名前 | CNO Financial Group Inc. Common Stock |
ティッカー | CNO |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.43 | 22.97 | 23.25 | 22.97 | 1007600.0 | 22.97 |
2021-02-12 | 23.46 | 22.82 | 22.86 | 23.03 | 837500.0 | 23.03 |
2021-02-11 | 23.56 | 22.85 | 22.96 | 23.0 | 765600.0 | 23.0 |
2021-02-10 | 23.59 | 22.53 | 23.57 | 23.08 | 973100.0 | 23.08 |
2021-02-09 | 23.72 | 23.28 | 23.41 | 23.56 | 907800.0 | 23.56 |
2021-02-08 | 23.55 | 23.01 | 23.07 | 23.54 | 628100.0 | 23.54 |
2021-02-05 | 23.0 | 22.27 | 22.92 | 23.0 | 730300.0 | 23.0 |
2021-02-04 | 22.64 | 21.82 | 21.82 | 22.63 | 453300.0 | 22.63 |
2021-02-03 | 21.95 | 21.62 | 21.76 | 21.8 | 510600.0 | 21.8 |
2021-02-02 | 22.16 | 21.64 | 21.88 | 21.91 | 732900.0 | 21.91 |
2021-02-01 | 21.68 | 21.06 | 21.36 | 21.59 | 762100.0 | 21.59 |
2021-01-29 | 22.42 | 21.19 | 22.2 | 21.21 | 1239700.0 | 21.21 |
2021-01-28 | 22.58 | 21.98 | 21.98 | 22.33 | 694100.0 | 22.33 |
2021-01-27 | 22.58 | 21.53 | 22.3 | 21.64 | 1038600.0 | 21.64 |
2021-01-26 | 23.16 | 22.62 | 23.06 | 22.79 | 621800.0 | 22.79 |
2021-01-25 | 23.16 | 22.66 | 22.92 | 22.85 | 604800.0 | 22.85 |
2021-01-22 | 23.34 | 22.88 | 22.93 | 23.27 | 544500.0 | 23.27 |
2021-01-21 | 23.93 | 23.28 | 23.84 | 23.28 | 530100.0 | 23.28 |
2021-01-20 | 23.99 | 23.6 | 23.65 | 23.84 | 576100.0 | 23.84 |
2021-01-19 | 23.93 | 23.37 | 23.88 | 23.73 | 760300.0 | 23.73 |
2021-01-15 | 23.8 | 22.96 | 23.16 | 23.6 | 789200.0 | 23.6 |
2021-01-14 | 23.72 | 23.27 | 23.35 | 23.53 | 598000.0 | 23.53 |
2021-01-13 | 23.37 | 22.87 | 23.07 | 23.18 | 587100.0 | 23.18 |
2021-01-12 | 23.3 | 22.63 | 22.63 | 23.21 | 744100.0 | 23.21 |
2021-01-11 | 22.77 | 22.36 | 22.36 | 22.48 | 667200.0 | 22.48 |
2021-01-08 | 23.23 | 22.26 | 23.23 | 22.7 | 993000.0 | 22.7 |
2021-01-07 | 23.67 | 23.03 | 23.67 | 23.19 | 1031100.0 | 23.19 |
2021-01-06 | 23.57 | 22.36 | 22.45 | 23.23 | 1202800.0 | 23.23 |
2021-01-05 | 22.08 | 21.55 | 21.55 | 21.87 | 756900.0 | 21.87 |
2021-01-04 | 22.41 | 21.47 | 22.41 | 21.66 | 877500.0 | 21.66 |
2020-12-31 | 22.48 | 22.09 | 22.26 | 22.23 | 704200.0 | 22.23 |
2020-12-30 | 22.45 | 22.1 | 22.36 | 22.2 | 599500.0 | 22.2 |
2020-12-29 | 22.7 | 22.24 | 22.7 | 22.34 | 707700.0 | 22.34 |
2020-12-28 | 23.23 | 22.59 | 23.05 | 22.59 | 665400.0 | 22.59 |
2020-12-24 | 22.9 | 22.47 | 22.73 | 22.82 | 397900.0 | 22.82 |
