名前 | CyrusOne Inc Common Stock |
ティッカー | CONE |
国 | United States |
上場年 | 2013.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 73.24 | 70.03 | 72.97 | 70.83 | 665600.0 | 70.83 |
2021-02-12 | 73.88 | 71.98 | 73.88 | 72.51 | 662000.0 | 72.51 |
2021-02-11 | 75.23 | 73.22 | 74.81 | 73.63 | 479700.0 | 73.63 |
2021-02-10 | 75.52 | 73.92 | 75.5 | 74.48 | 507100.0 | 74.48 |
2021-02-09 | 75.53 | 74.21 | 75.25 | 74.87 | 295000.0 | 74.87 |
2021-02-08 | 75.55 | 74.14 | 75.26 | 75.09 | 620200.0 | 75.09 |
2021-02-05 | 74.73 | 72.89 | 73.63 | 74.67 | 408900.0 | 74.67 |
2021-02-04 | 74.83 | 72.9 | 74.83 | 73.29 | 815900.0 | 73.29 |
2021-02-03 | 76.0 | 74.64 | 76.0 | 75.01 | 549800.0 | 75.01 |
2021-02-02 | 76.86 | 75.31 | 76.5 | 76.14 | 742600.0 | 76.14 |
2021-02-01 | 76.34 | 72.7 | 73.72 | 76.09 | 1183800.0 | 76.09 |
2021-01-29 | 74.9 | 71.86 | 71.86 | 72.95 | 1520000.0 | 72.95 |
2021-01-28 | 73.09 | 71.97 | 72.5 | 72.21 | 856500.0 | 72.21 |
2021-01-27 | 74.11 | 71.9 | 72.17 | 72.24 | 1035100.0 | 72.24 |
2021-01-26 | 74.18 | 72.43 | 73.47 | 73.39 | 505100.0 | 73.39 |
2021-01-25 | 73.08 | 71.0 | 71.79 | 72.32 | 865800.0 | 72.32 |
2021-01-22 | 71.9 | 70.6 | 71.37 | 71.0 | 718300.0 | 71.0 |
2021-01-21 | 73.16 | 71.71 | 73.16 | 71.9 | 646800.0 | 71.9 |
2021-01-20 | 73.79 | 72.12 | 72.47 | 72.86 | 1193500.0 | 72.86 |
2021-01-19 | 73.19 | 72.01 | 72.64 | 72.52 | 659600.0 | 72.52 |
2021-01-15 | 72.49 | 70.29 | 70.47 | 72.33 | 687100.0 | 72.33 |
2021-01-14 | 71.27 | 70.12 | 70.66 | 70.31 | 487500.0 | 70.31 |
2021-01-13 | 71.09 | 69.23 | 69.77 | 70.73 | 450500.0 | 70.73 |
2021-01-12 | 69.43 | 68.16 | 68.2 | 68.9 | 552000.0 | 68.9 |
2021-01-11 | 69.68 | 68.62 | 68.94 | 69.05 | 631500.0 | 69.05 |
2021-01-08 | 71.36 | 69.17 | 69.77 | 69.38 | 431900.0 | 69.38 |
2021-01-07 | 70.09 | 68.61 | 68.75 | 69.59 | 627000.0 | 69.59 |
2021-01-06 | 69.35 | 67.83 | 68.89 | 68.65 | 827500.0 | 68.65 |
2021-01-05 | 71.07 | 69.63 | 70.06 | 69.74 | 821300.0 | 69.74 |
2021-01-04 | 73.95 | 69.74 | 73.37 | 69.77 | 907800.0 | 69.77 |
2020-12-31 | 73.31 | 71.61 | 72.84 | 73.15 | 511100.0 | 73.15 |
2020-12-30 | 74.2 | 73.07 | 73.54 | 73.36 | 751300.0 | 72.85 |
2020-12-29 | 74.11 | 72.72 | 73.11 | 73.38 | 565100.0 | 72.87 |
2020-12-28 | 73.29 | 71.84 | 72.83 | 73.17 | 509300.0 | 72.66 |
2020-12-24 | 73.65 | 72.02 | 73.02 | 72.75 | 280300.0 | 72.24 |
