名前 | Bluerock Residential Growth REIT Inc. Class A Common Stock |
ティッカー | BRG |
国 | nan |
上場年 | 2014.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.87 | 11.2 | 11.24 | 11.67 | 371900.0 | 11.67 |
2021-02-12 | 11.44 | 10.54 | 10.54 | 11.29 | 245400.0 | 11.29 |
2021-02-11 | 11.8 | 10.12 | 11.49 | 10.46 | 595600.0 | 10.46 |
2021-02-10 | 12.27 | 11.62 | 11.62 | 11.86 | 359000.0 | 11.86 |
2021-02-09 | 11.71 | 11.35 | 11.43 | 11.71 | 344900.0 | 11.71 |
2021-02-08 | 11.72 | 11.08 | 11.26 | 11.52 | 457300.0 | 11.52 |
2021-02-05 | 11.57 | 11.03 | 11.39 | 11.27 | 353000.0 | 11.27 |
2021-02-04 | 11.42 | 10.7 | 10.71 | 11.24 | 345400.0 | 11.24 |
2021-02-03 | 10.93 | 10.54 | 10.88 | 10.85 | 220000.0 | 10.85 |
2021-02-02 | 11.0 | 10.41 | 10.49 | 10.9 | 214000.0 | 10.9 |
2021-02-01 | 10.49 | 10.16 | 10.45 | 10.4 | 188200.0 | 10.4 |
2021-01-29 | 11.15 | 10.31 | 10.8 | 10.46 | 279300.0 | 10.46 |
2021-01-28 | 11.15 | 10.47 | 10.54 | 10.83 | 310100.0 | 10.83 |
2021-01-27 | 11.0 | 10.45 | 10.71 | 10.49 | 280300.0 | 10.49 |
2021-01-26 | 11.27 | 10.82 | 11.27 | 10.96 | 237100.0 | 10.96 |
2021-01-25 | 11.56 | 10.82 | 11.33 | 11.17 | 233500.0 | 11.17 |
2021-01-22 | 11.52 | 11.2 | 11.25 | 11.43 | 268000.0 | 11.43 |
2021-01-21 | 11.7 | 11.03 | 11.7 | 11.4 | 190200.0 | 11.4 |
2021-01-20 | 11.79 | 11.37 | 11.4 | 11.64 | 240400.0 | 11.64 |
2021-01-19 | 11.86 | 11.29 | 11.83 | 11.48 | 283200.0 | 11.48 |
2021-01-15 | 11.84 | 11.28 | 11.37 | 11.84 | 156300.0 | 11.84 |
2021-01-14 | 11.88 | 11.4 | 11.75 | 11.52 | 205500.0 | 11.52 |
2021-01-13 | 11.93 | 11.62 | 11.73 | 11.76 | 158000.0 | 11.76 |
2021-01-12 | 11.87 | 11.57 | 11.6 | 11.81 | 200000.0 | 11.81 |
2021-01-11 | 11.76 | 11.41 | 11.51 | 11.61 | 213400.0 | 11.61 |
2021-01-08 | 12.05 | 11.68 | 12.01 | 11.9 | 207500.0 | 11.9 |
2021-01-07 | 12.16 | 11.57 | 12.11 | 11.85 | 269900.0 | 11.85 |
2021-01-06 | 12.2 | 11.83 | 12.12 | 12.05 | 303300.0 | 12.05 |
2021-01-05 | 12.25 | 11.84 | 12.15 | 11.85 | 316400.0 | 11.85 |
2021-01-04 | 12.83 | 12.03 | 12.67 | 12.08 | 384200.0 | 12.08 |
2020-12-31 | 12.75 | 11.86 | 12.07 | 12.67 | 270300.0 | 12.67 |
2020-12-30 | 12.2 | 11.48 | 11.65 | 12.01 | 305600.0 | 12.01 |
