8 | 2251000.0 | 11.8 |
2020-12-04 | 12.1 | 11.74 | 11.74 | 12.04 | 1300300.0 | 12.04 |
2020-12-03 | 12.01 | 11.59 | 11.7 | 11.73 | 2054100.0 | 11.73 |
2020-12-02 | 12.22 | 11.71 | 12.22 | 11.73 | 2322100.0 | 11.73 |
2020-12-01 | 12.43 | 12.04 | 12.12 | 12.28 | 3496200.0 | 12.28 |
2020-11-30 | 12.45 | 12.03 | 12.29 | 12.36 | 2167300.0 | 12.36 |
2020-11-27 | 12.4 | 12.1 | 12.23 | 12.22 | 1759600.0 | 12.22 |
2020-11-25 | 12.29 | 11.6 | 11.6 | 12.26 | 1987100.0 | 12.26 |
2020-11-24 | 11.86 | 11.2 | 11.83 | 11.54 | 4130900.0 | 11.54 |
2020-11-23 | 11.9 | 11.33 | 11.65 | 11.8 | 1841100.0 | 11.8 |
2020-11-20 | 11.6 | 11.24 | 11.34 | 11.56 | 1739800.0 | 11.56 |
2020-11-19 | 11.36 | 10.73 | 10.78 | 11.29 | 1766800.0 | 11.29 |
2020-11-18 | 10.79 | 10.52 | 10.65 | 10.73 | 1052300.0 | 10.73 |
2020-11-17 | 10.71 | 10.5 | 10.7 | 10.61 | 1002400.0 | 10.61 |
2020-11-16 | 10.76 | 10.32 | 10.73 | 10.58 | 2430100.0 | 10.58 |
2020-11-13 | 10.92 | 10.3 | 10.47 | 10.77 | 2537900.0 | 10.77 |
2020-11-12 | 11.09 | 10.35 | 10.83 | 10.41 | 5504700.0 | 10.41 |
2020-11-11 | 10.79 | 10.15 | 10.15 | 10.77 | 3785500.0 | 10.77 |
2020-11-10 | 10.49 | 9.91 | 9.91 | 10.37 | 6039400.0 | 10.37 |
2020-11-09 | 10.59 | 9.44 | 10.5 | 9.98 | 6931100.0 | 9.98 |
2020-11-06 | 10.2 | 9.28 | 9.81 | 10.01 | 18123600.0 | 10.01 |
2020-11-05 | 11.81 | 11.33 | 11.7 | 11.45 | 3659800.0 | 11.45 |
2020-11-04 | 11.7 | 11.01 | 11.01 | 11.51 | 2066700.0 | 11.51 |
2020-11-03 | 11.27 | 10.82 | 11.09 | 10.97 | 1122300.0 | 10.97 |
2020-11-02 | 11.02 | 10.36 | 10.62 | 10.93 | 3363700.0 | 10.93 |
2020-10-30 | 10.92 | 10.45 | 10.91 | 10.6 | 2097800.0 | 10.6 |
2020-10-29 | 11.24 | 10.75 | 10.79 | 11.02 | 2146100.0 | 11.02 |
2020-10-28 | 10.75 | 10.43 | 10.75 | 10.66 | 2267000.0 | 10.66 |
2020-10-27 | 11.15 | 10.84 | 10.94 | 10.94 | 2364100.0 | 10.94 |
2020-10-26 | 11.0 | 10.61 | 10.93 | 10.84 | 2777900.0 | 10.84 |
2020-10-23 | 11.16 | 10.89 | 11.08 | 11.09 | 2394600.0 | 11.09 |
2020-10-22 | 11.15 | 10.76 | 10.85 | 10.9 | 3983200.0 | 10.9 |
2020-10-21 | 11.22 | 10.8 | 11.2 | 11.07 | 1755200.0 | 11.07 |
2020-10-20 | 11.21 | 10.79 | 10.88 | 11.1 | 1732900.0 | 11.1 |
