名前 | Bloomin' Brands Inc. Common Stock |
ティッカー | BLMN |
国 | United States |
上場年 | 2012.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.1 | 22.31 | 22.83 | 22.66 | 1766200.0 | 22.66 |
2021-02-12 | 23.36 | 22.61 | 23.16 | 22.77 | 1027200.0 | 22.77 |
2021-02-11 | 23.9 | 23.15 | 23.75 | 23.41 | 1632800.0 | 23.41 |
2021-02-10 | 23.97 | 23.3 | 23.51 | 23.64 | 1228000.0 | 23.64 |
2021-02-09 | 23.67 | 22.9 | 23.01 | 23.41 | 877000.0 | 23.41 |
2021-02-08 | 23.49 | 22.99 | 23.49 | 23.25 | 1615300.0 | 23.25 |
2021-02-05 | 23.78 | 22.88 | 23.0 | 23.34 | 2271700.0 | 23.34 |
2021-02-04 | 22.82 | 22.18 | 22.3 | 22.73 | 3453800.0 | 22.73 |
2021-02-03 | 22.57 | 21.91 | 22.0 | 22.16 | 2698800.0 | 22.16 |
2021-02-02 | 22.22 | 21.62 | 21.98 | 21.98 | 1654400.0 | 21.98 |
2021-02-01 | 21.83 | 21.09 | 21.22 | 21.51 | 1683200.0 | 21.51 |
2021-01-29 | 21.46 | 20.74 | 20.99 | 21.07 | 1858400.0 | 21.07 |
2021-01-28 | 21.39 | 20.1 | 20.25 | 21.05 | 2411700.0 | 21.05 |
2021-01-27 | 21.6 | 19.69 | 20.83 | 20.02 | 3360100.0 | 20.02 |
2021-01-26 | 22.5 | 21.12 | 22.47 | 21.29 | 1449100.0 | 21.29 |
2021-01-25 | 22.89 | 21.8 | 22.17 | 22.03 | 1265900.0 | 22.03 |
2021-01-22 | 22.44 | 21.78 | 22.39 | 22.15 | 1436700.0 | 22.15 |
2021-01-21 | 22.45 | 22.06 | 22.32 | 22.3 | 1746100.0 | 22.3 |
2021-01-20 | 22.93 | 22.04 | 22.08 | 22.53 | 2479600.0 | 22.53 |
2021-01-19 | 22.28 | 21.35 | 21.57 | 22.04 | 2825200.0 | 22.04 |
2021-01-15 | 21.56 | 20.76 | 20.81 | 21.46 | 1918500.0 | 21.46 |
2021-01-14 | 21.34 | 20.82 | 20.9 | 21.17 | 1705500.0 | 21.17 |
2021-01-13 | 21.16 | 20.49 | 20.72 | 20.68 | 1588900.0 | 20.68 |
2021-01-12 | 21.01 | 20.33 | 20.72 | 20.96 | 1547500.0 | 20.96 |
2021-01-11 | 20.69 | 20.12 | 20.15 | 20.51 | 2763100.0 | 20.51 |
2021-01-08 | 21.05 | 20.37 | 20.7 | 20.68 | 1572800.0 | 20.68 |
2021-01-07 | 20.82 | 20.26 | 20.35 | 20.57 | 2359100.0 | 20.57 |
2021-01-06 | 20.47 | 19.09 | 19.09 | 20.28 | 3461100.0 | 20.28 |
2021-01-05 | 19.27 | 18.35 | 18.36 | 19.04 | 2216400.0 | 19.04 |
2021-01-04 | 19.46 | 17.95 | 19.43 | 18.34 | 3485300.0 | 18.34 |
2020-12-31 | 20.0 | 18.58 | 18.76 | 19.42 | 2975200.0 | 19.42 |
2020-12-30 | 19.1 | 18.63 | 18.8 | 18.83 | 1466500.0 | 18.83 |
2020-12-29 | 18.93 | 18.39 | 18.85 | 18.81 | 1315400.0 | 18.81 |
2020-12-28 | 19.2 | 18.71 | 19.2 | 18.86 | 1165600.0 | 18.86 |