2020-12-29 | 12.01 | 11.38 | 11.94 | 11.69 | 340200.0 | 11.69 |
2020-12-28 | 12.09 | 11.66 | 11.87 | 11.99 | 273600.0 | 11.99 |
2020-12-24 | 12.03 | 11.22 | 11.29 | 11.84 | 168100.0 | 11.84 |
2020-12-23 | 11.55 | 10.98 | 11.3 | 11.33 | 191200.0 | 11.33 |
2020-12-22 | 11.69 | 10.92 | 11.62 | 11.3 | 581900.0 | 11.14 |
2020-12-21 | 11.82 | 11.21 | 11.74 | 11.6 | 553700.0 | 11.43 |
2020-12-18 | 11.99 | 11.09 | 11.68 | 11.96 | 1120200.0 | 11.79 |
2020-12-17 | 11.84 | 11.2 | 11.41 | 11.74 | 353900.0 | 11.57 |
2020-12-16 | 11.75 | 11.08 | 11.2 | 11.38 | 890400.0 | 11.22 |
2020-12-15 | 11.29 | 10.9 | 11.02 | 11.06 | 251200.0 | 10.9 |
2020-12-14 | 10.98 | 10.57 | 10.91 | 10.84 | 247300.0 | 10.68 |
2020-12-11 | 11.53 | 10.68 | 11.53 | 10.81 | 152200.0 | 10.65 |
2020-12-10 | 11.74 | 11.4 | 11.4 | 11.62 | 241300.0 | 11.45 |
2020-12-09 | 11.58 | 10.86 | 11.15 | 11.53 | 418100.0 | 11.36 |
2020-12-08 | 11.14 | 10.66 | 10.66 | 11.14 | 180600.0 | 10.98 |
2020-12-07 | 10.77 | 10.5 | 10.71 | 10.71 | 234900.0 | 10.56 |
2020-12-04 | 11.01 | 10.58 | 10.58 | 10.79 | 207800.0 | 10.63 |
2020-12-03 | 10.66 | 10.4 | 10.45 | 10.61 | 154300.0 | 10.46 |
2020-12-02 | 10.56 | 10.05 | 10.48 | 10.48 | 200400.0 | 10.33 |
2020-12-01 | 10.73 | 10.22 | 10.29 | 10.58 | 750600.0 | 10.43 |
2020-11-30 | 10.27 | 9.4 | 9.4 | 10.2 | 398800.0 | 10.05 |
2020-11-27 | 9.58 | 9.16 | 9.42 | 9.38 | 288300.0 | 9.24 |
2020-11-25 | 9.66 | 9.36 | 9.65 | 9.44 | 222300.0 | 9.3 |
2020-11-24 | 9.73 | 9.39 | 9.51 | 9.65 | 322200.0 | 9.51 |
2020-11-23 | 9.61 | 9.25 | 9.5 | 9.29 | 165500.0 | 9.16 |
2020-11-20 | 9.49 | 9.18 | 9.18 | 9.37 | 144800.0 | 9.23 |
2020-11-19 | 9.46 | 9.0 | 9.01 | 9.34 | 152600.0 | 9.21 |
2020-11-18 | 9.61 | 8.99 | 9.46 | 9.02 | 217400.0 | 8.89 |
2020-11-17 | 9.65 | 9.34 | 9.46 | 9.5 | 135300.0 | 9.36 |
2020-11-16 | 9.66 | 9.33 | 9.44 | 9.5 | 251400.0 | 9.36 |
2020-11-13 | 9.48 | 9.11 | 9.11 | 9.25 | 214900.0 | 9.12 |
2020-11-12 | 9.47 | 8.92 | 9.39 | 9.09 | 171400.0 | 8.96 |
2020-11-11 | 9.48 | 9.19 | 9.31 | 9.44 | 139200.0 | 9.3 |
2020-11-10 | 9.6 | 9.05 | 9.1 | 9.33 | 283500.0 | 9.2 |
2020-11-09 | 9.63 | 8.86 | 9.0 | 9.09 | 282100.0 | 8.96 |