2020-12-23 | 22.84 | 22.32 | 22.36 | 22.64 | 921600.0 | 22.64 |
2020-12-22 | 22.62 | 22.14 | 22.39 | 22.15 | 884700.0 | 22.15 |
2020-12-21 | 22.62 | 22.02 | 22.44 | 22.4 | 917700.0 | 22.4 |
2020-12-18 | 23.1 | 22.43 | 22.95 | 22.66 | 2683700.0 | 22.66 |
2020-12-17 | 23.09 | 22.61 | 23.04 | 22.91 | 1152200.0 | 22.91 |
2020-12-16 | 23.38 | 22.94 | 23.18 | 22.95 | 1184700.0 | 22.95 |
2020-12-15 | 23.39 | 22.62 | 22.86 | 23.26 | 949900.0 | 23.26 |
2020-12-14 | 23.28 | 22.52 | 23.28 | 22.53 | 893900.0 | 22.53 |
2020-12-11 | 23.04 | 22.48 | 22.66 | 22.9 | 661700.0 | 22.9 |
2020-12-10 | 23.46 | 23.04 | 23.08 | 23.07 | 1048100.0 | 23.07 |
2020-12-09 | 23.5 | 23.16 | 23.29 | 23.4 | 971500.0 | 23.4 |
2020-12-08 | 23.26 | 22.53 | 22.53 | 23.17 | 1196300.0 | 23.05 |
2020-12-07 | 23.06 | 22.56 | 22.94 | 22.87 | 943600.0 | 22.75 |
2020-12-04 | 23.36 | 22.47 | 22.61 | 23.19 | 1247300.0 | 23.07 |
2020-12-03 | 22.55 | 21.87 | 21.95 | 22.45 | 1527500.0 | 22.33 |
2020-12-02 | 22.03 | 21.48 | 21.48 | 21.92 | 1040200.0 | 21.81 |
2020-12-01 | 22.15 | 21.59 | 21.93 | 21.68 | 917200.0 | 21.57 |
2020-11-30 | 22.23 | 21.28 | 22.06 | 21.28 | 1198700.0 | 21.17 |
2020-11-27 | 22.47 | 22.13 | 22.3 | 22.32 | 420600.0 | 22.2 |
2020-11-25 | 22.64 | 22.09 | 22.29 | 22.48 | 686700.0 | 22.36 |
2020-11-24 | 22.65 | 21.71 | 21.75 | 22.53 | 1013600.0 | 22.41 |
2020-11-23 | 21.59 | 21.04 | 21.19 | 21.47 | 651000.0 | 21.36 |
2020-11-20 | 21.0 | 20.68 | 20.85 | 20.8 | 618100.0 | 20.69 |
2020-11-19 | 21.05 | 20.56 | 20.86 | 21.0 | 511000.0 | 20.89 |
2020-11-18 | 21.56 | 21.04 | 21.18 | 21.05 | 954500.0 | 20.94 |
2020-11-17 | 21.14 | 20.76 | 20.87 | 21.04 | 1166400.0 | 20.93 |
2020-11-16 | 21.25 | 20.82 | 21.15 | 21.17 | 856900.0 | 21.06 |
2020-11-13 | 20.52 | 19.92 | 20.09 | 20.4 | 509000.0 | 20.29 |
2020-11-12 | 20.07 | 19.47 | 20.0 | 19.77 | 520200.0 | 19.67 |
2020-11-11 | 20.98 | 20.21 | 20.98 | 20.4 | 521300.0 | 20.29 |
2020-11-10 | 20.99 | 20.44 | 20.69 | 20.86 | 988300.0 | 20.75 |
2020-11-09 | 21.1 | 20.01 | 20.5 | 20.4 | 1480900.0 | 20.29 |
2020-11-06 | 19.63 | 18.77 | 19.56 | 18.82 | 497900.0 | 18.72 |
2020-11-05 | 19.47 | 18.62 | 18.64 | 19.34 | 762000.0 | 19.24 |
2020-11-04 | 19.11 | 18.41 | 18.85 | 18.53 | 842900.0 | 18.43 |
2020-11-03 | 19.67 | 18.42 | 18.68 | 19.38 | 1214500.0 | 19.28 |