2020-12-24 | 19.21 | 18.68 | 18.95 | 18.95 | 455600.0 | 18.95 |
2020-12-23 | 19.2 | 18.75 | 18.89 | 18.91 | 1116500.0 | 18.91 |
2020-12-22 | 18.91 | 18.51 | 18.66 | 18.72 | 914500.0 | 18.72 |
2020-12-21 | 18.68 | 17.83 | 18.03 | 18.66 | 1521000.0 | 18.66 |
2020-12-18 | 19.3 | 18.59 | 18.7 | 18.61 | 3111300.0 | 18.61 |
2020-12-17 | 18.92 | 18.5 | 18.61 | 18.73 | 957600.0 | 18.73 |
2020-12-16 | 18.97 | 18.15 | 18.45 | 18.7 | 2020200.0 | 18.7 |
2020-12-15 | 18.8 | 18.18 | 18.18 | 18.79 | 1957100.0 | 18.79 |
2020-12-14 | 18.59 | 17.89 | 18.28 | 18.14 | 2432800.0 | 18.14 |
2020-12-11 | 18.4 | 17.78 | 18.2 | 17.84 | 1212000.0 | 17.84 |
2020-12-10 | 18.28 | 17.64 | 17.69 | 18.24 | 1207400.0 | 18.24 |
2020-12-09 | 18.03 | 17.63 | 17.8 | 17.89 | 1146100.0 | 17.89 |
2020-12-08 | 17.82 | 17.31 | 17.51 | 17.5 | 1764900.0 | 17.5 |
2020-12-07 | 18.13 | 17.49 | 18.11 | 17.67 | 1762900.0 | 17.67 |
2020-12-04 | 18.44 | 18.0 | 18.37 | 18.29 | 1263900.0 | 18.29 |
2020-12-03 | 18.47 | 17.78 | 18.31 | 18.19 | 2383900.0 | 18.19 |
2020-12-02 | 18.26 | 17.15 | 17.63 | 18.14 | 2214700.0 | 18.14 |
2020-12-01 | 18.1 | 17.36 | 17.8 | 17.85 | 2252100.0 | 17.85 |
2020-11-30 | 17.76 | 17.01 | 17.76 | 17.5 | 1508700.0 | 17.5 |
2020-11-27 | 18.11 | 17.64 | 17.98 | 17.77 | 797100.0 | 17.77 |
2020-11-25 | 18.16 | 17.45 | 17.64 | 18.15 | 1572200.0 | 18.15 |
2020-11-24 | 18.2 | 17.55 | 17.75 | 17.92 | 1720800.0 | 17.92 |
2020-11-23 | 17.53 | 17.11 | 17.47 | 17.41 | 2071100.0 | 17.41 |
2020-11-20 | 17.41 | 16.89 | 17.17 | 17.08 | 1771400.0 | 17.08 |
2020-11-19 | 17.31 | 16.57 | 16.73 | 17.28 | 1130800.0 | 17.28 |
2020-11-18 | 17.46 | 16.89 | 16.93 | 16.96 | 1591600.0 | 16.96 |
2020-11-17 | 17.12 | 16.39 | 16.41 | 16.86 | 1481400.0 | 16.86 |
2020-11-16 | 17.54 | 16.61 | 16.9 | 16.75 | 2997000.0 | 16.75 |
2020-11-13 | 16.04 | 15.61 | 15.79 | 15.94 | 1216800.0 | 15.94 |
2020-11-12 | 15.78 | 15.31 | 15.56 | 15.61 | 1450600.0 | 15.61 |
2020-11-11 | 16.64 | 15.52 | 16.57 | 15.9 | 2450300.0 | 15.9 |
2020-11-10 | 16.62 | 16.04 | 16.34 | 16.55 | 2538600.0 | 16.55 |
2020-11-09 | 18.05 | 16.23 | 16.81 | 16.28 | 7168400.0 | 16.28 |
2020-11-06 | 14.75 | 14.19 | 14.5 | 14.46 | 1505300.0 | 14.46 |
2020-11-05 | 15.04 | 14.42 | 14.77 | 14.49 | 2032000.0 | 14.49 |
2020-11-04 | 14.83 | 14.26 | 14.49 | 14.59 | 2568000.0 | 14.59 |