2020-11-06 | 8.81 | 8.42 | 8.51 | 8.44 | 129500.0 | 8.32 |
2020-11-05 | 8.74 | 8.38 | 8.38 | 8.45 | 162200.0 | 8.33 |
2020-11-04 | 8.96 | 8.45 | 8.88 | 8.53 | 157600.0 | 8.41 |
2020-11-03 | 9.15 | 8.65 | 8.65 | 9.01 | 159300.0 | 8.88 |
2020-11-02 | 8.88 | 8.48 | 8.64 | 8.56 | 187200.0 | 8.44 |
2020-10-30 | 8.74 | 8.42 | 8.49 | 8.66 | 136400.0 | 8.54 |
2020-10-29 | 8.58 | 8.01 | 8.02 | 8.55 | 143800.0 | 8.43 |
2020-10-28 | 8.14 | 7.9 | 8.0 | 8.01 | 162900.0 | 7.89 |
2020-10-27 | 8.41 | 8.15 | 8.37 | 8.15 | 99900.0 | 8.03 |
2020-10-26 | 8.51 | 8.23 | 8.46 | 8.26 | 94000.0 | 8.14 |
2020-10-23 | 8.58 | 8.37 | 8.43 | 8.51 | 147000.0 | 8.39 |
2020-10-22 | 8.46 | 8.19 | 8.19 | 8.37 | 137700.0 | 8.25 |
2020-10-21 | 8.32 | 8.11 | 8.32 | 8.21 | 129000.0 | 8.09 |
2020-10-20 | 8.38 | 8.2 | 8.29 | 8.32 | 112700.0 | 8.2 |
2020-10-19 | 8.33 | 8.14 | 8.22 | 8.25 | 163100.0 | 8.13 |
2020-10-16 | 8.48 | 8.1 | 8.48 | 8.11 | 126300.0 | 7.99 |
2020-10-15 | 8.61 | 8.1 | 8.26 | 8.54 | 180500.0 | 8.42 |
2020-10-14 | 8.7 | 8.33 | 8.69 | 8.35 | 180700.0 | 8.23 |
2020-10-13 | 8.75 | 8.57 | 8.58 | 8.72 | 132100.0 | 8.59 |
2020-10-12 | 8.85 | 8.45 | 8.58 | 8.8 | 117400.0 | 8.67 |
2020-10-09 | 8.9 | 8.47 | 8.71 | 8.48 | 139600.0 | 8.36 |
2020-10-08 | 8.67 | 8.36 | 8.43 | 8.61 | 156200.0 | 8.49 |
2020-10-07 | 8.45 | 8.15 | 8.2 | 8.38 | 153400.0 | 8.26 |
2020-10-06 | 8.34 | 8.04 | 8.18 | 8.1 | 221500.0 | 7.98 |
2020-10-05 | 8.2 | 7.89 | 8.19 | 8.1 | 199300.0 | 7.98 |
2020-10-02 | 8.17 | 7.67 | 7.73 | 8.16 | 190000.0 | 8.04 |
2020-10-01 | 7.92 | 7.64 | 7.67 | 7.85 | 226300.0 | 7.74 |
2020-09-30 | 7.67 | 7.44 | 7.45 | 7.58 | 151600.0 | 7.47 |
2020-09-29 | 7.56 | 7.23 | 7.53 | 7.44 | 153400.0 | 7.33 |
2020-09-28 | 7.68 | 7.27 | 7.44 | 7.48 | 212000.0 | 7.37 |
2020-09-25 | 7.4 | 7.02 | 7.03 | 7.4 | 236900.0 | 7.29 |
2020-09-24 | 7.36 | 6.83 | 6.86 | 7.0 | 300700.0 | 6.9 |
2020-09-23 | 7.31 | 7.05 | 7.2 | 7.07 | 237300.0 | 6.81 |
2020-09-22 | 7.4 | 7.13 | 7.3 | 7.19 | 225300.0 | 6.92 |
2020-09-21 | 7.73 | 7.12 | 7.73 | 7.23 | 391400.0 | 6.96 |
2020-09-18 | 7.98 | 7.57 | 7.98 | 7.57 | 401400.0 | 7.29 |
2020-09-17 | 8.06 | 7.78 | 7.85 | 7.89 | 90800.0 | 7.6 |
2020-09-16 | 8.09 | 7.69 | 7.71 | 7.97 | 172900.0 | 7.67 |
