名前 | Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3 |
ティッカー | BPYPN |
国 | Bermuda |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.95 | 22.66 | 22.85 | 22.66 | 24800.0 | 22.66 |
2021-02-12 | 23.09 | 22.7 | 23.09 | 23.09 | 24000.0 | 23.09 |
2021-02-11 | 23.42 | 23.1 | 23.42 | 23.11 | 15100.0 | 23.11 |
2021-02-10 | 23.56 | 23.3 | 23.48 | 23.52 | 18400.0 | 23.52 |
2021-02-09 | 23.7 | 23.51 | 23.51 | 23.56 | 28200.0 | 23.56 |
2021-02-08 | 23.59 | 23.45 | 23.48 | 23.51 | 5500.0 | 23.51 |
2021-02-05 | 23.54 | 23.42 | 23.44 | 23.52 | 11400.0 | 23.52 |
2021-02-04 | 23.44 | 23.31 | 23.44 | 23.44 | 28900.0 | 23.44 |
2021-02-03 | 23.51 | 23.26 | 23.44 | 23.26 | 17700.0 | 23.26 |
2021-02-02 | 23.59 | 23.31 | 23.31 | 23.42 | 15300.0 | 23.42 |
2021-02-01 | 23.32 | 23.11 | 23.11 | 23.22 | 34000.0 | 23.22 |
2021-01-29 | 23.34 | 22.9 | 22.9 | 23.25 | 42000.0 | 23.25 |
2021-01-28 | 23.2 | 23.0 | 23.0 | 23.19 | 15900.0 | 23.19 |
2021-01-27 | 23.15 | 22.9 | 23.11 | 23.01 | 11900.0 | 23.01 |
2021-01-26 | 23.19 | 23.06 | 23.11 | 23.19 | 16100.0 | 23.19 |
2021-01-25 | 23.14 | 23.07 | 23.11 | 23.14 | 8900.0 | 23.14 |
2021-01-22 | 23.2 | 23.09 | 23.1 | 23.18 | 19100.0 | 23.18 |
2021-01-21 | 23.1 | 23.04 | 23.04 | 23.1 | 9700.0 | 23.1 |
2021-01-20 | 23.2 | 23.08 | 23.08 | 23.19 | 19400.0 | 23.19 |
2021-01-19 | 23.18 | 23.0 | 23.15 | 23.1 | 9000.0 | 23.1 |
2021-01-15 | 23.23 | 23.09 | 23.09 | 23.15 | 7100.0 | 23.15 |
2021-01-14 | 23.17 | 22.78 | 22.87 | 23.15 | 34100.0 | 23.15 |
2021-01-13 | 23.13 | 22.71 | 22.9 | 22.73 | 24400.0 | 22.73 |
2021-01-12 | 22.95 | 22.72 | 22.94 | 22.84 | 19700.0 | 22.84 |
2021-01-11 | 23.14 | 22.8 | 23.14 | 22.92 | 5600.0 | 22.92 |
2021-01-08 | 23.23 | 22.64 | 22.73 | 23.2 | 14100.0 | 23.2 |
2021-01-07 | 23.3 | 22.36 | 22.36 | 23.18 | 12200.0 | 23.18 |
2021-01-06 | 23.33 | 23.19 | 23.33 | 23.29 | 58100.0 | 23.29 |
2021-01-05 | 23.3 | 22.41 | 23.01 | 23.16 | 35900.0 | 23.16 |
2021-01-04 | 24.5 | 22.56 | 22.75 | 23.16 | 124300.0 | 23.16 |
2020-12-31 | 21.75 | 21.31 | 21.51 | 21.4 | 42000.0 | 21.4 |
2020-12-30 | 21.6 | 21.19 | 21.19 | 21.55 | 32200.0 | 21.55 |
2020-12-29 | 21.59 | 21.3 | 21.59 | 21.33 | 22300.0 | 21.33 |
2020-12-28 | 21.85 | 21.36 | 21.4 | 21.4 | 38100.0 | 21.4 |