2020-11-02 | 18.38 | 17.8 | 18.17 | 18.19 | 1100700.0 | 18.1 |
2020-10-30 | 17.84 | 17.36 | 17.66 | 17.75 | 867200.0 | 17.66 |
2020-10-29 | 17.9 | 17.05 | 17.23 | 17.74 | 854500.0 | 17.65 |
2020-10-28 | 17.98 | 17.3 | 17.54 | 17.41 | 851500.0 | 17.32 |
2020-10-27 | 18.51 | 18.01 | 18.51 | 18.03 | 940900.0 | 17.94 |
2020-10-26 | 18.92 | 18.39 | 18.81 | 18.58 | 823400.0 | 18.48 |
2020-10-23 | 19.27 | 18.9 | 18.98 | 19.16 | 718700.0 | 19.06 |
2020-10-22 | 18.89 | 18.22 | 18.24 | 18.82 | 899000.0 | 18.72 |
2020-10-21 | 18.4 | 18.11 | 18.15 | 18.25 | 485000.0 | 18.16 |
2020-10-20 | 18.45 | 18.03 | 18.18 | 18.22 | 749600.0 | 18.13 |
2020-10-19 | 18.45 | 17.92 | 18.25 | 17.95 | 578000.0 | 17.86 |
2020-10-16 | 18.56 | 18.17 | 18.4 | 18.24 | 1042100.0 | 18.15 |
2020-10-15 | 18.41 | 17.85 | 17.87 | 18.41 | 690500.0 | 18.31 |
2020-10-14 | 18.35 | 18.01 | 18.04 | 18.19 | 920800.0 | 18.1 |
2020-10-13 | 18.28 | 17.89 | 18.13 | 18.07 | 847300.0 | 17.98 |
2020-10-12 | 18.51 | 18.08 | 18.08 | 18.37 | 682700.0 | 18.27 |
2020-10-09 | 18.33 | 18.04 | 18.21 | 18.18 | 1175800.0 | 18.09 |
2020-10-08 | 18.08 | 17.65 | 17.8 | 18.03 | 820900.0 | 17.94 |
2020-10-07 | 17.78 | 17.4 | 17.4 | 17.66 | 861800.0 | 17.57 |
2020-10-06 | 17.75 | 16.97 | 17.52 | 17.06 | 1106200.0 | 16.97 |
2020-10-05 | 17.26 | 16.86 | 16.89 | 17.21 | 648000.0 | 17.12 |
2020-10-02 | 16.76 | 15.94 | 15.95 | 16.65 | 1024100.0 | 16.56 |
2020-10-01 | 16.42 | 16.02 | 16.19 | 16.3 | 994500.0 | 16.22 |
2020-09-30 | 16.26 | 15.9 | 16.04 | 16.04 | 806900.0 | 15.96 |
2020-09-29 | 16.25 | 15.82 | 16.25 | 15.97 | 589000.0 | 15.89 |
2020-09-28 | 16.5 | 16.01 | 16.03 | 16.27 | 1357800.0 | 16.19 |
2020-09-25 | 15.67 | 15.27 | 15.28 | 15.66 | 1243500.0 | 15.58 |
2020-09-24 | 15.93 | 15.33 | 15.67 | 15.49 | 1551500.0 | 15.41 |
2020-09-23 | 16.47 | 15.58 | 16.1 | 15.6 | 1183700.0 | 15.52 |
2020-09-22 | 16.57 | 15.98 | 16.31 | 16.15 | 1272800.0 | 16.07 |
2020-09-21 | 16.93 | 15.98 | 16.77 | 16.32 | 1965000.0 | 16.24 |
2020-09-18 | 18.17 | 17.33 | 17.96 | 17.4 | 3500800.0 | 17.31 |
2020-09-17 | 17.84 | 16.93 | 17.02 | 17.66 | 1572800.0 | 17.57 |
2020-09-16 | 17.56 | 16.62 | 16.64 | 17.39 | 1461100.0 | 17.3 |
2020-09-15 | 16.97 | 16.59 | 16.88 | 16.63 | 884300.0 | 16.54 |
2020-09-14 | 16.91 | 16.6 | 16.64 | 16.81 | 776100.0 | 16.72 |