2020-09-15 | 8.06 | 7.64 | 7.86 | 7.64 | 249400.0 | 7.36 |
2020-09-14 | 7.75 | 7.43 | 7.52 | 7.73 | 178700.0 | 7.44 |
2020-09-11 | 7.48 | 7.28 | 7.48 | 7.34 | 178800.0 | 7.07 |
2020-09-10 | 7.66 | 7.33 | 7.4 | 7.47 | 120800.0 | 7.19 |
2020-09-09 | 7.56 | 7.33 | 7.48 | 7.38 | 191900.0 | 7.11 |
2020-09-08 | 7.55 | 7.31 | 7.51 | 7.4 | 131400.0 | 7.13 |
2020-09-04 | 7.68 | 7.24 | 7.65 | 7.54 | 126200.0 | 7.26 |
2020-09-03 | 7.76 | 7.46 | 7.59 | 7.51 | 124900.0 | 7.23 |
2020-09-02 | 7.66 | 7.31 | 7.42 | 7.59 | 108100.0 | 7.31 |
2020-09-01 | 7.56 | 7.31 | 7.36 | 7.56 | 91400.0 | 7.28 |
2020-08-31 | 7.54 | 7.29 | 7.37 | 7.41 | 128700.0 | 7.13 |
2020-08-28 | 7.52 | 7.41 | 7.51 | 7.47 | 64000.0 | 7.19 |
2020-08-27 | 7.47 | 7.25 | 7.27 | 7.45 | 149100.0 | 7.17 |
2020-08-26 | 7.56 | 7.2 | 7.56 | 7.25 | 135300.0 | 6.98 |
2020-08-25 | 7.69 | 7.44 | 7.66 | 7.45 | 76700.0 | 7.17 |
2020-08-24 | 7.6 | 7.11 | 7.3 | 7.57 | 147500.0 | 7.29 |
2020-08-21 | 7.24 | 7.05 | 7.22 | 7.23 | 165800.0 | 6.96 |
2020-08-20 | 7.39 | 7.2 | 7.2 | 7.27 | 95100.0 | 7.0 |
2020-08-19 | 7.58 | 7.24 | 7.58 | 7.33 | 173900.0 | 7.06 |
2020-08-18 | 7.6 | 7.5 | 7.6 | 7.54 | 117000.0 | 7.26 |
2020-08-17 | 7.69 | 7.45 | 7.63 | 7.69 | 96900.0 | 7.4 |
2020-08-14 | 7.66 | 7.42 | 7.49 | 7.56 | 91100.0 | 7.28 |
2020-08-13 | 7.66 | 7.44 | 7.54 | 7.52 | 86000.0 | 7.24 |
2020-08-12 | 7.7 | 7.41 | 7.61 | 7.59 | 116300.0 | 7.31 |
2020-08-11 | 7.91 | 7.44 | 7.67 | 7.51 | 191200.0 | 7.23 |
2020-08-10 | 7.93 | 7.44 | 7.69 | 7.59 | 315600.0 | 7.31 |
2020-08-07 | 7.73 | 7.39 | 7.43 | 7.73 | 159400.0 | 7.44 |
2020-08-06 | 7.54 | 7.24 | 7.24 | 7.37 | 171700.0 | 7.1 |
2020-08-05 | 7.44 | 7.11 | 7.44 | 7.24 | 161500.0 | 6.97 |
2020-08-04 | 7.41 | 6.94 | 6.97 | 7.28 | 170000.0 | 7.01 |
2020-08-03 | 7.29 | 6.86 | 7.24 | 6.99 | 252900.0 | 6.73 |
2020-07-31 | 7.7 | 7.09 | 7.53 | 7.24 | 250100.0 | 6.97 |
2020-07-30 | 7.69 | 7.27 | 7.39 | 7.66 | 191800.0 | 7.38 |
2020-07-29 | 7.75 | 7.27 | 7.72 | 7.54 | 325100.0 | 7.26 |
2020-07-28 | 7.71 | 7.44 | 7.44 | 7.67 | 140300.0 | 7.39 |
2020-07-27 | 7.58 | 7.27 | 7.51 | 7.56 | 174800.0 | 7.28 |
2020-07-24 | 7.62 | 7.33 | 7.6 | 7.41 | 140400.0 | 7.13 |