2020-11-03 | 14.68 | 14.28 | 14.48 | 14.49 | 1791700.0 | 14.49 |
2020-11-02 | 14.33 | 13.86 | 14.2 | 14.28 | 2274700.0 | 14.28 |
2020-10-30 | 14.57 | 13.66 | 14.31 | 13.98 | 2497800.0 | 13.98 |
2020-10-29 | 14.5 | 13.87 | 14.05 | 14.39 | 2492100.0 | 14.39 |
2020-10-28 | 14.56 | 14.03 | 14.45 | 14.04 | 3118800.0 | 14.04 |
2020-10-27 | 15.57 | 14.67 | 15.2 | 14.77 | 3519400.0 | 14.77 |
2020-10-26 | 16.16 | 14.62 | 16.1 | 15.23 | 5652200.0 | 15.23 |
2020-10-23 | 17.64 | 15.37 | 17.64 | 16.26 | 11735800.0 | 16.26 |
2020-10-22 | 17.74 | 16.95 | 17.09 | 17.73 | 4547700.0 | 17.73 |
2020-10-21 | 17.45 | 16.82 | 16.96 | 17.08 | 2368900.0 | 17.08 |
2020-10-20 | 17.55 | 16.88 | 17.51 | 16.91 | 2460800.0 | 16.91 |
2020-10-19 | 17.92 | 17.08 | 17.51 | 17.11 | 2564800.0 | 17.11 |
2020-10-16 | 17.64 | 17.14 | 17.52 | 17.38 | 1815100.0 | 17.38 |
2020-10-15 | 17.63 | 16.81 | 16.88 | 17.46 | 2274900.0 | 17.46 |
2020-10-14 | 17.71 | 17.17 | 17.31 | 17.21 | 2392200.0 | 17.21 |
2020-10-13 | 17.56 | 16.67 | 17.01 | 17.22 | 2130500.0 | 17.22 |
2020-10-12 | 17.86 | 17.07 | 17.64 | 17.33 | 2874700.0 | 17.33 |
2020-10-09 | 17.66 | 16.98 | 16.99 | 17.33 | 2506200.0 | 17.33 |
2020-10-08 | 16.9 | 16.29 | 16.45 | 16.88 | 2230600.0 | 16.88 |
2020-10-07 | 16.37 | 15.96 | 16.3 | 16.22 | 1635300.0 | 16.22 |
2020-10-06 | 17.03 | 15.8 | 16.6 | 16.02 | 3053100.0 | 16.02 |
2020-10-05 | 16.72 | 15.99 | 16.3 | 16.4 | 1597000.0 | 16.4 |
2020-10-02 | 16.25 | 15.0 | 15.13 | 16.15 | 2000400.0 | 16.15 |
2020-10-01 | 15.82 | 15.24 | 15.4 | 15.79 | 1550600.0 | 15.79 |
2020-09-30 | 15.65 | 15.16 | 15.29 | 15.27 | 2200300.0 | 15.27 |
2020-09-29 | 15.6 | 14.56 | 15.54 | 15.13 | 3345700.0 | 15.13 |
2020-09-28 | 15.79 | 15.27 | 15.57 | 15.66 | 2605700.0 | 15.66 |
2020-09-25 | 15.53 | 14.53 | 14.82 | 15.26 | 2996600.0 | 15.26 |
2020-09-24 | 15.06 | 14.06 | 14.08 | 14.82 | 3020500.0 | 14.82 |
2020-09-23 | 15.0 | 14.15 | 14.86 | 14.18 | 1950000.0 | 14.18 |
2020-09-22 | 14.9 | 14.34 | 14.6 | 14.73 | 1390100.0 | 14.73 |
2020-09-21 | 14.6 | 13.9 | 14.6 | 14.56 | 2516400.0 | 14.56 |
2020-09-18 | 16.22 | 15.03 | 15.61 | 15.09 | 4359600.0 | 15.09 |
2020-09-17 | 16.3 | 15.37 | 16.18 | 15.68 | 2456500.0 | 15.68 |
2020-09-16 | 16.88 | 16.27 | 16.82 | 16.42 | 2517500.0 | 16.42 |
2020-09-15 | 17.37 | 16.48 | 16.83 | 16.76 | 4618200.0 | 16.76 |