2020-12-24 | 21.34 | 20.75 | 21.0 | 21.23 | 12500.0 | 21.23 |
2020-12-23 | 21.37 | 21.01 | 21.01 | 21.22 | 24800.0 | 21.22 |
2020-12-22 | 21.65 | 21.32 | 21.51 | 21.4 | 16300.0 | 21.4 |
2020-12-21 | 21.92 | 21.5 | 21.64 | 21.62 | 23900.0 | 21.62 |
2020-12-18 | 22.0 | 21.67 | 21.99 | 21.82 | 18100.0 | 21.82 |
2020-12-17 | 22.05 | 21.86 | 22.02 | 22.03 | 13400.0 | 22.03 |
2020-12-16 | 22.4 | 21.93 | 22.37 | 22.05 | 19300.0 | 22.05 |
2020-12-15 | 22.53 | 22.0 | 22.31 | 22.18 | 21500.0 | 22.18 |
2020-12-14 | 22.55 | 22.17 | 22.55 | 22.31 | 32000.0 | 22.31 |
2020-12-11 | 22.48 | 22.32 | 22.41 | 22.48 | 3600.0 | 22.48 |
2020-12-10 | 22.55 | 22.31 | 22.37 | 22.49 | 7300.0 | 22.49 |
2020-12-09 | 22.88 | 22.61 | 22.75 | 22.61 | 9400.0 | 22.61 |
2020-12-08 | 22.85 | 22.66 | 22.66 | 22.81 | 8100.0 | 22.81 |
2020-12-07 | 22.96 | 22.5 | 22.96 | 22.66 | 18800.0 | 22.66 |
2020-12-04 | 22.96 | 22.65 | 22.65 | 22.96 | 9300.0 | 22.96 |
2020-12-03 | 22.71 | 22.45 | 22.64 | 22.71 | 9500.0 | 22.71 |
2020-12-02 | 22.65 | 22.5 | 22.65 | 22.65 | 4000.0 | 22.65 |
2020-12-01 | 22.94 | 22.58 | 22.67 | 22.59 | 19900.0 | 22.59 |
2020-11-30 | 22.73 | 22.15 | 22.62 | 22.54 | 17000.0 | 22.54 |
2020-11-27 | 22.99 | 22.62 | 22.62 | 22.99 | 5500.0 | 22.63 |
2020-11-25 | 22.8 | 22.57 | 22.77 | 22.71 | 9200.0 | 22.36 |
2020-11-24 | 22.99 | 22.53 | 22.7 | 22.65 | 18700.0 | 22.3 |
2020-11-23 | 22.75 | 22.3 | 22.48 | 22.68 | 28900.0 | 22.33 |
2020-11-20 | 22.48 | 22.19 | 22.22 | 22.46 | 12500.0 | 22.11 |
2020-11-19 | 22.3 | 22.05 | 22.28 | 22.1 | 13800.0 | 21.75 |
2020-11-18 | 22.46 | 22.26 | 22.46 | 22.28 | 17800.0 | 21.93 |
2020-11-17 | 22.92 | 22.14 | 22.73 | 22.25 | 20500.0 | 21.9 |
2020-11-16 | 22.92 | 21.68 | 21.68 | 22.5 | 65000.0 | 22.15 |
2020-11-13 | 21.92 | 21.4 | 21.78 | 21.78 | 28700.0 | 21.44 |
2020-11-12 | 21.89 | 21.27 | 21.89 | 21.39 | 10600.0 | 21.06 |
2020-11-11 | 22.05 | 20.9 | 20.9 | 21.89 | 50700.0 | 21.55 |
2020-11-10 | 20.82 | 19.97 | 19.97 | 20.82 | 42900.0 | 20.49 |
2020-11-09 | 20.7 | 19.75 | 20.0 | 19.98 | 68100.0 | 19.67 |
2020-11-06 | 19.94 | 19.51 | 19.94 | 19.55 | 13200.0 | 19.24 |
2020-11-05 | 19.95 | 19.29 | 19.37 | 19.85 | 84300.0 | 19.54 |
2020-11-04 | 19.34 | 19.16 | 19.16 | 19.23 | 11900.0 | 18.93 |