2020-09-11 | 16.71 | 16.41 | 16.56 | 16.48 | 928400.0 | 16.39 |
2020-09-10 | 17.12 | 16.49 | 16.83 | 16.56 | 1014500.0 | 16.47 |
2020-09-09 | 16.88 | 16.57 | 16.78 | 16.74 | 1303000.0 | 16.65 |
2020-09-08 | 17.14 | 16.61 | 17.13 | 16.65 | 1153900.0 | 16.44 |
2020-09-04 | 17.34 | 16.65 | 17.16 | 17.27 | 1265000.0 | 17.06 |
2020-09-03 | 17.63 | 16.65 | 17.37 | 16.78 | 1057800.0 | 16.57 |
2020-09-02 | 17.29 | 16.76 | 16.97 | 17.2 | 1144800.0 | 16.99 |
2020-09-01 | 17.29 | 16.41 | 16.57 | 16.97 | 1726700.0 | 16.76 |
2020-08-31 | 16.77 | 16.3 | 16.7 | 16.3 | 994000.0 | 16.1 |
2020-08-28 | 16.99 | 16.66 | 16.99 | 16.8 | 771200.0 | 16.59 |
2020-08-27 | 17.02 | 16.53 | 16.53 | 16.76 | 1051100.0 | 16.55 |
2020-08-26 | 16.73 | 16.36 | 16.48 | 16.44 | 1104800.0 | 16.24 |
2020-08-25 | 16.87 | 16.41 | 16.76 | 16.55 | 1255200.0 | 16.35 |
2020-08-24 | 16.53 | 15.82 | 15.92 | 16.47 | 876000.0 | 16.27 |
2020-08-21 | 16.06 | 15.66 | 15.85 | 15.78 | 971900.0 | 15.59 |
2020-08-20 | 16.33 | 15.9 | 16.1 | 15.93 | 1143600.0 | 15.73 |
2020-08-19 | 16.73 | 16.2 | 16.29 | 16.4 | 811200.0 | 16.2 |
2020-08-18 | 16.59 | 16.19 | 16.47 | 16.22 | 764700.0 | 16.02 |
2020-08-17 | 16.77 | 16.45 | 16.73 | 16.51 | 641000.0 | 16.31 |
2020-08-14 | 16.74 | 16.32 | 16.4 | 16.63 | 639500.0 | 16.42 |
2020-08-13 | 16.91 | 16.52 | 16.63 | 16.63 | 701200.0 | 16.42 |
2020-08-12 | 17.25 | 16.55 | 17.25 | 16.8 | 568200.0 | 16.59 |
2020-08-11 | 17.26 | 16.75 | 17.1 | 16.83 | 803800.0 | 16.62 |
2020-08-10 | 16.67 | 16.37 | 16.37 | 16.59 | 537700.0 | 16.39 |
2020-08-07 | 16.22 | 15.61 | 15.61 | 16.22 | 666500.0 | 16.02 |
2020-08-06 | 16.11 | 15.62 | 15.99 | 15.76 | 943900.0 | 15.57 |
2020-08-05 | 16.73 | 15.72 | 16.01 | 16.13 | 1282700.0 | 15.93 |
2020-08-04 | 15.39 | 15.13 | 15.13 | 15.17 | 873400.0 | 14.98 |
2020-08-03 | 15.56 | 15.07 | 15.3 | 15.3 | 634000.0 | 15.11 |
2020-07-31 | 15.12 | 14.72 | 15.01 | 15.1 | 886600.0 | 14.91 |
2020-07-30 | 15.23 | 14.91 | 15.2 | 15.08 | 1115000.0 | 14.89 |
2020-07-29 | 15.78 | 15.31 | 15.37 | 15.67 | 742900.0 | 15.48 |
2020-07-28 | 15.84 | 15.39 | 15.59 | 15.41 | 684800.0 | 15.22 |
2020-07-27 | 15.89 | 15.39 | 15.57 | 15.77 | 703200.0 | 15.58 |
2020-07-24 | 16.13 | 15.67 | 16.13 | 15.68 | 663100.0 | 15.49 |
2020-07-23 | 16.15 | 15.37 | 15.37 | 16.09 | 1581600.0 | 15.89 |
2020-07-22 | 15.65 | 15.4 | 15.4 | 15.54 | 931400.0 | 15.35 |