2020-12-23 | 75.48 | 72.66 | 74.89 | 72.89 | 1028700.0 | 72.38 |
2020-12-22 | 74.75 | 70.87 | 71.03 | 74.6 | 1084800.0 | 74.08 |
2020-12-21 | 71.59 | 69.49 | 69.49 | 70.83 | 1493500.0 | 70.34 |
2020-12-18 | 71.96 | 69.87 | 71.96 | 70.38 | 3408500.0 | 69.89 |
2020-12-17 | 71.7 | 69.01 | 69.15 | 71.3 | 1305000.0 | 70.8 |
2020-12-16 | 69.21 | 68.05 | 68.28 | 68.99 | 1398500.0 | 68.51 |
2020-12-15 | 68.2 | 66.0 | 66.88 | 68.11 | 958000.0 | 67.64 |
2020-12-14 | 67.69 | 66.04 | 66.45 | 66.68 | 1255100.0 | 66.22 |
2020-12-11 | 66.97 | 65.54 | 66.1 | 66.16 | 1086200.0 | 65.7 |
2020-12-10 | 66.95 | 64.01 | 65.17 | 66.84 | 1231200.0 | 66.38 |
2020-12-09 | 69.26 | 65.55 | 69.04 | 65.65 | 1222200.0 | 65.19 |
2020-12-08 | 68.83 | 67.42 | 68.4 | 68.74 | 994000.0 | 68.26 |
2020-12-07 | 69.9 | 68.29 | 68.78 | 68.61 | 758300.0 | 68.13 |
2020-12-04 | 69.16 | 67.79 | 68.97 | 68.88 | 699700.0 | 68.4 |
2020-12-03 | 69.46 | 68.0 | 68.0 | 68.68 | 1026800.0 | 68.2 |
2020-12-02 | 70.11 | 67.84 | 70.11 | 68.51 | 1423600.0 | 68.03 |
2020-12-01 | 71.68 | 69.97 | 70.33 | 70.3 | 1529700.0 | 69.81 |
2020-11-30 | 69.94 | 68.53 | 69.72 | 69.91 | 1089200.0 | 69.42 |
2020-11-27 | 70.7 | 69.12 | 70.44 | 69.97 | 196300.0 | 69.48 |
2020-11-25 | 70.26 | 68.1 | 69.38 | 70.12 | 1277700.0 | 69.63 |
2020-11-24 | 70.33 | 68.05 | 69.69 | 68.6 | 1120800.0 | 68.12 |
2020-11-23 | 71.72 | 69.54 | 70.89 | 69.71 | 941500.0 | 69.23 |
2020-11-20 | 72.1 | 70.1 | 71.99 | 71.28 | 818500.0 | 70.78 |
2020-11-19 | 72.57 | 70.47 | 71.45 | 71.94 | 1055800.0 | 71.44 |
2020-11-18 | 71.9 | 70.67 | 71.71 | 71.17 | 1070400.0 | 70.68 |
2020-11-17 | 72.15 | 71.18 | 71.44 | 71.43 | 586500.0 | 70.93 |
2020-11-16 | 73.25 | 70.22 | 73.21 | 71.96 | 682400.0 | 71.46 |
2020-11-13 | 72.96 | 71.62 | 72.31 | 72.77 | 579200.0 | 72.26 |
2020-11-12 | 72.82 | 70.43 | 72.12 | 71.87 | 1305600.0 | 71.37 |
2020-11-11 | 72.99 | 69.76 | 70.18 | 72.58 | 1592900.0 | 72.08 |
2020-11-10 | 69.87 | 68.29 | 69.33 | 69.25 | 1840900.0 | 68.77 |
2020-11-09 | 77.1 | 69.08 | 76.35 | 69.28 | 1458800.0 | 68.8 |
2020-11-06 | 75.14 | 73.31 | 74.06 | 73.83 | 691200.0 | 73.32 |
2020-11-05 | 75.75 | 73.23 | 74.73 | 73.59 | 823600.0 | 73.08 |
2020-11-04 | 76.29 | 71.62 | 72.27 | 73.28 | 1498100.0 | 72.77 |
2020-11-03 | 72.16 | 70.77 | 71.69 | 71.71 | 883800.0 | 71.21 |