2020-11-03 | 19.57 | 19.0 | 19.39 | 19.0 | 20900.0 | 18.7 |
2020-11-02 | 19.95 | 19.25 | 19.95 | 19.31 | 14500.0 | 19.01 |
2020-10-30 | 19.52 | 19.1 | 19.25 | 19.4 | 43400.0 | 19.1 |
2020-10-29 | 19.51 | 19.2 | 19.4 | 19.31 | 44100.0 | 19.01 |
2020-10-28 | 19.6 | 19.05 | 19.6 | 19.3 | 83100.0 | 19.0 |
2020-10-27 | 19.91 | 19.61 | 19.91 | 19.69 | 38400.0 | 19.38 |
2020-10-26 | 19.89 | 19.65 | 19.77 | 19.83 | 21400.0 | 19.52 |
2020-10-23 | 19.97 | 19.67 | 19.82 | 19.97 | 29200.0 | 19.66 |
2020-10-22 | 19.75 | 19.4 | 19.62 | 19.67 | 19100.0 | 19.36 |
2020-10-21 | 19.65 | 19.22 | 19.35 | 19.51 | 52500.0 | 19.21 |
2020-10-20 | 19.38 | 19.1 | 19.27 | 19.29 | 9100.0 | 18.99 |
2020-10-19 | 19.36 | 19.0 | 19.36 | 19.09 | 59800.0 | 18.79 |
2020-10-16 | 19.23 | 18.95 | 19.1 | 19.16 | 22300.0 | 18.86 |
2020-10-15 | 19.12 | 18.78 | 18.98 | 19.12 | 16400.0 | 18.82 |
2020-10-14 | 19.48 | 18.86 | 19.48 | 19.0 | 26400.0 | 18.7 |
2020-10-13 | 19.66 | 19.35 | 19.38 | 19.48 | 42900.0 | 19.18 |
2020-10-12 | 19.85 | 19.25 | 19.54 | 19.38 | 29200.0 | 19.08 |
2020-10-09 | 19.41 | 19.15 | 19.41 | 19.33 | 72200.0 | 19.03 |
2020-10-08 | 19.14 | 18.75 | 18.75 | 18.98 | 238000.0 | 18.68 |
2020-10-07 | 18.66 | 18.19 | 18.19 | 18.55 | 169400.0 | 18.26 |
2020-10-06 | 18.46 | 18.11 | 18.25 | 18.18 | 108900.0 | 17.9 |
2020-10-05 | 18.36 | 18.11 | 18.18 | 18.19 | 54200.0 | 17.91 |
2020-10-02 | 18.09 | 17.67 | 17.98 | 17.99 | 60100.0 | 17.71 |
2020-10-01 | 18.4 | 17.96 | 18.02 | 17.99 | 96000.0 | 17.71 |
2020-09-30 | 18.55 | 17.87 | 18.44 | 17.87 | 60400.0 | 17.59 |
2020-09-29 | 18.82 | 18.26 | 18.82 | 18.26 | 11100.0 | 17.97 |
2020-09-28 | 18.68 | 18.48 | 18.59 | 18.49 | 78700.0 | 18.2 |
2020-09-25 | 18.36 | 17.9 | 18.25 | 18.25 | 9100.0 | 17.97 |
2020-09-24 | 18.36 | 17.9 | 18.36 | 17.97 | 15200.0 | 17.69 |
2020-09-23 | 18.97 | 18.0 | 18.97 | 18.11 | 12500.0 | 17.83 |
2020-09-22 | 19.09 | 18.9 | 19.09 | 18.95 | 5600.0 | 18.66 |
2020-09-21 | 19.04 | 18.7 | 19.04 | 18.9 | 7200.0 | 18.6 |
2020-09-18 | 19.39 | 18.99 | 19.39 | 19.0 | 6500.0 | 18.7 |
2020-09-17 | 19.39 | 18.5 | 19.39 | 19.0 | 7400.0 | 18.7 |
2020-09-16 | 19.49 | 19.25 | 19.49 | 19.25 | 5000.0 | 18.95 |
2020-09-15 | 19.41 | 19.25 | 19.41 | 19.25 | 7800.0 | 18.95 |
2020-09-14 | 19.47 | 19.29 | 19.47 | 19.29 | 4900.0 | 18.99 |