2020-10-19 | 11.15 | 10.79 | 11.01 | 10.9 | 1657700.0 | 10.9 |
2020-10-16 | 11.2 | 10.87 | 11.09 | 10.94 | 1423000.0 | 10.94 |
2020-10-15 | 11.27 | 10.65 | 10.65 | 11.09 | 3440300.0 | 11.09 |
2020-10-14 | 11.33 | 10.75 | 11.32 | 10.92 | 1986400.0 | 10.92 |
2020-10-13 | 11.37 | 10.93 | 11.05 | 11.1 | 1971900.0 | 11.1 |
2020-10-12 | 11.46 | 10.97 | 11.45 | 10.97 | 2181400.0 | 10.97 |
2020-10-09 | 11.47 | 10.9 | 11.45 | 11.31 | 4047300.0 | 11.31 |
2020-10-08 | 12.35 | 11.02 | 12.35 | 11.04 | 14769800.0 | 11.04 |
2020-10-07 | 12.79 | 12.36 | 12.53 | 12.74 | 2866600.0 | 12.74 |
2020-10-06 | 12.8 | 12.23 | 12.7 | 12.29 | 3795400.0 | 12.29 |
2020-10-05 | 12.89 | 12.05 | 12.12 | 12.75 | 2328600.0 | 12.75 |
2020-10-02 | 12.18 | 11.71 | 11.72 | 12.03 | 2950100.0 | 12.03 |
2020-10-01 | 12.4 | 11.24 | 11.24 | 12.29 | 5701500.0 | 12.29 |
2020-09-30 | 11.46 | 10.78 | 10.9 | 11.1 | 6373500.0 | 11.1 |
2020-09-29 | 10.97 | 10.53 | 10.53 | 10.84 | 2975500.0 | 10.84 |
2020-09-28 | 10.81 | 10.27 | 10.48 | 10.55 | 2932800.0 | 10.55 |
2020-09-25 | 10.33 | 9.72 | 9.86 | 10.28 | 3050800.0 | 10.28 |
2020-09-24 | 10.13 | 9.72 | 10.06 | 9.8 | 3147800.0 | 9.8 |
2020-09-23 | 10.58 | 10.0 | 10.54 | 10.05 | 2652600.0 | 10.05 |
2020-09-22 | 10.62 | 10.32 | 10.39 | 10.5 | 2919100.0 | 10.5 |
2020-09-21 | 10.41 | 9.85 | 10.12 | 10.32 | 4067700.0 | 10.32 |
2020-09-18 | 10.85 | 10.05 | 10.85 | 10.34 | 5563800.0 | 10.34 |
2020-09-17 | 11.18 | 10.34 | 10.98 | 10.6 | 5270500.0 | 10.6 |
2020-09-16 | 12.26 | 11.12 | 12.25 | 11.18 | 4482000.0 | 11.18 |
2020-09-15 | 12.63 | 11.83 | 12.53 | 12.21 | 4104000.0 | 12.21 |
2020-09-14 | 12.47 | 11.86 | 12.26 | 11.86 | 1916400.0 | 11.86 |
2020-09-11 | 12.86 | 11.82 | 12.79 | 12.34 | 4921300.0 | 12.34 |
2020-09-10 | 13.16 | 12.54 | 12.96 | 12.62 | 3028400.0 | 12.62 |
2020-09-09 | 13.05 | 12.31 | 12.41 | 12.91 | 3206300.0 | 12.91 |
2020-09-08 | 12.69 | 12.0 | 12.01 | 12.16 | 2743500.0 | 12.16 |
2020-09-04 | 13.49 | 11.89 | 13.35 | 12.63 | 3566200.0 | 12.63 |
2020-09-03 | 14.55 | 13.3 | 14.55 | 13.52 | 2705100.0 | 13.52 |
2020-09-02 | 14.79 | 14.03 | 14.2 | 14.7 | 2159600.0 | 14.7 |