2020-11-02 | 72.99 | 69.91 | 71.45 | 71.09 | 1019900.0 | 70.6 |
2020-10-30 | 72.36 | 70.47 | 71.96 | 71.05 | 847900.0 | 70.56 |
2020-10-29 | 72.82 | 67.57 | 70.28 | 72.64 | 1610900.0 | 72.14 |
2020-10-28 | 75.28 | 71.67 | 73.88 | 71.73 | 743800.0 | 71.23 |
2020-10-27 | 76.95 | 74.27 | 76.11 | 74.33 | 769400.0 | 73.81 |
2020-10-26 | 75.63 | 74.28 | 74.44 | 75.34 | 497800.0 | 74.82 |
2020-10-23 | 76.27 | 74.76 | 76.16 | 75.01 | 500600.0 | 74.49 |
2020-10-22 | 76.74 | 75.74 | 76.05 | 76.37 | 431800.0 | 75.84 |
2020-10-21 | 78.58 | 75.81 | 75.9 | 76.31 | 576000.0 | 75.78 |
2020-10-20 | 77.88 | 76.13 | 77.73 | 76.33 | 580400.0 | 75.8 |
2020-10-19 | 78.02 | 76.66 | 77.34 | 77.18 | 987000.0 | 76.64 |
2020-10-16 | 77.53 | 75.45 | 75.93 | 76.91 | 607800.0 | 76.38 |
2020-10-15 | 77.22 | 75.83 | 76.24 | 76.08 | 647500.0 | 75.55 |
2020-10-14 | 78.61 | 76.4 | 78.61 | 76.63 | 680800.0 | 76.1 |
2020-10-13 | 80.71 | 78.5 | 79.72 | 78.59 | 689100.0 | 78.04 |
2020-10-12 | 80.72 | 79.69 | 80.09 | 80.06 | 587000.0 | 79.5 |
2020-10-09 | 81.53 | 80.0 | 81.2 | 80.13 | 2064300.0 | 79.57 |
2020-10-08 | 81.0 | 79.2 | 79.53 | 80.72 | 1441800.0 | 80.16 |
2020-10-07 | 78.93 | 77.21 | 77.83 | 78.86 | 1206500.0 | 78.31 |
2020-10-06 | 78.08 | 75.51 | 76.61 | 77.31 | 1573300.0 | 76.77 |
2020-10-05 | 76.61 | 73.54 | 75.9 | 76.26 | 1066500.0 | 75.73 |
2020-10-02 | 75.83 | 72.67 | 72.67 | 75.45 | 1212700.0 | 74.93 |
2020-10-01 | 73.46 | 69.68 | 69.8 | 73.45 | 832700.0 | 72.94 |
2020-09-30 | 72.2 | 69.86 | 71.9 | 70.03 | 1337300.0 | 69.54 |
2020-09-29 | 72.56 | 71.47 | 71.8 | 71.47 | 1373600.0 | 70.97 |
2020-09-28 | 72.79 | 71.99 | 72.02 | 72.23 | 1076700.0 | 71.73 |
2020-09-25 | 71.5 | 69.22 | 69.49 | 71.44 | 555900.0 | 70.94 |
2020-09-24 | 70.86 | 68.81 | 69.95 | 69.69 | 1000400.0 | 69.21 |
2020-09-23 | 72.29 | 70.41 | 71.97 | 70.43 | 722900.0 | 69.43 |
2020-09-22 | 72.24 | 71.35 | 71.62 | 72.04 | 1053600.0 | 71.02 |
2020-09-21 | 71.91 | 70.46 | 71.32 | 71.55 | 1267100.0 | 70.54 |
2020-09-18 | 74.74 | 72.0 | 74.74 | 72.59 | 1785400.0 | 71.56 |
2020-09-17 | 75.34 | 73.0 | 74.97 | 75.0 | 2015100.0 | 73.94 |
2020-09-16 | 78.8 | 75.92 | 77.81 | 76.09 | 1020800.0 | 75.01 |
2020-09-15 | 78.31 | 76.42 | 76.99 | 77.49 | 844900.0 | 76.39 |
2020-09-14 | 76.56 | 75.54 | 75.82 | 76.47 | 1106300.0 | 75.39 |