2020-09-11 | 19.45 | 19.37 | 19.45 | 19.37 | 1000.0 | 19.07 |
2020-09-10 | 19.59 | 19.19 | 19.23 | 19.2 | 9300.0 | 18.9 |
2020-09-09 | 19.45 | 19.19 | 19.42 | 19.2 | 32500.0 | 18.9 |
2020-09-08 | 19.42 | 18.84 | 19.42 | 19.25 | 10800.0 | 18.95 |
2020-09-04 | 19.55 | 18.92 | 19.55 | 19.42 | 11800.0 | 19.12 |
2020-09-03 | 19.72 | 19.43 | 19.72 | 19.43 | 8700.0 | 19.13 |
2020-09-02 | 19.84 | 19.5 | 19.84 | 19.56 | 14900.0 | 19.25 |
2020-09-01 | 19.89 | 19.58 | 19.89 | 19.65 | 14100.0 | 19.34 |
2020-08-31 | 19.84 | 19.51 | 19.84 | 19.82 | 21100.0 | 19.51 |
2020-08-28 | 20.2 | 19.91 | 20.02 | 19.95 | 44400.0 | 19.29 |
2020-08-27 | 20.26 | 19.99 | 20.18 | 19.99 | 59100.0 | 19.32 |
2020-08-26 | 20.57 | 19.97 | 20.57 | 20.02 | 20900.0 | 19.35 |
2020-08-25 | 20.57 | 20.04 | 20.57 | 20.12 | 15000.0 | 19.45 |
2020-08-24 | 20.37 | 20.0 | 20.28 | 20.31 | 29500.0 | 19.63 |
2020-08-21 | 20.51 | 19.52 | 19.78 | 19.97 | 15700.0 | 19.3 |
2020-08-20 | 20.17 | 19.65 | 19.94 | 19.72 | 19200.0 | 19.06 |
2020-08-19 | 20.05 | 19.71 | 19.94 | 19.84 | 18200.0 | 19.18 |
2020-08-18 | 19.88 | 19.41 | 19.61 | 19.85 | 19708.0 | 19.19 |
2020-08-17 | 19.4 | 19.05 | 19.4 | 19.35 | 16500.0 | 18.71 |
2020-08-14 | 19.44 | 18.98 | 19.16 | 19.4 | 11200.0 | 18.75 |
2020-08-13 | 19.62 | 18.99 | 19.37 | 19.02 | 41200.0 | 18.39 |
2020-08-12 | 19.58 | 18.37 | 18.55 | 19.43 | 20900.0 | 18.78 |
2020-08-11 | 18.72 | 18.18 | 18.24 | 18.3 | 23100.0 | 17.69 |
2020-08-10 | 18.03 | 17.89 | 17.89 | 18.03 | 8400.0 | 17.43 |
2020-08-07 | 17.99 | 17.55 | 17.99 | 17.63 | 7800.0 | 17.04 |
2020-08-06 | 18.17 | 17.71 | 18.17 | 17.85 | 6800.0 | 17.26 |
2020-08-05 | 18.34 | 17.97 | 18.34 | 18.0 | 7400.0 | 17.4 |
2020-08-04 | 18.55 | 17.92 | 18.46 | 18.11 | 9600.0 | 17.51 |
2020-08-03 | 18.61 | 17.93 | 18.47 | 18.37 | 19400.0 | 17.76 |
2020-07-31 | 18.1 | 17.96 | 18.1 | 18.0 | 5800.0 | 17.4 |
2020-07-30 | 18.43 | 17.78 | 18.43 | 18.08 | 20700.0 | 17.48 |
2020-07-29 | 17.99 | 17.49 | 17.73 | 17.9 | 10700.0 | 17.3 |
2020-07-28 | 17.43 | 17.14 | 17.14 | 17.32 | 3400.0 | 16.74 |
2020-07-27 | 18.1 | 17.22 | 18.1 | 17.38 | 10300.0 | 16.8 |
2020-07-24 | 17.08 | 16.94 | 17.04 | 17.06 | 4300.0 | 16.49 |
2020-07-23 | 17.06 | 16.84 | 17.01 | 16.97 | 12300.0 | 16.4 |