2020-09-01 | 14.5 | 13.81 | 13.85 | 14.28 | 1705600.0 | 14.28 |
2020-08-31 | 14.06 | 13.83 | 13.95 | 13.88 | 1108400.0 | 13.88 |
2020-08-28 | 14.19 | 13.63 | 13.73 | 13.91 | 1051800.0 | 13.91 |
2020-08-27 | 14.17 | 13.47 | 14.06 | 13.73 | 2743800.0 | 13.73 |
2020-08-26 | 14.59 | 14.05 | 14.15 | 14.28 | 1805400.0 | 14.28 |
2020-08-25 | 14.65 | 14.07 | 14.54 | 14.18 | 2682200.0 | 14.18 |
2020-08-24 | 14.77 | 13.68 | 13.98 | 14.65 | 7266400.0 | 14.65 |
2020-08-21 | 14.14 | 13.73 | 14.1 | 13.9 | 1786500.0 | 13.9 |
2020-08-20 | 14.42 | 13.88 | 13.88 | 14.13 | 2204900.0 | 14.13 |
2020-08-19 | 14.61 | 13.98 | 14.29 | 14.1 | 1615300.0 | 14.1 |
2020-08-18 | 14.52 | 13.82 | 14.06 | 14.4 | 2684800.0 | 14.4 |
2020-08-17 | 14.2 | 13.32 | 13.39 | 14.06 | 3599500.0 | 14.06 |
2020-08-14 | 13.53 | 12.96 | 13.21 | 13.13 | 2606500.0 | 13.13 |
2020-08-13 | 13.23 | 12.82 | 13.05 | 13.22 | 2334400.0 | 13.22 |
2020-08-12 | 13.72 | 12.79 | 13.06 | 12.88 | 4652600.0 | 12.88 |
2020-08-11 | 14.85 | 12.95 | 14.5 | 13.0 | 6566200.0 | 13.0 |
2020-08-10 | 16.2 | 14.87 | 16.16 | 15.5 | 4462900.0 | 15.5 |
2020-08-07 | 16.09 | 15.41 | 15.75 | 15.71 | 1432800.0 | 15.71 |
2020-08-06 | 16.62 | 15.57 | 16.4 | 15.8 | 2124200.0 | 15.8 |
2020-08-05 | 16.51 | 15.89 | 16.0 | 16.46 | 2507500.0 | 16.46 |
2020-08-04 | 16.01 | 15.66 | 15.87 | 15.96 | 2272500.0 | 15.96 |
2020-08-03 | 16.26 | 15.66 | 15.93 | 15.92 | 2505000.0 | 15.92 |
2020-07-31 | 15.87 | 15.16 | 15.73 | 15.79 | 2897900.0 | 15.79 |
2020-07-30 | 15.78 | 14.81 | 14.86 | 15.61 | 1762500.0 | 15.61 |
2020-07-29 | 15.34 | 14.46 | 14.5 | 15.14 | 3357400.0 | 15.14 |
2020-07-28 | 14.8 | 14.03 | 14.8 | 14.34 | 3530700.0 | 14.34 |
2020-07-27 | 15.01 | 14.66 | 14.79 | 14.81 | 2905700.0 | 14.81 |
2020-07-24 | 14.86 | 14.38 | 14.77 | 14.58 | 4708800.0 | 14.58 |
2020-07-23 | 15.43 | 14.56 | 14.95 | 14.74 | 3199100.0 | 14.74 |
2020-07-22 | 15.54 | 14.84 | 15.22 | 14.95 | 2805700.0 | 14.95 |
2020-07-21 | 15.99 | 15.23 | 15.9 | 15.3 | 2291200.0 | 15.3 |
2020-07-20 | 16.29 | 14.88 | 14.97 | 15.77 | 3183200.0 | 15.77 |
2020-07-17 | 15.85 | 14.95 | 15.44 | 15.04 | 3338300.0 | 15.04 |
2020-07-16 | 16.29 | 15.0 | 16.25 | 15.25 | 6170200.0 | 15.25 |