2020-09-11 | 76.64 | 74.47 | 76.64 | 75.24 | 739100.0 | 74.18 |
2020-09-10 | 77.16 | 74.74 | 76.01 | 76.09 | 1129700.0 | 75.01 |
2020-09-09 | 77.01 | 75.14 | 76.55 | 76.12 | 1733000.0 | 75.04 |
2020-09-08 | 77.62 | 75.3 | 77.22 | 76.02 | 775300.0 | 74.94 |
2020-09-04 | 80.08 | 76.18 | 79.93 | 77.87 | 933600.0 | 76.77 |
2020-09-03 | 82.76 | 79.66 | 82.71 | 80.16 | 1012300.0 | 79.03 |
2020-09-02 | 83.04 | 80.37 | 82.3 | 82.92 | 769500.0 | 81.75 |
2020-09-01 | 83.3 | 81.95 | 83.2 | 82.43 | 464500.0 | 81.26 |
2020-08-31 | 83.82 | 82.17 | 82.5 | 83.53 | 458600.0 | 82.35 |
2020-08-28 | 82.76 | 81.62 | 82.67 | 82.55 | 357000.0 | 81.38 |
2020-08-27 | 83.14 | 81.98 | 82.54 | 82.37 | 294900.0 | 81.21 |
2020-08-26 | 82.41 | 80.0 | 80.77 | 82.33 | 479800.0 | 81.17 |
2020-08-25 | 80.62 | 79.47 | 80.3 | 80.25 | 585500.0 | 79.12 |
2020-08-24 | 82.43 | 79.0 | 82.43 | 80.1 | 822700.0 | 78.97 |
2020-08-21 | 82.74 | 81.15 | 82.26 | 82.2 | 682300.0 | 81.04 |
2020-08-20 | 83.82 | 81.87 | 82.2 | 82.2 | 739700.0 | 81.04 |
2020-08-19 | 84.0 | 81.31 | 83.82 | 82.4 | 838100.0 | 81.23 |
2020-08-18 | 83.6 | 82.32 | 83.45 | 83.5 | 495800.0 | 82.32 |
2020-08-17 | 84.03 | 82.01 | 82.3 | 83.79 | 548000.0 | 82.6 |
2020-08-14 | 83.26 | 81.71 | 81.93 | 82.02 | 472600.0 | 80.86 |
2020-08-13 | 82.96 | 81.46 | 81.62 | 81.93 | 348200.0 | 80.77 |
2020-08-12 | 82.08 | 80.79 | 80.94 | 81.87 | 453000.0 | 80.71 |
2020-08-11 | 83.45 | 80.04 | 83.45 | 80.57 | 477100.0 | 79.43 |
2020-08-10 | 85.21 | 81.94 | 84.87 | 83.31 | 820600.0 | 82.13 |
2020-08-07 | 85.38 | 83.83 | 84.08 | 84.99 | 496100.0 | 83.79 |
2020-08-06 | 86.77 | 84.02 | 86.64 | 84.1 | 679600.0 | 82.91 |
2020-08-05 | 86.59 | 84.51 | 84.86 | 86.5 | 831800.0 | 85.28 |
2020-08-04 | 84.85 | 83.3 | 83.66 | 84.8 | 744500.0 | 83.6 |
2020-08-03 | 84.15 | 82.79 | 82.96 | 83.91 | 992400.0 | 82.72 |
2020-07-31 | 84.56 | 82.22 | 83.29 | 83.42 | 1347100.0 | 82.24 |
2020-07-30 | 84.13 | 80.66 | 81.02 | 83.17 | 1275800.0 | 81.99 |
2020-07-29 | 81.99 | 80.57 | 80.94 | 81.04 | 1239400.0 | 79.89 |
2020-07-28 | 81.49 | 80.01 | 81.36 | 80.52 | 1208100.0 | 79.38 |
2020-07-27 | 81.29 | 79.48 | 79.68 | 80.64 | 1281900.0 | 79.5 |
2020-07-24 | 79.43 | 77.73 | 78.75 | 79.36 | 1218000.0 | 78.24 |
2020-07-23 | 78.92 | 77.18 | 77.19 | 78.84 | 1179800.0 | 77.72 |