2020-09-14 | 17.43 | 16.23 | 16.3 | 16.86 | 3163300.0 | 16.86 |
2020-09-11 | 16.73 | 15.98 | 16.58 | 16.29 | 4343300.0 | 16.29 |
2020-09-10 | 17.17 | 16.53 | 16.86 | 16.58 | 2612700.0 | 16.58 |
2020-09-09 | 16.76 | 16.1 | 16.72 | 16.71 | 2476400.0 | 16.71 |
2020-09-08 | 17.26 | 16.51 | 16.8 | 16.66 | 4105600.0 | 16.66 |
2020-09-04 | 17.72 | 16.53 | 16.67 | 16.9 | 5529800.0 | 16.9 |
2020-09-03 | 16.8 | 15.72 | 16.4 | 16.3 | 3669400.0 | 16.3 |
2020-09-02 | 16.64 | 15.74 | 16.28 | 16.32 | 2994200.0 | 16.32 |
2020-09-01 | 16.25 | 15.05 | 15.25 | 16.1 | 7157400.0 | 16.1 |
2020-08-31 | 14.47 | 13.59 | 14.04 | 14.34 | 3626600.0 | 14.34 |
2020-08-28 | 14.29 | 13.13 | 13.15 | 14.12 | 4276800.0 | 14.12 |
2020-08-27 | 13.08 | 12.64 | 12.66 | 12.98 | 2067500.0 | 12.98 |
2020-08-26 | 12.78 | 12.46 | 12.6 | 12.6 | 1282800.0 | 12.6 |
2020-08-25 | 12.82 | 12.31 | 12.6 | 12.65 | 1067300.0 | 12.65 |
2020-08-24 | 12.62 | 11.98 | 12.36 | 12.43 | 1269600.0 | 12.43 |
2020-08-21 | 12.49 | 12.11 | 12.31 | 12.24 | 1534800.0 | 12.24 |
2020-08-20 | 12.56 | 12.01 | 12.04 | 12.34 | 1086200.0 | 12.34 |
2020-08-19 | 12.62 | 12.25 | 12.4 | 12.27 | 1056900.0 | 12.27 |
2020-08-18 | 12.55 | 12.22 | 12.44 | 12.43 | 1594900.0 | 12.43 |
2020-08-17 | 12.96 | 12.37 | 12.96 | 12.53 | 1736000.0 | 12.53 |
2020-08-14 | 13.06 | 12.59 | 12.71 | 12.97 | 1802300.0 | 12.97 |
2020-08-13 | 12.86 | 12.3 | 12.34 | 12.81 | 2827200.0 | 12.81 |
2020-08-12 | 12.74 | 12.25 | 12.66 | 12.42 | 1712300.0 | 12.42 |
2020-08-11 | 12.94 | 12.27 | 12.64 | 12.39 | 2600300.0 | 12.39 |
2020-08-10 | 12.48 | 11.98 | 12.1 | 12.25 | 2232400.0 | 12.25 |
2020-08-07 | 12.03 | 11.44 | 11.5 | 11.99 | 2284200.0 | 11.99 |
2020-08-06 | 12.03 | 11.33 | 11.38 | 11.57 | 2670200.0 | 11.57 |
2020-08-05 | 11.6 | 11.22 | 11.42 | 11.45 | 1877500.0 | 11.45 |
2020-08-04 | 11.45 | 10.77 | 10.82 | 11.34 | 2449100.0 | 11.34 |
2020-08-03 | 11.45 | 10.34 | 11.45 | 10.91 | 4290300.0 | 10.91 |
2020-07-31 | 11.69 | 11.37 | 11.65 | 11.52 | 2338000.0 | 11.52 |
2020-07-30 | 11.85 | 11.53 | 11.63 | 11.77 | 2332100.0 | 11.77 |
2020-07-29 | 12.06 | 11.7 | 11.7 | 11.92 | 2046600.0 | 11.92 |
2020-07-28 | 11.87 | 11.39 | 11.5 | 11.62 | 1990500.0 | 11.62 |
2020-07-27 | 12.19 | 11.3 | 11.97 | 11.57 | 5055200.0 | 11.57 |