2020-07-21 | 15.82 | 15.49 | 15.51 | 15.66 | 612700.0 | 15.47 |
2020-07-20 | 15.61 | 15.27 | 15.39 | 15.35 | 558400.0 | 15.16 |
2020-07-17 | 15.94 | 15.49 | 15.93 | 15.58 | 1000600.0 | 15.39 |
2020-07-16 | 16.05 | 15.36 | 15.5 | 15.85 | 706700.0 | 15.65 |
2020-07-15 | 15.9 | 15.42 | 15.9 | 15.65 | 955800.0 | 15.46 |
2020-07-14 | 15.31 | 14.71 | 14.9 | 15.3 | 842500.0 | 15.11 |
2020-07-13 | 15.14 | 14.66 | 15.13 | 14.89 | 1521600.0 | 14.71 |
2020-07-10 | 14.88 | 14.06 | 14.09 | 14.87 | 816400.0 | 14.69 |
2020-07-09 | 14.83 | 14.04 | 14.81 | 14.08 | 1199000.0 | 13.91 |
2020-07-08 | 14.86 | 14.42 | 14.44 | 14.83 | 1154000.0 | 14.65 |
2020-07-07 | 14.97 | 14.49 | 14.84 | 14.5 | 1060000.0 | 14.32 |
2020-07-06 | 15.48 | 14.95 | 15.39 | 15.08 | 846800.0 | 14.89 |
2020-07-02 | 15.52 | 14.75 | 15.46 | 14.85 | 818600.0 | 14.67 |
2020-07-01 | 15.76 | 14.91 | 15.61 | 14.93 | 1250500.0 | 14.75 |
2020-06-30 | 15.68 | 14.97 | 15.05 | 15.57 | 1256300.0 | 15.38 |
2020-06-29 | 15.26 | 14.88 | 15.13 | 15.21 | 1046700.0 | 15.02 |
2020-06-26 | 15.36 | 14.62 | 15.14 | 14.82 | 2380200.0 | 14.64 |
2020-06-25 | 15.59 | 14.77 | 14.78 | 15.51 | 1480000.0 | 15.32 |
2020-06-24 | 15.21 | 14.75 | 15.01 | 14.9 | 1752600.0 | 14.72 |
2020-06-23 | 15.86 | 15.31 | 15.69 | 15.34 | 1347100.0 | 15.15 |
2020-06-22 | 15.62 | 15.0 | 15.13 | 15.32 | 1457600.0 | 15.13 |
2020-06-19 | 15.85 | 15.05 | 15.76 | 15.35 | 3450200.0 | 15.16 |
2020-06-18 | 15.72 | 14.86 | 15.13 | 15.5 | 1640000.0 | 15.31 |
2020-06-17 | 15.32 | 14.89 | 15.24 | 14.92 | 1466800.0 | 14.74 |
2020-06-16 | 15.87 | 14.95 | 15.87 | 15.26 | 1671400.0 | 15.07 |
2020-06-15 | 15.07 | 13.62 | 13.72 | 14.88 | 1746000.0 | 14.7 |
2020-06-12 | 14.96 | 13.93 | 14.96 | 14.51 | 1229400.0 | 14.33 |
2020-06-11 | 15.0 | 14.08 | 14.79 | 14.1 | 1238000.0 | 13.93 |
2020-06-10 | 16.54 | 15.88 | 16.5 | 15.9 | 1066500.0 | 15.7 |
2020-06-09 | 17.09 | 16.43 | 16.65 | 16.7 | 1109600.0 | 16.49 |
2020-06-08 | 17.41 | 16.91 | 16.99 | 17.39 | 948400.0 | 17.06 |
2020-06-05 | 17.07 | 16.32 | 16.76 | 16.54 | 1338100.0 | 16.22 |
2020-06-04 | 15.54 | 14.88 | 15.01 | 15.54 | 830000.0 | 15.24 |
2020-06-03 | 15.57 | 15.06 | 15.27 | 15.21 | 826000.0 | 14.92 |
2020-06-02 | 15.08 | 14.63 | 14.92 | 14.78 | 819600.0 | 14.5 |
2020-06-01 | 14.95 | 14.26 | 14.4 | 14.73 | 1348300.0 | 14.45 |