2020-07-22 | 77.51 | 75.82 | 75.82 | 77.26 | 528500.0 | 76.17 |
2020-07-21 | 76.88 | 75.73 | 76.69 | 76.04 | 428400.0 | 74.96 |
2020-07-20 | 76.32 | 74.66 | 74.98 | 76.01 | 571000.0 | 74.93 |
2020-07-17 | 75.56 | 74.08 | 74.38 | 74.73 | 1285600.0 | 73.67 |
2020-07-16 | 76.91 | 73.98 | 75.49 | 74.38 | 568800.0 | 73.33 |
2020-07-15 | 77.92 | 75.78 | 77.87 | 76.31 | 775700.0 | 75.23 |
2020-07-14 | 77.01 | 74.85 | 75.82 | 76.87 | 519100.0 | 75.78 |
2020-07-13 | 77.74 | 75.24 | 77.15 | 75.39 | 659400.0 | 74.32 |
2020-07-10 | 76.9 | 74.98 | 76.9 | 76.1 | 925100.0 | 75.02 |
2020-07-09 | 77.0 | 74.84 | 76.47 | 76.84 | 412300.0 | 75.75 |
2020-07-08 | 77.08 | 75.9 | 76.89 | 76.25 | 605300.0 | 75.17 |
2020-07-07 | 76.77 | 74.96 | 75.46 | 76.26 | 622600.0 | 75.18 |
2020-07-06 | 76.92 | 74.93 | 76.92 | 75.43 | 765200.0 | 74.36 |
2020-07-02 | 77.1 | 74.47 | 77.1 | 75.59 | 929000.0 | 74.52 |
2020-07-01 | 76.5 | 72.16 | 72.16 | 75.94 | 737700.0 | 74.87 |
2020-06-30 | 74.1 | 72.09 | 73.01 | 72.75 | 1474700.0 | 71.72 |
2020-06-29 | 75.4 | 72.61 | 74.33 | 74.47 | 1327600.0 | 73.42 |
2020-06-26 | 76.17 | 73.17 | 75.5 | 73.82 | 2073100.0 | 72.78 |
2020-06-25 | 76.38 | 74.26 | 75.17 | 76.27 | 2306900.0 | 75.19 |
2020-06-24 | 75.69 | 72.47 | 74.24 | 75.56 | 1347700.0 | 74.0 |
2020-06-23 | 76.92 | 74.68 | 76.64 | 74.7 | 739300.0 | 73.16 |
2020-06-22 | 76.76 | 74.94 | 76.44 | 75.95 | 1129500.0 | 74.38 |
2020-06-19 | 77.49 | 73.95 | 75.44 | 76.67 | 2291800.0 | 75.09 |
2020-06-18 | 77.47 | 74.91 | 77.19 | 74.91 | 660700.0 | 73.36 |
2020-06-17 | 78.08 | 76.42 | 76.88 | 77.24 | 908600.0 | 75.64 |
2020-06-16 | 76.52 | 74.67 | 75.43 | 76.19 | 1302400.0 | 74.62 |
2020-06-15 | 75.6 | 71.55 | 71.61 | 74.98 | 1397800.0 | 73.43 |
2020-06-12 | 73.55 | 71.19 | 72.25 | 72.74 | 1455200.0 | 71.24 |
2020-06-11 | 74.38 | 70.43 | 73.48 | 70.84 | 1728700.0 | 69.38 |
2020-06-10 | 76.63 | 73.77 | 76.06 | 75.26 | 1414000.0 | 73.7 |
2020-06-09 | 76.66 | 73.89 | 74.47 | 76.08 | 1246600.0 | 74.51 |
2020-06-08 | 74.79 | 72.38 | 74.21 | 74.54 | 1061100.0 | 73.0 |
2020-06-05 | 75.79 | 72.16 | 75.42 | 74.0 | 1412400.0 | 72.47 |
2020-06-04 | 74.83 | 71.56 | 74.31 | 73.29 | 1170900.0 | 71.78 |
2020-06-03 | 76.37 | 74.14 | 76.37 | 74.77 | 1134000.0 | 73.22 |
2020-06-02 | 75.76 | 73.7 | 74.56 | 75.42 | 1434600.0 | 73.86 |
2020-06-01 | 75.41 | 73.1 | 74.32 | 74.2 | 746800.0 | 72.67 |