2020-07-24 | 11.81 | 10.56 | 11.15 | 11.56 | 8298800.0 | 11.56 |
2020-07-23 | 10.94 | 10.42 | 10.73 | 10.76 | 3275500.0 | 10.76 |
2020-07-22 | 11.08 | 10.23 | 10.26 | 10.67 | 2884200.0 | 10.67 |
2020-07-21 | 10.7 | 10.27 | 10.39 | 10.42 | 2362800.0 | 10.42 |
2020-07-20 | 10.45 | 9.97 | 10.41 | 10.22 | 1896200.0 | 10.22 |
2020-07-17 | 10.68 | 10.33 | 10.57 | 10.46 | 1559600.0 | 10.46 |
2020-07-16 | 10.75 | 10.39 | 10.56 | 10.51 | 1689200.0 | 10.51 |
2020-07-15 | 10.95 | 10.02 | 10.2 | 10.9 | 4209600.0 | 10.9 |
2020-07-14 | 9.94 | 9.48 | 9.6 | 9.7 | 2625100.0 | 9.7 |
2020-07-13 | 10.39 | 9.67 | 10.29 | 9.72 | 4119500.0 | 9.72 |
2020-07-10 | 10.26 | 9.42 | 9.56 | 10.09 | 2656000.0 | 10.09 |
2020-07-09 | 10.17 | 9.38 | 10.1 | 9.69 | 4302000.0 | 9.69 |
2020-07-08 | 10.28 | 9.8 | 10.07 | 10.19 | 3507100.0 | 10.19 |
2020-07-07 | 10.56 | 10.08 | 10.3 | 10.14 | 2811500.0 | 10.14 |
2020-07-06 | 10.55 | 9.98 | 10.4 | 10.43 | 2614600.0 | 10.43 |
2020-07-02 | 11.0 | 10.01 | 10.89 | 10.18 | 4076000.0 | 10.18 |
2020-07-01 | 10.92 | 9.91 | 10.8 | 10.7 | 5530300.0 | 10.7 |
2020-06-30 | 10.76 | 10.09 | 10.38 | 10.66 | 2789900.0 | 10.66 |
2020-06-29 | 10.67 | 9.57 | 9.7 | 10.6 | 3564200.0 | 10.6 |
2020-06-26 | 10.16 | 9.36 | 10.0 | 9.52 | 4456000.0 | 9.52 |
2020-06-25 | 10.66 | 9.97 | 10.02 | 10.09 | 3694200.0 | 10.09 |
2020-06-24 | 10.63 | 9.88 | 10.63 | 10.32 | 4262000.0 | 10.32 |
2020-06-23 | 11.24 | 10.37 | 10.44 | 11.0 | 3910700.0 | 11.0 |
2020-06-22 | 10.89 | 10.18 | 10.82 | 10.26 | 4660200.0 | 10.26 |
2020-06-19 | 11.95 | 10.85 | 11.83 | 11.0 | 4994600.0 | 11.0 |
2020-06-18 | 11.77 | 11.02 | 11.22 | 11.72 | 2807500.0 | 11.72 |
2020-06-17 | 12.0 | 11.42 | 11.92 | 11.48 | 4343800.0 | 11.48 |
2020-06-16 | 13.12 | 11.88 | 13.0 | 12.07 | 3093000.0 | 12.07 |
2020-06-15 | 12.47 | 10.75 | 10.89 | 12.12 | 3545500.0 | 12.12 |
2020-06-12 | 11.77 | 10.8 | 11.65 | 11.7 | 3172500.0 | 11.7 |
2020-06-11 | 11.58 | 10.62 | 10.76 | 10.74 | 5657700.0 | 10.74 |
2020-06-10 | 13.14 | 11.67 | 13.14 | 12.17 | 5420400.0 | 12.17 |
2020-06-09 | 13.95 | 12.64 | 13.68 | 13.0 | 3511700.0 | 13.0 |
2020-06-08 | 15.48 | 13.76 | 14.35 | 14.3 | 7820600.0 | 14.3 |
2020-06-05 | 14.71 | 13.45 | 14.64 | 13.72 | 6764200.0 | 13.72 |
2020-06-04 | 13.4 | 12.08 | 12.44 | 13.27 | 7510500.0 | 13.27 |
2020-06-03 | 12.5 | 11.79 | 11.86 | 12.33 | 4213600.0 | 12.33 |