2020-07-22 | 17.25 | 16.88 | 17.16 | 16.88 | 39500.0 | 16.32 |
2020-07-21 | 18.81 | 16.85 | 18.81 | 17.08 | 90400.0 | 16.51 |
2020-07-20 | 17.33 | 17.05 | 17.05 | 17.11 | 22100.0 | 16.54 |
2020-07-17 | 17.5 | 16.88 | 17.5 | 17.07 | 5300.0 | 16.5 |
2020-07-16 | 17.04 | 16.79 | 17.0 | 17.04 | 14000.0 | 16.47 |
2020-07-15 | 17.0 | 16.62 | 16.99 | 16.99 | 14300.0 | 16.42 |
2020-07-14 | 16.94 | 16.7 | 16.94 | 16.77 | 5800.0 | 16.21 |
2020-07-13 | 17.0 | 16.52 | 16.52 | 16.95 | 17700.0 | 16.39 |
2020-07-10 | 17.5 | 16.92 | 17.5 | 16.97 | 5000.0 | 16.4 |
2020-07-09 | 17.08 | 16.69 | 17.08 | 16.95 | 1600.0 | 16.39 |
2020-07-08 | 17.15 | 16.42 | 17.05 | 16.42 | 36100.0 | 15.87 |
2020-07-07 | 17.26 | 16.98 | 17.25 | 16.98 | 25000.0 | 16.41 |
2020-07-06 | 17.49 | 17.07 | 17.36 | 17.2 | 12100.0 | 16.63 |
2020-07-02 | 17.35 | 16.95 | 16.95 | 17.05 | 4800.0 | 16.48 |
2020-07-01 | 16.75 | 16.5 | 16.58 | 16.67 | 17400.0 | 16.11 |
2020-06-30 | 16.73 | 16.3 | 16.33 | 16.56 | 68100.0 | 16.01 |
2020-06-29 | 16.7 | 16.08 | 16.7 | 16.27 | 35000.0 | 15.73 |
2020-06-26 | 16.9 | 16.01 | 16.9 | 16.23 | 27000.0 | 15.69 |
2020-06-25 | 18.32 | 16.67 | 18.32 | 16.9 | 26600.0 | 16.34 |
2020-06-24 | 17.59 | 16.74 | 17.26 | 17.06 | 18600.0 | 16.49 |
2020-06-23 | 18.32 | 17.53 | 18.32 | 17.69 | 8400.0 | 17.11 |
2020-06-22 | 18.27 | 17.57 | 18.27 | 17.62 | 12100.0 | 17.03 |
2020-06-19 | 18.57 | 17.86 | 18.57 | 17.97 | 8900.0 | 17.37 |
2020-06-18 | 18.19 | 17.9 | 18.15 | 17.9 | 1600.0 | 17.3 |
2020-06-17 | 18.49 | 17.9 | 18.49 | 17.9 | 1600.0 | 17.3 |
2020-06-16 | 18.68 | 18.14 | 18.68 | 18.14 | 19200.0 | 17.54 |
2020-06-15 | 17.95 | 17.49 | 17.61 | 17.72 | 24600.0 | 17.13 |
2020-06-12 | 18.77 | 17.61 | 18.77 | 17.68 | 30400.0 | 17.09 |
2020-06-11 | 18.94 | 17.64 | 18.9 | 17.84 | 16300.0 | 17.25 |
2020-06-10 | 19.52 | 19.04 | 19.52 | 19.35 | 31100.0 | 18.71 |
2020-06-09 | 20.01 | 19.36 | 19.9 | 19.68 | 51800.0 | 19.02 |
2020-06-08 | 20.19 | 19.34 | 20.09 | 20.17 | 76500.0 | 19.5 |
2020-06-05 | 20.05 | 19.04 | 19.04 | 19.8 | 39300.0 | 19.14 |
2020-06-04 | 18.79 | 18.41 | 18.75 | 18.77 | 22200.0 | 18.14 |
2020-06-03 | 18.59 | 18.15 | 18.25 | 18.56 | 31000.0 | 17.94 |
2020-06-02 | 18.47 | 18.09 | 18.47 | 18.12 | 20200.0 | 17.52 |