2020-05-29 | 74.89 | 72.04 | 73.0 | 74.34 | 1804200.0 | 72.8 |
2020-05-28 | 74.03 | 72.22 | 72.31 | 73.54 | 1061800.0 | 72.02 |
2020-05-27 | 72.46 | 70.15 | 71.7 | 72.21 | 1081600.0 | 70.72 |
2020-05-26 | 74.22 | 71.67 | 74.22 | 71.77 | 1025400.0 | 70.29 |
2020-05-22 | 72.37 | 69.81 | 70.12 | 72.31 | 825200.0 | 70.82 |
2020-05-21 | 70.58 | 69.28 | 70.01 | 70.16 | 1459500.0 | 68.71 |
2020-05-20 | 70.66 | 68.86 | 70.66 | 69.65 | 1261400.0 | 68.21 |
2020-05-19 | 70.35 | 69.05 | 69.76 | 69.69 | 1354600.0 | 68.25 |
2020-05-18 | 73.0 | 68.94 | 70.89 | 69.75 | 1601300.0 | 68.31 |
2020-05-15 | 70.41 | 68.76 | 69.72 | 69.35 | 1587000.0 | 67.92 |
2020-05-14 | 70.42 | 68.56 | 69.95 | 69.83 | 1163300.0 | 68.39 |
2020-05-13 | 72.09 | 70.0 | 70.07 | 70.72 | 1552200.0 | 69.26 |
2020-05-12 | 74.65 | 71.7 | 74.65 | 71.79 | 1538400.0 | 70.31 |
2020-05-11 | 74.7 | 72.68 | 72.68 | 74.12 | 1784200.0 | 72.59 |
2020-05-08 | 74.01 | 72.71 | 72.81 | 73.53 | 1643000.0 | 72.01 |
2020-05-07 | 73.82 | 72.11 | 73.59 | 72.69 | 1450000.0 | 71.19 |
2020-05-06 | 74.23 | 70.79 | 72.22 | 73.23 | 938500.0 | 71.72 |
2020-05-05 | 72.4 | 70.74 | 71.45 | 71.15 | 1524900.0 | 69.68 |
2020-05-04 | 71.66 | 70.0 | 71.34 | 70.8 | 726000.0 | 69.34 |
2020-05-01 | 70.86 | 68.0 | 68.33 | 69.7 | 1071100.0 | 68.26 |
2020-04-30 | 73.3 | 68.22 | 70.74 | 70.15 | 1953000.0 | 68.7 |
2020-04-29 | 75.96 | 71.13 | 74.97 | 71.64 | 2697600.0 | 70.16 |
2020-04-28 | 76.42 | 74.18 | 75.65 | 74.6 | 1197800.0 | 73.06 |
2020-04-27 | 74.9 | 73.25 | 74.08 | 74.71 | 1289200.0 | 73.17 |
2020-04-24 | 72.97 | 71.15 | 71.67 | 72.75 | 1352900.0 | 71.25 |
2020-04-23 | 71.81 | 70.0 | 70.0 | 71.24 | 1187300.0 | 69.77 |
2020-04-22 | 70.55 | 68.3 | 69.41 | 69.97 | 908100.0 | 68.52 |
2020-04-21 | 68.7 | 66.74 | 67.94 | 68.2 | 782600.0 | 66.79 |
2020-04-20 | 69.51 | 68.03 | 68.27 | 68.87 | 1326200.0 | 67.45 |
2020-04-17 | 69.27 | 66.14 | 68.0 | 68.95 | 1251500.0 | 67.53 |
2020-04-16 | 68.0 | 64.63 | 64.63 | 67.57 | 2207900.0 | 66.17 |
2020-04-15 | 65.06 | 62.63 | 62.87 | 64.6 | 1295400.0 | 63.26 |
2020-04-14 | 66.16 | 64.05 | 65.14 | 64.58 | 1408500.0 | 63.25 |
2020-04-13 | 66.8 | 63.12 | 66.78 | 63.25 | 945300.0 | 61.94 |
2020-04-09 | 68.24 | 64.07 | 65.0 | 67.34 | 1956600.0 | 65.95 |
2020-04-08 | 64.38 | 61.74 | 62.94 | 63.82 | 1732700.0 | 62.5 |