2020-05-29 | 14.8 | 14.12 | 14.66 | 14.35 | 1624700.0 | 14.07 |
2020-05-28 | 15.4 | 14.51 | 15.4 | 14.59 | 729100.0 | 14.31 |
2020-05-27 | 15.19 | 14.56 | 15.06 | 15.06 | 895400.0 | 14.77 |
2020-05-26 | 14.48 | 13.97 | 14.09 | 14.21 | 949700.0 | 13.94 |
2020-05-22 | 13.75 | 13.21 | 13.71 | 13.31 | 748900.0 | 13.05 |
2020-05-21 | 13.8 | 13.24 | 13.29 | 13.6 | 1410500.0 | 13.34 |
2020-05-20 | 13.57 | 13.23 | 13.25 | 13.4 | 889500.0 | 13.14 |
2020-05-19 | 13.51 | 12.96 | 13.22 | 12.96 | 1086700.0 | 12.71 |
2020-05-18 | 13.55 | 12.88 | 13.03 | 13.36 | 1271500.0 | 13.1 |
2020-05-15 | 12.5 | 12.05 | 12.31 | 12.27 | 1083500.0 | 12.03 |
2020-05-14 | 12.45 | 11.64 | 12.02 | 12.45 | 1676800.0 | 12.21 |
2020-05-13 | 13.0 | 12.3 | 12.89 | 12.41 | 1214500.0 | 12.17 |
2020-05-12 | 13.94 | 13.11 | 13.81 | 13.12 | 998800.0 | 12.87 |
2020-05-11 | 13.87 | 13.26 | 13.57 | 13.78 | 1556500.0 | 13.52 |
2020-05-08 | 13.89 | 13.39 | 13.76 | 13.87 | 778800.0 | 13.6 |
2020-05-07 | 13.64 | 12.94 | 12.94 | 13.29 | 895600.0 | 13.04 |
2020-05-06 | 14.51 | 12.48 | 14.26 | 12.53 | 1694000.0 | 12.29 |
2020-05-05 | 13.81 | 13.46 | 13.58 | 13.48 | 1385400.0 | 13.22 |
2020-05-04 | 13.51 | 12.99 | 13.14 | 13.45 | 1001100.0 | 13.19 |
2020-05-01 | 13.65 | 13.2 | 13.57 | 13.48 | 1006600.0 | 13.22 |
2020-04-30 | 14.57 | 13.91 | 14.13 | 14.06 | 1472700.0 | 13.79 |
2020-04-29 | 14.93 | 14.16 | 14.31 | 14.75 | 1210500.0 | 14.47 |
2020-04-28 | 13.92 | 13.42 | 13.67 | 13.59 | 905400.0 | 13.33 |
2020-04-27 | 13.21 | 12.49 | 12.49 | 13.04 | 792600.0 | 12.79 |
2020-04-24 | 12.48 | 11.97 | 12.04 | 12.41 | 819200.0 | 12.17 |
2020-04-23 | 12.24 | 11.77 | 11.85 | 11.93 | 802800.0 | 11.7 |
2020-04-22 | 12.25 | 11.85 | 12.11 | 11.87 | 878000.0 | 11.64 |
2020-04-21 | 12.04 | 11.53 | 11.7 | 11.76 | 846000.0 | 11.53 |
2020-04-20 | 12.58 | 11.91 | 12.16 | 12.27 | 1026900.0 | 12.03 |
2020-04-17 | 12.72 | 12.22 | 12.35 | 12.52 | 802800.0 | 12.28 |
2020-04-16 | 12.1 | 11.52 | 11.96 | 11.71 | 1118100.0 | 11.49 |
2020-04-15 | 12.48 | 12.02 | 12.31 | 12.07 | 802300.0 | 11.84 |
2020-04-14 | 13.51 | 12.83 | 13.48 | 13.14 | 927700.0 | 12.89 |
2020-04-13 | 13.71 | 12.88 | 13.71 | 13.07 | 1425500.0 | 12.82 |
2020-04-09 | 14.04 | 12.89 | 13.26 | 13.84 | 3016300.0 | 13.57 |
2020-04-08 | 12.68 | 11.74 | 12.04 | 12.57 | 1803200.0 | 12.33 |