2020-07-15 | 17.05 | 15.81 | 16.34 | 16.53 | 5347600.0 | 16.53 |
2020-07-14 | 16.34 | 14.86 | 15.17 | 16.23 | 5455300.0 | 16.23 |
2020-07-13 | 16.78 | 15.23 | 16.59 | 15.28 | 4119500.0 | 15.28 |
2020-07-10 | 16.48 | 15.75 | 15.95 | 16.31 | 4080700.0 | 16.31 |
2020-07-09 | 16.39 | 15.54 | 15.77 | 15.92 | 5074400.0 | 15.92 |
2020-07-08 | 16.38 | 15.52 | 16.2 | 15.76 | 6434100.0 | 15.76 |
2020-07-07 | 15.85 | 14.8 | 14.88 | 15.72 | 5925000.0 | 15.72 |
2020-07-06 | 15.38 | 13.92 | 13.97 | 15.01 | 9171400.0 | 15.01 |
2020-07-02 | 14.24 | 13.21 | 13.21 | 13.43 | 10488800.0 | 13.43 |
2020-07-01 | 13.74 | 12.15 | 12.15 | 13.09 | 23697200.0 | 13.09 |
2020-06-30 | 12.21 | 11.72 | 12.06 | 12.15 | 5651200.0 | 12.15 |
2020-06-29 | 12.2 | 11.59 | 12.06 | 11.85 | 3924700.0 | 11.85 |
2020-06-26 | 12.55 | 12.02 | 12.43 | 12.03 | 1537300.0 | 12.03 |
2020-06-25 | 12.83 | 12.22 | 12.59 | 12.43 | 1508600.0 | 12.43 |
2020-06-24 | 13.15 | 12.35 | 12.95 | 12.58 | 2691100.0 | 12.58 |
2020-06-23 | 13.32 | 12.45 | 12.64 | 13.22 | 2352300.0 | 13.22 |
2020-06-22 | 12.74 | 12.37 | 12.57 | 12.43 | 1048200.0 | 12.43 |
2020-06-19 | 13.09 | 12.17 | 12.77 | 12.53 | 2322900.0 | 12.53 |
2020-06-18 | 12.79 | 11.87 | 12.59 | 12.72 | 2706700.0 | 12.72 |
2020-06-17 | 12.7 | 11.99 | 12.69 | 12.23 | 3907600.0 | 12.23 |
2020-06-16 | 13.38 | 12.56 | 13.04 | 12.61 | 3101600.0 | 12.61 |
2020-06-15 | 12.96 | 11.81 | 12.02 | 12.82 | 2378200.0 | 12.82 |
2020-06-12 | 12.32 | 11.76 | 11.97 | 12.22 | 2341200.0 | 12.22 |
2020-06-11 | 12.12 | 11.29 | 11.74 | 11.62 | 2039900.0 | 11.62 |
2020-06-10 | 12.62 | 11.97 | 12.36 | 12.02 | 1469300.0 | 12.02 |
2020-06-09 | 12.39 | 11.71 | 12.2 | 12.27 | 1845800.0 | 12.27 |
2020-06-08 | 12.8 | 11.91 | 12.6 | 12.25 | 2666900.0 | 12.25 |
2020-06-05 | 12.87 | 12.05 | 12.15 | 12.56 | 2975500.0 | 12.56 |
2020-06-04 | 12.01 | 11.5 | 11.68 | 11.99 | 3099700.0 | 11.99 |
2020-06-03 | 11.99 | 11.34 | 11.37 | 11.74 | 1959600.0 | 11.74 |
2020-06-02 | 11.47 | 10.85 | 10.92 | 11.29 | 2364600.0 | 11.29 |
2020-06-01 | 11.29 | 10.76 | 10.82 | 11.15 | 2343700.0 | 11.15 |
2020-05-29 | 10.98 | 10.48 | 10.5 | 10.85 | 1678000.0 | 10.85 |