2020-06-01 | 18.53 | 17.56 | 17.56 | 18.37 | 17000.0 | 17.76 |
2020-05-29 | 18.4 | 17.75 | 18.4 | 18.0 | 14200.0 | 17.4 |
2020-05-28 | 18.99 | 18.26 | 18.58 | 18.77 | 58100.0 | 17.63 |
2020-05-27 | 18.5 | 17.83 | 17.85 | 18.5 | 30300.0 | 17.38 |
2020-05-26 | 18.2 | 17.07 | 18.2 | 17.83 | 38900.0 | 16.75 |
2020-05-22 | 18.1 | 17.36 | 18.1 | 17.56 | 44500.0 | 16.5 |
2020-05-21 | 18.2 | 17.25 | 18.2 | 17.25 | 65900.0 | 16.21 |
2020-05-20 | 18.01 | 17.51 | 18.0 | 17.66 | 28000.0 | 16.59 |
2020-05-19 | 18.0 | 17.51 | 17.82 | 17.95 | 29800.0 | 16.86 |
2020-05-18 | 18.4 | 17.83 | 18.15 | 17.84 | 26900.0 | 16.76 |
2020-05-15 | 17.81 | 17.03 | 17.24 | 17.64 | 46800.0 | 16.57 |
2020-05-14 | 18.14 | 17.06 | 18.14 | 17.25 | 45800.0 | 16.21 |
2020-05-13 | 19.24 | 18.01 | 18.01 | 18.24 | 35500.0 | 17.13 |
2020-05-12 | 20.33 | 19.11 | 19.39 | 19.33 | 23100.0 | 18.16 |
2020-05-11 | 19.9 | 19.36 | 19.6 | 19.77 | 10700.0 | 18.58 |
2020-05-08 | 20.2 | 19.12 | 19.44 | 19.6 | 70900.0 | 18.41 |
2020-05-07 | 19.25 | 18.82 | 18.98 | 19.0 | 19300.0 | 17.85 |
2020-05-06 | 19.68 | 19.0 | 19.54 | 19.0 | 21000.0 | 17.85 |
2020-05-05 | 20.12 | 19.53 | 19.53 | 19.55 | 10100.0 | 18.37 |
2020-05-04 | 19.86 | 19.55 | 19.57 | 19.86 | 4200.0 | 18.66 |
2020-05-01 | 19.89 | 19.25 | 19.86 | 19.88 | 21500.0 | 18.68 |
2020-04-30 | 20.35 | 19.5 | 19.5 | 20.0 | 311300.0 | 18.79 |
2020-04-29 | 20.05 | 19.35 | 19.7 | 19.93 | 73400.0 | 18.72 |
2020-04-28 | 19.75 | 19.21 | 19.36 | 19.72 | 67200.0 | 18.53 |
2020-04-27 | 19.47 | 18.45 | 18.78 | 19.47 | 41100.0 | 18.29 |
2020-04-24 | 19.49 | 18.2 | 19.48 | 18.78 | 16800.0 | 17.64 |
2020-04-23 | 19.19 | 18.76 | 18.79 | 18.89 | 13100.0 | 17.75 |
2020-04-22 | 18.99 | 18.5 | 18.55 | 18.56 | 12000.0 | 17.43 |
2020-04-21 | 19.27 | 17.81 | 18.95 | 18.26 | 21700.0 | 17.16 |
2020-04-20 | 19.58 | 18.7 | 18.7 | 19.2 | 12400.0 | 18.04 |
2020-04-17 | 19.9 | 19.31 | 19.32 | 19.53 | 54300.0 | 18.35 |
2020-04-16 | 19.34 | 18.38 | 18.96 | 19.07 | 93000.0 | 17.92 |
2020-04-15 | 18.99 | 18.55 | 18.77 | 18.9 | 66700.0 | 17.76 |
2020-04-14 | 19.39 | 18.55 | 18.55 | 19.05 | 86600.0 | 17.9 |
2020-04-13 | 19.0 | 17.95 | 19.0 | 18.32 | 237500.0 | 17.21 |
2020-04-09 | 20.04 | 18.4 | 18.5 | 19.38 | 110700.0 | 18.21 |
2020-04-08 | 18.35 | 16.7 | 17.13 | 18.28 | 83800.0 | 17.17 |