2020-04-07 | 13.18 | 11.8 | 13.0 | 11.93 | 1665200.0 | 11.7 |
2020-04-06 | 12.18 | 11.35 | 11.64 | 12.08 | 1650700.0 | 11.85 |
2020-04-03 | 11.12 | 10.39 | 10.9 | 10.74 | 1178800.0 | 10.53 |
2020-04-02 | 11.44 | 10.71 | 10.74 | 11.09 | 1066000.0 | 10.88 |
2020-04-01 | 11.83 | 10.79 | 11.49 | 10.96 | 1396700.0 | 10.75 |
2020-03-31 | 12.98 | 12.16 | 12.98 | 12.39 | 2021300.0 | 12.15 |
2020-03-30 | 13.01 | 12.24 | 12.78 | 12.97 | 2046600.0 | 12.72 |
2020-03-27 | 13.88 | 12.79 | 13.19 | 12.84 | 2230900.0 | 12.59 |
2020-03-26 | 14.39 | 12.92 | 13.06 | 14.04 | 1801300.0 | 13.77 |
2020-03-25 | 13.28 | 11.65 | 11.78 | 12.88 | 2711400.0 | 12.63 |
2020-03-24 | 11.55 | 9.54 | 9.54 | 11.29 | 1764500.0 | 11.07 |
2020-03-23 | 10.03 | 8.79 | 10.01 | 9.04 | 1524300.0 | 8.87 |
2020-03-20 | 11.43 | 9.81 | 10.97 | 9.85 | 3235800.0 | 9.66 |
2020-03-19 | 11.43 | 10.18 | 10.54 | 10.9 | 2845600.0 | 10.69 |
2020-03-18 | 11.3 | 10.2 | 10.44 | 10.8 | 2789200.0 | 10.59 |
2020-03-17 | 11.31 | 9.47 | 10.58 | 11.31 | 2389200.0 | 11.09 |
2020-03-16 | 11.61 | 10.19 | 11.53 | 10.35 | 2180800.0 | 10.15 |
2020-03-13 | 12.76 | 11.3 | 12.13 | 12.76 | 2608800.0 | 12.52 |
2020-03-12 | 12.62 | 11.29 | 12.53 | 11.35 | 2151500.0 | 11.13 |
2020-03-11 | 14.36 | 13.41 | 13.89 | 13.76 | 2885900.0 | 13.5 |
2020-03-10 | 14.98 | 14.0 | 14.83 | 14.92 | 1704900.0 | 14.63 |
2020-03-09 | 14.84 | 13.91 | 14.4 | 14.12 | 3193800.0 | 13.85 |
2020-03-06 | 15.6 | 14.85 | 15.04 | 15.57 | 2514100.0 | 15.16 |
2020-03-05 | 16.07 | 15.44 | 16.02 | 15.67 | 1680500.0 | 15.26 |
2020-03-04 | 16.62 | 15.95 | 16.45 | 16.6 | 1553200.0 | 16.17 |
2020-03-03 | 17.23 | 15.96 | 16.81 | 16.17 | 2215700.0 | 15.75 |
2020-03-02 | 16.89 | 15.86 | 16.06 | 16.87 | 1541000.0 | 16.43 |
2020-02-28 | 16.33 | 15.67 | 15.88 | 16.02 | 3792200.0 | 15.6 |
2020-02-27 | 17.25 | 16.29 | 16.9 | 16.53 | 2586300.0 | 16.1 |
2020-02-26 | 17.89 | 17.3 | 17.87 | 17.3 | 1489100.0 | 16.85 |
2020-02-25 | 18.37 | 17.57 | 18.37 | 17.66 | 2212900.0 | 17.2 |
2020-02-24 | 18.55 | 18.11 | 18.41 | 18.38 | 1841200.0 | 17.9 |
2020-02-21 | 19.44 | 19.05 | 19.42 | 19.27 | 965800.0 | 18.77 |
2020-02-20 | 19.73 | 19.33 | 19.39 | 19.55 | 1196600.0 | 19.04 |
2020-02-19 | 19.71 | 19.44 | 19.54 | 19.57 | 1116600.0 | 19.06 |
2020-02-18 | 19.68 | 19.15 | 19.6 | 19.39 | 1371100.0 | 18.88 |