2020-07-23 | 7.8 | 7.29 | 7.73 | 7.55 | 135000.0 | 7.27 |
2020-07-22 | 7.79 | 7.31 | 7.39 | 7.73 | 149400.0 | 7.44 |
2020-07-21 | 7.65 | 7.24 | 7.35 | 7.38 | 176700.0 | 7.11 |
2020-07-20 | 7.42 | 7.14 | 7.42 | 7.25 | 167200.0 | 6.98 |
2020-07-17 | 7.57 | 7.17 | 7.22 | 7.42 | 266100.0 | 7.14 |
2020-07-16 | 7.44 | 7.11 | 7.4 | 7.24 | 159500.0 | 6.97 |
2020-07-15 | 8.21 | 7.43 | 8.19 | 7.46 | 407000.0 | 7.18 |
2020-07-14 | 7.25 | 6.81 | 6.99 | 7.15 | 303000.0 | 6.88 |
2020-07-13 | 7.26 | 6.89 | 7.19 | 6.93 | 1032200.0 | 6.67 |
2020-07-10 | 7.2 | 6.89 | 6.89 | 7.12 | 201900.0 | 6.86 |
2020-07-09 | 7.3 | 6.71 | 7.28 | 6.94 | 451100.0 | 6.68 |
2020-07-08 | 7.39 | 7.09 | 7.29 | 7.26 | 186300.0 | 6.99 |
2020-07-07 | 7.64 | 7.25 | 7.6 | 7.26 | 189400.0 | 6.99 |
2020-07-06 | 8.23 | 7.66 | 7.89 | 7.67 | 213400.0 | 7.39 |
2020-07-02 | 8.28 | 7.73 | 8.25 | 7.89 | 309600.0 | 7.6 |
2020-07-01 | 8.28 | 7.64 | 8.11 | 7.96 | 383200.0 | 7.66 |
2020-06-30 | 8.33 | 7.63 | 7.83 | 8.08 | 387800.0 | 7.78 |
2020-06-29 | 7.81 | 7.42 | 7.59 | 7.79 | 242200.0 | 7.5 |
2020-06-26 | 7.74 | 7.23 | 7.74 | 7.5 | 673300.0 | 7.22 |
2020-06-25 | 7.77 | 7.45 | 7.46 | 7.73 | 195600.0 | 7.44 |
2020-06-24 | 7.93 | 7.14 | 7.89 | 7.52 | 370600.0 | 7.24 |
2020-06-23 | 8.24 | 7.96 | 8.07 | 8.12 | 304400.0 | 7.66 |
2020-06-22 | 8.04 | 7.73 | 8.0 | 7.9 | 325100.0 | 7.45 |
2020-06-19 | 8.36 | 7.83 | 8.07 | 7.98 | 1042300.0 | 7.53 |
2020-06-18 | 8.35 | 7.77 | 7.89 | 8.01 | 222600.0 | 7.56 |
2020-06-17 | 8.93 | 8.18 | 8.9 | 8.21 | 263200.0 | 7.75 |
2020-06-16 | 9.26 | 8.8 | 9.12 | 8.92 | 263400.0 | 8.42 |
2020-06-15 | 9.0 | 8.08 | 8.2 | 8.84 | 302600.0 | 8.34 |
2020-06-12 | 8.5 | 7.86 | 8.3 | 8.4 | 258000.0 | 7.93 |
2020-06-11 | 8.26 | 7.25 | 7.98 | 8.08 | 523700.0 | 7.62 |
2020-06-10 | 9.14 | 8.47 | 9.02 | 8.78 | 230200.0 | 8.28 |
2020-06-09 | 9.13 | 8.02 | 8.02 | 8.95 | 417700.0 | 8.44 |
2020-06-08 | 9.35 | 8.49 | 8.57 | 9.19 | 403800.0 | 8.67 |
2020-06-05 | 8.72 | 7.76 | 8.22 | 8.32 | 472800.0 | 7.85 |
2020-06-04 | 8.02 | 7.31 | 7.94 | 7.46 | 330900.0 | 7.04 |
2020-06-03 | 8.05 | 7.19 | 7.22 | 7.89 | 416600.0 | 7.44 |
2020-06-02 | 7.29 | 6.91 | 6.93 | 7.02 | 230700.0 | 6.62 |