2020-06-02 | 11.67 | 11.18 | 11.6 | 11.47 | 3560700.0 | 11.47 |
2020-06-01 | 11.75 | 11.09 | 11.39 | 11.52 | 3133400.0 | 11.52 |
2020-05-29 | 11.74 | 11.04 | 11.4 | 11.41 | 5282600.0 | 11.41 |
2020-05-28 | 12.45 | 11.24 | 12.43 | 11.4 | 4188300.0 | 11.4 |
2020-05-27 | 12.2 | 10.83 | 11.42 | 12.12 | 5216400.0 | 12.12 |
2020-05-26 | 11.59 | 10.93 | 11.51 | 11.06 | 4422100.0 | 11.06 |
2020-05-22 | 11.45 | 10.77 | 11.43 | 10.83 | 2592900.0 | 10.83 |
2020-05-21 | 11.51 | 10.97 | 11.07 | 11.35 | 2797000.0 | 11.35 |
2020-05-20 | 11.56 | 10.91 | 11.22 | 11.07 | 3934800.0 | 11.07 |
2020-05-19 | 11.43 | 9.95 | 10.55 | 10.91 | 4677000.0 | 10.91 |
2020-05-18 | 10.98 | 10.33 | 10.67 | 10.65 | 4497500.0 | 10.65 |
2020-05-15 | 10.14 | 9.19 | 9.32 | 9.99 | 4645200.0 | 9.99 |
2020-05-14 | 9.4 | 8.37 | 8.65 | 9.35 | 5031900.0 | 9.35 |
2020-05-13 | 10.56 | 9.01 | 10.4 | 9.17 | 4639100.0 | 9.17 |
2020-05-12 | 11.76 | 10.19 | 11.65 | 10.26 | 5090600.0 | 10.26 |
2020-05-11 | 11.97 | 10.87 | 11.13 | 11.41 | 4646100.0 | 11.41 |
2020-05-08 | 11.47 | 9.82 | 10.3 | 11.2 | 7376400.0 | 11.2 |
2020-05-07 | 9.91 | 9.46 | 9.63 | 9.88 | 5109900.0 | 9.88 |
2020-05-06 | 10.09 | 9.41 | 9.55 | 9.59 | 7058200.0 | 9.59 |
2020-05-05 | 10.04 | 9.01 | 9.66 | 9.51 | 16116800.0 | 9.51 |
2020-05-04 | 10.7 | 9.62 | 10.06 | 10.42 | 2309500.0 | 10.42 |
2020-05-01 | 11.7 | 10.46 | 11.52 | 10.56 | 2937000.0 | 10.56 |
2020-04-30 | 13.47 | 12.02 | 13.07 | 12.05 | 3694100.0 | 12.05 |
2020-04-29 | 13.62 | 12.06 | 12.33 | 13.53 | 5399800.0 | 13.53 |
2020-04-28 | 11.47 | 10.6 | 11.28 | 11.32 | 3543700.0 | 11.32 |
2020-04-27 | 10.82 | 9.59 | 9.66 | 10.46 | 3401700.0 | 10.46 |
2020-04-24 | 9.69 | 9.1 | 9.67 | 9.39 | 1887100.0 | 9.39 |
2020-04-23 | 9.99 | 9.24 | 9.38 | 9.39 | 2606900.0 | 9.39 |
2020-04-22 | 9.48 | 8.95 | 8.97 | 9.23 | 3298900.0 | 9.23 |
2020-04-21 | 9.2 | 8.56 | 8.56 | 8.7 | 2294800.0 | 8.7 |
2020-04-20 | 9.45 | 8.77 | 8.98 | 8.93 | 3387700.0 | 8.93 |
2020-04-17 | 9.68 | 8.65 | 9.65 | 9.28 | 4088100.0 | 9.28 |
2020-04-16 | 8.7 | 8.01 | 8.5 | 8.33 | 2152100.0 | 8.33 |
2020-04-15 | 8.66 | 8.05 | 8.55 | 8.06 | 2313200.0 | 8.06 |
2020-04-14 | 9.76 | 8.62 | 9.0 | 9.01 | 2856500.0 | 9.01 |
2020-04-13 | 9.35 | 8.22 | 9.3 | 8.51 | 2624500.0 | 8.51 |
2020-04-09 | 9.91 | 8.26 | 8.59 | 9.12 | 5357500.0 | 9.12 |