2020-04-07 | 16.33 | 15.25 | 15.75 | 16.15 | 129900.0 | 15.17 |
2020-04-06 | 15.29 | 14.2 | 14.3 | 15.01 | 80900.0 | 14.1 |
2020-04-03 | 14.0 | 11.45 | 13.5 | 14.0 | 172900.0 | 13.15 |
2020-04-02 | 14.8 | 13.0 | 13.87 | 13.8 | 182300.0 | 12.97 |
2020-04-01 | 13.73 | 12.74 | 13.71 | 13.05 | 32500.0 | 12.26 |
2020-03-31 | 15.0 | 13.9 | 15.0 | 14.0 | 87200.0 | 13.15 |
2020-03-30 | 15.4 | 14.56 | 14.9 | 14.97 | 35400.0 | 14.06 |
2020-03-27 | 16.2 | 14.7 | 16.2 | 14.7 | 80500.0 | 13.81 |
2020-03-26 | 17.12 | 15.47 | 15.47 | 16.45 | 135700.0 | 15.46 |
2020-03-25 | 15.58 | 12.8 | 12.97 | 15.33 | 65500.0 | 14.4 |
2020-03-24 | 12.69 | 10.2 | 10.2 | 12.46 | 141400.0 | 11.71 |
2020-03-23 | 10.23 | 9.0 | 10.09 | 9.7 | 142700.0 | 9.11 |
2020-03-20 | 12.5 | 9.53 | 10.51 | 10.06 | 220300.0 | 9.45 |
2020-03-19 | 10.5 | 8.05 | 8.05 | 10.09 | 150400.0 | 9.48 |
2020-03-18 | 12.01 | 8.0 | 11.3 | 8.0 | 33100.0 | 7.52 |
2020-03-17 | 14.2 | 12.5 | 14.2 | 12.77 | 53600.0 | 12.0 |
2020-03-16 | 15.82 | 14.0 | 14.75 | 14.0 | 36500.0 | 13.15 |
2020-03-13 | 18.2 | 16.5 | 16.51 | 18.0 | 100500.0 | 16.91 |
2020-03-12 | 17.0 | 14.75 | 16.45 | 15.42 | 50200.0 | 14.49 |
2020-03-11 | 21.88 | 20.09 | 21.84 | 20.34 | 26100.0 | 19.11 |
2020-03-10 | 22.6 | 21.46 | 22.6 | 21.81 | 34700.0 | 20.49 |
2020-03-09 | 24.0 | 21.38 | 23.47 | 21.38 | 30300.0 | 20.09 |
2020-03-06 | 24.5 | 23.82 | 24.03 | 24.1 | 29300.0 | 22.64 |
2020-03-05 | 24.73 | 24.35 | 24.62 | 24.58 | 32400.0 | 23.09 |
2020-03-04 | 24.74 | 24.35 | 24.36 | 24.72 | 112400.0 | 23.23 |
2020-03-03 | 24.68 | 24.25 | 24.32 | 24.3 | 170600.0 | 22.83 |
2020-03-02 | 24.48 | 24.0 | 24.4 | 24.24 | 75400.0 | 22.77 |
2020-02-28 | 24.8 | 24.06 | 24.8 | 24.49 | 1133300.0 | 23.01 |
2020-02-27 | 25.2 | 24.45 | 25.15 | 24.96 | 165500.0 | 23.45 |
2020-02-26 | 25.43 | 25.25 | 25.35 | 25.25 | 112400.0 | 23.72 |
2020-02-25 | 25.54 | 25.27 | 25.53 | 25.34 | 125100.0 | 23.81 |
2020-02-24 | 25.49 | 24.84 | 25.36 | 25.48 | 219300.0 | 23.94 |
2020-02-21 | 25.59 | 25.52 | 25.58 | 25.57 | 111200.0 | 24.02 |
2020-02-20 | 25.59 | 25.35 | 25.48 | 25.51 | 213900.0 | 23.97 |
2020-02-19 | 25.55 | 25.4 | 25.4 | 25.48 | 153800.0 | 23.94 |
2020-02-18 | 25.43 | 25.35 | 25.39 | 25.4 | 111800.0 | 23.86 |