2020-04-07 | 64.99 | 61.67 | 64.43 | 61.67 | 1198900.0 | 60.4 |
2020-04-06 | 65.87 | 61.08 | 63.77 | 62.3 | 1199100.0 | 61.01 |
2020-04-03 | 62.42 | 60.58 | 61.39 | 61.85 | 968400.0 | 60.57 |
2020-04-02 | 62.26 | 59.66 | 60.28 | 61.83 | 1668500.0 | 60.55 |
2020-04-01 | 61.68 | 57.58 | 59.68 | 61.41 | 2115300.0 | 60.14 |
2020-03-31 | 62.74 | 59.51 | 60.86 | 61.75 | 1806200.0 | 60.47 |
2020-03-30 | 61.94 | 57.77 | 58.2 | 61.44 | 1404500.0 | 60.17 |
2020-03-27 | 58.96 | 53.16 | 53.16 | 57.84 | 2515700.0 | 56.64 |
2020-03-26 | 56.73 | 50.72 | 51.65 | 56.09 | 1204900.0 | 54.93 |
2020-03-25 | 55.25 | 49.32 | 50.0 | 50.99 | 2010300.0 | 49.45 |
2020-03-24 | 50.5 | 47.0 | 47.9 | 50.11 | 1146100.0 | 48.59 |
2020-03-23 | 47.68 | 43.72 | 46.0 | 45.62 | 1814000.0 | 44.24 |
2020-03-20 | 49.59 | 44.11 | 48.96 | 45.07 | 1900700.0 | 43.71 |
2020-03-19 | 49.0 | 44.16 | 46.97 | 48.15 | 1230900.0 | 46.69 |
2020-03-18 | 51.83 | 44.81 | 49.95 | 47.19 | 1814200.0 | 45.76 |
2020-03-17 | 53.58 | 47.11 | 49.33 | 53.25 | 1760900.0 | 51.64 |
2020-03-16 | 52.78 | 48.09 | 52.36 | 48.5 | 1662300.0 | 47.03 |
2020-03-13 | 57.62 | 52.01 | 52.25 | 57.45 | 2898800.0 | 55.71 |
2020-03-12 | 53.01 | 48.12 | 52.32 | 49.74 | 2422300.0 | 48.23 |
2020-03-11 | 58.04 | 54.81 | 57.08 | 55.86 | 1411900.0 | 54.17 |
2020-03-10 | 59.04 | 55.22 | 58.0 | 58.71 | 2449000.0 | 56.93 |
2020-03-09 | 58.0 | 55.56 | 57.79 | 56.61 | 2403500.0 | 54.9 |
2020-03-06 | 61.3 | 58.64 | 59.68 | 61.04 | 2010400.0 | 59.19 |
2020-03-05 | 63.67 | 59.61 | 63.09 | 61.4 | 2223500.0 | 59.54 |
2020-03-04 | 64.92 | 63.56 | 63.69 | 64.56 | 1878100.0 | 62.61 |
2020-03-03 | 65.3 | 61.2 | 63.4 | 62.9 | 2786500.0 | 61.0 |
2020-03-02 | 63.66 | 59.87 | 60.9 | 63.26 | 2240400.0 | 61.35 |
2020-02-28 | 62.39 | 59.06 | 62.31 | 60.58 | 1872600.0 | 58.75 |
2020-02-27 | 65.85 | 63.64 | 65.4 | 63.74 | 1513900.0 | 61.81 |
2020-02-26 | 67.26 | 65.91 | 66.36 | 66.28 | 1108600.0 | 64.27 |
2020-02-25 | 68.0 | 66.07 | 67.36 | 66.34 | 970200.0 | 64.33 |
2020-02-24 | 68.58 | 66.94 | 67.25 | 67.26 | 921200.0 | 65.22 |
2020-02-21 | 70.0 | 68.0 | 68.42 | 69.6 | 1890900.0 | 67.49 |
2020-02-20 | 69.05 | 64.54 | 65.0 | 68.38 | 2410000.0 | 66.31 |
2020-02-19 | 67.31 | 65.82 | 66.98 | 65.99 | 1930900.0 | 63.99 |
2020-02-18 | 68.75 | 66.79 | 68.02 | 66.93 | 1238300.0 | 64.9 |