2020-04-08 | 7.92 | 6.88 | 7.12 | 7.68 | 2456900.0 | 7.68 |
2020-04-07 | 8.61 | 6.46 | 8.25 | 6.77 | 4451600.0 | 6.77 |
2020-04-06 | 6.94 | 6.32 | 6.46 | 6.92 | 2928500.0 | 6.92 |
2020-04-03 | 6.27 | 5.35 | 6.12 | 5.83 | 2431000.0 | 5.83 |
2020-04-02 | 6.54 | 5.93 | 6.24 | 6.01 | 1744200.0 | 6.01 |
2020-04-01 | 6.87 | 6.04 | 6.87 | 6.13 | 2416500.0 | 6.13 |
2020-03-31 | 7.55 | 6.78 | 6.81 | 7.14 | 2136100.0 | 7.14 |
2020-03-30 | 6.83 | 6.18 | 6.75 | 6.78 | 2031600.0 | 6.78 |
2020-03-27 | 7.42 | 6.15 | 7.3 | 6.66 | 3378300.0 | 6.66 |
2020-03-26 | 8.29 | 7.11 | 7.85 | 7.84 | 3449600.0 | 7.84 |
2020-03-25 | 9.14 | 7.32 | 7.51 | 7.72 | 7365400.0 | 7.72 |
2020-03-24 | 7.79 | 6.21 | 6.24 | 7.13 | 5020500.0 | 7.13 |
2020-03-23 | 5.74 | 4.65 | 5.47 | 5.5 | 4396900.0 | 5.5 |
2020-03-20 | 6.44 | 4.76 | 6.31 | 4.83 | 4584500.0 | 4.83 |
2020-03-19 | 6.81 | 4.9 | 5.53 | 5.9 | 4146800.0 | 5.9 |
2020-03-18 | 5.98 | 5.0 | 5.68 | 5.54 | 3264400.0 | 5.54 |
2020-03-17 | 7.95 | 4.54 | 7.95 | 6.24 | 6077100.0 | 6.24 |
2020-03-16 | 9.5 | 7.32 | 9.34 | 7.49 | 2754800.0 | 7.49 |
2020-03-13 | 10.97 | 9.11 | 10.53 | 10.79 | 2402000.0 | 10.79 |
2020-03-12 | 10.63 | 9.12 | 10.63 | 9.81 | 2591900.0 | 9.81 |
2020-03-11 | 13.34 | 11.49 | 13.34 | 11.75 | 2384900.0 | 11.75 |
2020-03-10 | 14.14 | 12.62 | 14.14 | 13.82 | 2453300.0 | 13.82 |
2020-03-09 | 15.1 | 13.41 | 14.91 | 13.49 | 1886400.0 | 13.49 |
2020-03-06 | 16.29 | 15.53 | 16.0 | 15.87 | 2141300.0 | 15.87 |
2020-03-05 | 17.66 | 16.51 | 17.61 | 16.67 | 1897200.0 | 16.67 |
2020-03-04 | 18.23 | 17.32 | 18.08 | 18.06 | 1783500.0 | 18.06 |
2020-03-03 | 18.74 | 17.77 | 18.4 | 17.88 | 1252100.0 | 17.88 |
2020-03-02 | 18.49 | 17.16 | 18.1 | 18.45 | 1754700.0 | 18.45 |
2020-02-28 | 18.28 | 17.49 | 17.95 | 17.99 | 1720300.0 | 17.99 |
2020-02-27 | 19.27 | 17.7 | 18.8 | 18.43 | 2358100.0 | 18.43 |
2020-02-26 | 21.6 | 19.35 | 21.6 | 19.39 | 1913100.0 | 19.19 |
2020-02-25 | 23.27 | 21.44 | 22.92 | 21.5 | 1487500.0 | 21.28 |
2020-02-24 | 23.37 | 22.73 | 23.02 | 22.93 | 1095900.0 | 22.69 |
2020-02-21 | 23.54 | 22.86 | 23.01 | 23.46 | 973600.0 | 23.22 |
2020-02-20 | 23.27 | 22.37 | 23.12 | 22.95 | 1445700.0 | 22.71 |
2020-02-19 | 23.65 | 22.35 | 22.59 | 23.05 | 2247300.0 | 22.81 |
2020-02-18 | 22.5 | 20.82 | 21.01 | 22.31 | 2117900.0 | 22.08 |