2020-06-01 | 7.0 | 6.31 | 6.33 | 6.86 | 233000.0 | 6.47 |
2020-05-29 | 6.64 | 6.12 | 6.64 | 6.43 | 353700.0 | 6.07 |
2020-05-28 | 7.2 | 6.6 | 7.1 | 6.67 | 226800.0 | 6.29 |
2020-05-27 | 7.25 | 6.69 | 7.21 | 6.98 | 285300.0 | 6.59 |
2020-05-26 | 6.87 | 6.51 | 6.51 | 6.85 | 202400.0 | 6.46 |
2020-05-22 | 6.5 | 6.02 | 6.43 | 6.35 | 186300.0 | 5.99 |
2020-05-21 | 6.5 | 6.07 | 6.21 | 6.37 | 166100.0 | 6.01 |
2020-05-20 | 6.27 | 5.94 | 5.99 | 6.26 | 234000.0 | 5.91 |
2020-05-19 | 6.15 | 5.7 | 5.89 | 5.89 | 197300.0 | 5.56 |
2020-05-18 | 6.45 | 5.83 | 6.34 | 5.88 | 327300.0 | 5.55 |
2020-05-15 | 5.74 | 5.42 | 5.64 | 5.59 | 194100.0 | 5.27 |
2020-05-14 | 5.7 | 5.26 | 5.59 | 5.58 | 239600.0 | 5.26 |
2020-05-13 | 5.99 | 5.5 | 5.99 | 5.67 | 226200.0 | 5.35 |
2020-05-12 | 6.39 | 5.96 | 6.25 | 6.01 | 239100.0 | 5.67 |
2020-05-11 | 6.74 | 6.35 | 6.65 | 6.37 | 270200.0 | 6.01 |
2020-05-08 | 6.66 | 6.17 | 6.23 | 6.48 | 197700.0 | 6.11 |
2020-05-07 | 6.35 | 5.77 | 5.83 | 6.1 | 265300.0 | 5.76 |
2020-05-06 | 6.05 | 5.75 | 5.88 | 5.75 | 210700.0 | 5.43 |
2020-05-05 | 6.5 | 5.81 | 6.5 | 5.9 | 304500.0 | 5.57 |
2020-05-04 | 6.29 | 5.55 | 5.71 | 6.15 | 208000.0 | 5.8 |
2020-05-01 | 5.95 | 5.62 | 5.75 | 5.83 | 176400.0 | 5.5 |
2020-04-30 | 6.45 | 5.75 | 6.37 | 5.82 | 339000.0 | 5.49 |
2020-04-29 | 6.71 | 5.89 | 5.96 | 6.64 | 345100.0 | 6.27 |
2020-04-28 | 6.05 | 5.78 | 5.91 | 5.86 | 222500.0 | 5.53 |
2020-04-27 | 5.86 | 5.35 | 5.59 | 5.72 | 422300.0 | 5.4 |
2020-04-24 | 5.8 | 5.51 | 5.67 | 5.68 | 309100.0 | 5.36 |
2020-04-23 | 5.74 | 5.48 | 5.6 | 5.62 | 167900.0 | 5.3 |
2020-04-22 | 5.86 | 5.51 | 5.72 | 5.6 | 226100.0 | 5.28 |
2020-04-21 | 5.82 | 5.4 | 5.53 | 5.61 | 258800.0 | 5.29 |
2020-04-20 | 5.9 | 5.49 | 5.85 | 5.65 | 281500.0 | 5.33 |
2020-04-17 | 6.48 | 5.69 | 6.43 | 5.9 | 341500.0 | 5.57 |
2020-04-16 | 6.02 | 5.51 | 5.93 | 5.98 | 414000.0 | 5.64 |
2020-04-15 | 6.21 | 5.69 | 6.21 | 5.97 | 325300.0 | 5.63 |
2020-04-14 | 6.58 | 6.03 | 6.12 | 6.25 | 357500.0 | 5.9 |
2020-04-13 | 6.75 | 5.6 | 6.75 | 6.03 | 418600.0 | 5.69 |
2020-04-09 | 7.21 | 5.71 | 5.71 | 6.45 | 775500.0 | 6.09 |
2020-04-08 | 6.05 | 5.61 | 5.64 | 5.77 | 560700.0 | 5.44 |