2020-05-28 | 11.05 | 10.37 | 10.84 | 10.5 | 1955200.0 | 10.5 |
2020-05-27 | 11.03 | 10.62 | 10.75 | 10.93 | 2582300.0 | 10.93 |
2020-05-26 | 11.11 | 10.69 | 10.8 | 10.72 | 1445000.0 | 10.72 |
2020-05-22 | 10.81 | 10.1 | 10.39 | 10.75 | 1410200.0 | 10.75 |
2020-05-21 | 10.71 | 10.22 | 10.46 | 10.38 | 1445700.0 | 10.38 |
2020-05-20 | 11.12 | 10.32 | 10.75 | 10.37 | 2451600.0 | 10.37 |
2020-05-19 | 10.85 | 10.26 | 10.57 | 10.61 | 2504900.0 | 10.61 |
2020-05-18 | 10.67 | 9.78 | 9.93 | 10.61 | 2865200.0 | 10.61 |
2020-05-15 | 9.8 | 9.5 | 9.54 | 9.68 | 2417000.0 | 9.68 |
2020-05-14 | 9.99 | 9.42 | 9.83 | 9.72 | 2082800.0 | 9.72 |
2020-05-13 | 10.24 | 9.52 | 9.68 | 9.96 | 4280900.0 | 9.96 |
2020-05-12 | 10.07 | 9.2 | 9.2 | 9.76 | 4593500.0 | 9.76 |
2020-05-11 | 9.15 | 7.79 | 7.86 | 9.09 | 5152900.0 | 9.09 |
2020-05-08 | 8.25 | 7.68 | 8.18 | 7.71 | 3050400.0 | 7.71 |
2020-05-07 | 9.22 | 7.94 | 8.66 | 8.05 | 6949200.0 | 8.05 |
2020-05-06 | 7.53 | 7.16 | 7.3 | 7.52 | 3193200.0 | 7.52 |
2020-05-05 | 7.44 | 6.91 | 6.91 | 7.29 | 4121500.0 | 7.29 |
2020-05-04 | 6.82 | 6.65 | 6.72 | 6.8 | 2248300.0 | 6.8 |
2020-05-01 | 6.81 | 6.61 | 6.61 | 6.76 | 1941200.0 | 6.76 |
2020-04-30 | 6.91 | 6.66 | 6.83 | 6.78 | 1563500.0 | 6.78 |
2020-04-29 | 7.05 | 6.66 | 6.68 | 6.8 | 3286300.0 | 6.8 |
2020-04-28 | 6.75 | 6.42 | 6.59 | 6.48 | 1693000.0 | 6.48 |
2020-04-27 | 6.65 | 5.97 | 6.05 | 6.45 | 1982500.0 | 6.45 |
2020-04-24 | 6.08 | 5.69 | 5.8 | 5.9 | 2518700.0 | 5.9 |
2020-04-23 | 5.96 | 5.66 | 5.71 | 5.74 | 1243100.0 | 5.74 |
2020-04-22 | 5.97 | 5.65 | 5.75 | 5.66 | 2547400.0 | 5.66 |
2020-04-21 | 5.9 | 5.65 | 5.82 | 5.69 | 1768400.0 | 5.69 |
2020-04-20 | 5.92 | 5.67 | 5.77 | 5.92 | 2219700.0 | 5.92 |
2020-04-17 | 5.88 | 5.62 | 5.65 | 5.85 | 1610600.0 | 5.85 |
2020-04-16 | 5.64 | 5.44 | 5.56 | 5.49 | 1830900.0 | 5.49 |
2020-04-15 | 5.72 | 5.43 | 5.57 | 5.48 | 2064700.0 | 5.48 |
2020-04-14 | 6.18 | 5.63 | 6.01 | 5.66 | 2000600.0 | 5.66 |
2020-04-13 | 5.9 | 5.42 | 5.55 | 5.88 | 1726700.0 | 5.88 |
2020-04-09 | 5.7 | 5.28 | 5.43 | 5.51 | 2473000.0 | 5.51 |
2020-04-08 | 5.39 | 4.63 | 4.65 | 5.18 | 2910600.0 | 5.18 |