2020-04-07 | 5.85 | 5.16 | 5.84 | 5.54 | 844100.0 | 5.23 |
2020-04-06 | 5.39 | 3.99 | 4.0 | 4.78 | 456600.0 | 4.51 |
2020-04-03 | 4.69 | 3.79 | 4.6 | 3.79 | 289800.0 | 3.58 |
2020-04-02 | 5.01 | 4.48 | 4.76 | 4.49 | 257600.0 | 4.24 |
2020-04-01 | 5.48 | 4.68 | 5.48 | 4.8 | 329900.0 | 4.53 |
2020-03-31 | 5.59 | 5.25 | 5.4 | 5.57 | 340800.0 | 5.26 |
2020-03-30 | 5.96 | 5.3 | 5.7 | 5.34 | 434300.0 | 5.04 |
2020-03-27 | 5.86 | 5.49 | 5.54 | 5.7 | 482400.0 | 5.38 |
2020-03-26 | 6.04 | 5.7 | 5.7 | 5.98 | 429200.0 | 5.64 |
2020-03-25 | 6.13 | 5.61 | 6.0 | 5.71 | 319400.0 | 5.39 |
2020-03-24 | 5.94 | 5.25 | 5.66 | 5.7 | 559400.0 | 5.38 |
2020-03-23 | 6.35 | 5.56 | 6.18 | 5.71 | 330000.0 | 5.23 |
2020-03-20 | 7.46 | 5.95 | 7.2 | 6.01 | 629700.0 | 5.51 |
2020-03-19 | 7.27 | 5.35 | 5.57 | 7.27 | 421800.0 | 6.66 |
2020-03-18 | 7.86 | 5.27 | 7.63 | 5.62 | 469500.0 | 5.15 |
2020-03-17 | 8.2 | 6.67 | 6.67 | 8.2 | 482400.0 | 7.52 |
2020-03-16 | 8.05 | 6.75 | 8.05 | 6.78 | 381700.0 | 6.21 |
2020-03-13 | 8.34 | 7.8 | 8.0 | 8.31 | 365600.0 | 7.62 |
2020-03-12 | 9.3 | 7.66 | 9.19 | 7.71 | 342300.0 | 7.07 |
2020-03-11 | 10.09 | 9.5 | 9.9 | 9.63 | 249300.0 | 8.83 |
2020-03-10 | 10.68 | 9.41 | 10.66 | 10.08 | 306800.0 | 9.24 |
2020-03-09 | 11.0 | 10.39 | 10.91 | 10.46 | 256100.0 | 9.59 |
2020-03-06 | 11.33 | 10.77 | 10.87 | 11.29 | 193300.0 | 10.35 |
2020-03-05 | 11.24 | 10.83 | 10.93 | 11.05 | 238700.0 | 10.13 |
2020-03-04 | 11.1 | 10.8 | 10.93 | 11.05 | 184000.0 | 10.13 |
2020-03-03 | 10.93 | 10.36 | 10.49 | 10.79 | 300500.0 | 9.89 |
2020-03-02 | 10.68 | 10.32 | 10.34 | 10.4 | 196500.0 | 9.53 |
2020-02-28 | 10.68 | 10.19 | 10.5 | 10.39 | 408700.0 | 9.52 |
2020-02-27 | 11.26 | 10.74 | 11.17 | 10.77 | 288000.0 | 9.87 |
2020-02-26 | 11.45 | 11.23 | 11.23 | 11.35 | 187100.0 | 10.4 |
2020-02-25 | 11.53 | 11.16 | 11.53 | 11.26 | 282400.0 | 10.32 |
2020-02-24 | 11.6 | 11.39 | 11.4 | 11.39 | 178600.0 | 10.44 |
2020-02-21 | 11.67 | 11.4 | 11.48 | 11.59 | 180600.0 | 10.62 |
2020-02-20 | 11.69 | 11.43 | 11.63 | 11.47 | 251800.0 | 10.51 |
2020-02-19 | 11.67 | 11.4 | 11.52 | 11.6 | 187000.0 | 10.63 |
2020-02-18 | 11.69 | 11.45 | 11.49 | 11.58 | 231000.0 | 10.61 |