2020-04-07 | 4.91 | 4.35 | 4.76 | 4.41 | 5129300.0 | 4.41 |
2020-04-06 | 5.0 | 4.43 | 4.73 | 4.63 | 2248500.0 | 4.63 |
2020-04-03 | 4.84 | 4.35 | 4.61 | 4.54 | 1914700.0 | 4.54 |
2020-04-02 | 4.86 | 4.55 | 4.7 | 4.62 | 1696100.0 | 4.62 |
2020-04-01 | 5.09 | 4.66 | 5.06 | 4.75 | 2100400.0 | 4.75 |
2020-03-31 | 5.33 | 5.03 | 5.06 | 5.25 | 1984900.0 | 5.25 |
2020-03-30 | 5.38 | 4.91 | 5.21 | 5.04 | 1723000.0 | 5.04 |
2020-03-27 | 5.52 | 4.65 | 4.87 | 5.2 | 2385500.0 | 5.2 |
2020-03-26 | 5.03 | 4.52 | 4.75 | 4.96 | 2832400.0 | 4.96 |
2020-03-25 | 5.21 | 4.69 | 5.0 | 4.7 | 2580700.0 | 4.7 |
2020-03-24 | 5.41 | 4.57 | 5.3 | 4.96 | 3057900.0 | 4.96 |
2020-03-23 | 5.11 | 4.45 | 4.94 | 5.08 | 1913600.0 | 5.08 |
2020-03-20 | 5.53 | 4.59 | 5.24 | 4.82 | 3039100.0 | 4.82 |
2020-03-19 | 5.23 | 4.65 | 4.83 | 5.11 | 2110600.0 | 5.11 |
2020-03-18 | 5.06 | 4.4 | 4.7 | 4.87 | 3230500.0 | 4.87 |
2020-03-17 | 5.11 | 4.36 | 4.66 | 4.93 | 3230600.0 | 4.93 |
2020-03-16 | 4.97 | 4.1 | 4.1 | 4.61 | 3685400.0 | 4.61 |
2020-03-13 | 4.89 | 4.48 | 4.86 | 4.64 | 2832900.0 | 4.64 |
2020-03-12 | 5.16 | 4.59 | 5.0 | 4.6 | 2813500.0 | 4.6 |
2020-03-11 | 5.7 | 5.36 | 5.69 | 5.39 | 1692900.0 | 5.39 |
2020-03-10 | 6.03 | 5.67 | 5.8 | 5.85 | 1406500.0 | 5.85 |
2020-03-09 | 6.05 | 5.36 | 5.58 | 5.37 | 3002000.0 | 5.37 |
2020-03-06 | 6.43 | 6.11 | 6.19 | 6.13 | 2005700.0 | 6.13 |
2020-03-05 | 6.84 | 6.36 | 6.7 | 6.41 | 2960300.0 | 6.41 |
2020-03-04 | 7.06 | 6.8 | 7.01 | 6.9 | 1554500.0 | 6.9 |
2020-03-03 | 7.46 | 6.9 | 7.23 | 6.95 | 2174300.0 | 6.95 |
2020-03-02 | 7.38 | 6.82 | 7.15 | 7.3 | 2271000.0 | 7.3 |
2020-02-28 | 7.14 | 6.69 | 6.71 | 7.13 | 2541900.0 | 7.13 |
2020-02-27 | 7.47 | 6.89 | 7.33 | 6.9 | 3043400.0 | 6.9 |
2020-02-26 | 7.99 | 7.5 | 7.89 | 7.55 | 1437600.0 | 7.55 |
2020-02-25 | 8.15 | 7.67 | 8.15 | 7.82 | 1798200.0 | 7.82 |
2020-02-24 | 8.09 | 7.55 | 7.74 | 8.09 | 1431200.0 | 8.09 |
2020-02-21 | 8.28 | 8.05 | 8.15 | 8.09 | 866100.0 | 8.09 |
2020-02-20 | 8.37 | 8.11 | 8.27 | 8.22 | 1209100.0 | 8.22 |
2020-02-19 | 8.45 | 8.23 | 8.34 | 8.33 | 1680000.0 | 8.33 |
2020-02-18 | 8.42 | 8.23 | 8.35 | 8.32 | 1056700.0 | 8.32 |