名前 | CTO Realty Growth Inc. Common Stock |
ティッカー | CTO |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 49.67 | 48.9 | 48.94 | 49.24 | 36500.0 | 49.24 |
2021-02-12 | 49.13 | 47.4 | 47.47 | 48.61 | 78800.0 | 48.61 |
2021-02-11 | 47.38 | 46.42 | 46.42 | 47.19 | 44700.0 | 47.19 |
2021-02-10 | 46.93 | 45.88 | 46.37 | 46.09 | 37200.0 | 46.09 |
2021-02-09 | 46.6 | 44.5 | 44.99 | 45.68 | 91500.0 | 45.68 |
2021-02-08 | 45.48 | 43.97 | 44.8 | 44.35 | 75100.0 | 44.35 |
2021-02-05 | 45.48 | 44.25 | 45.29 | 44.74 | 18400.0 | 44.74 |
2021-02-04 | 45.47 | 43.96 | 44.24 | 45.47 | 23100.0 | 45.47 |
2021-02-03 | 45.76 | 41.8 | 45.4 | 43.87 | 57000.0 | 43.87 |
2021-02-02 | 45.45 | 42.43 | 42.67 | 45.45 | 39600.0 | 45.45 |
2021-02-01 | 44.59 | 42.32 | 44.33 | 43.43 | 27000.0 | 43.43 |
2021-01-29 | 43.5 | 41.8 | 42.82 | 42.13 | 50100.0 | 42.13 |
2021-01-28 | 43.88 | 42.25 | 42.31 | 43.01 | 33400.0 | 43.01 |
2021-01-27 | 43.47 | 42.4 | 43.47 | 42.4 | 36700.0 | 42.4 |
2021-01-26 | 44.77 | 43.5 | 44.74 | 43.76 | 36900.0 | 43.76 |
2021-01-25 | 45.81 | 44.24 | 45.81 | 44.87 | 26000.0 | 44.87 |
2021-01-22 | 45.37 | 44.07 | 44.93 | 45.37 | 26000.0 | 45.37 |
2021-01-21 | 46.98 | 44.64 | 46.0 | 44.92 | 31800.0 | 44.92 |
2021-01-20 | 46.2 | 45.45 | 45.45 | 45.6 | 24400.0 | 45.6 |
2021-01-19 | 47.72 | 45.32 | 47.72 | 45.57 | 82500.0 | 45.57 |
2021-01-15 | 47.21 | 45.5 | 47.21 | 45.85 | 39000.0 | 45.85 |
2021-01-14 | 47.45 | 46.51 | 46.51 | 46.77 | 79000.0 | 46.77 |
2021-01-13 | 47.6 | 46.04 | 47.6 | 46.47 | 56200.0 | 46.47 |
2021-01-12 | 46.0 | 43.69 | 45.65 | 45.95 | 81000.0 | 45.95 |
2021-01-11 | 42.95 | 41.42 | 41.43 | 42.51 | 43700.0 | 42.51 |
2021-01-08 | 42.49 | 41.2 | 42.49 | 41.97 | 15700.0 | 41.97 |
2021-01-07 | 42.91 | 41.12 | 42.7 | 42.2 | 58900.0 | 42.2 |
2021-01-06 | 42.92 | 41.85 | 42.7 | 41.9 | 49200.0 | 41.9 |
2021-01-05 | 42.71 | 41.43 | 41.5 | 42.62 | 40400.0 | 42.62 |
2021-01-04 | 44.7 | 41.25 | 44.7 | 41.68 | 54700.0 | 41.68 |
2020-12-31 | 42.74 | 41.4 | 41.7 | 42.16 | 106700.0 | 42.16 |
2020-12-30 | 41.74 | 39.2 | 39.2 | 41.4 | 40600.0 | 41.4 |
2020-12-29 | 40.6 | 38.65 | 39.8 | 38.88 | 43100.0 | 38.88 |
2020-12-28 | 40.8 | 39.65 | 40.8 | 39.7 | 39500.0 | 39.7 |
2020-12-24 | 40.4 | 39.26 | 39.99 | 39.93 | 19700.0 | 39.93 |
2020-12-23 | 41.16 | 39.69 | 40.1 | 39.69 | 48300.0 | 39.69 |
2020-12-22 | 40.69 | 39.67 | 40.25 | 39.91 | 77700.0 | 39.91 |
2020-12-21 | 41.0 | 40.25 | 40.25 | 40.29 | 27600.0 | 40.29 |
2020-12-18 | 42.51 | 40.25 | 42.33 | 40.25 | 72600.0 | 40.25 |
2020-12-17 | 42.29 | 41.27 | 41.48 | 41.8 | 28600.0 | 41.8 |
2020-12-16 | 42.23 | 41.0 | 42.23 | 41.0 | 44700.0 | 41.0 |
2020-12-15 | 42.0 | 41.5 | 41.73 | 41.73 | 26400.0 | 41.73 |
2020-12-14 | 43.14 | 41.5 | 43.14 | 41.72 | 54600.0 | 41.72 |
2020-12-11 | 41.59 | 40.59 | 41.3 | 41.59 | 25400.0 | 41.59 |
2020-12-10 | 42.14 | 40.98 | 41.25 | 41.75 | 26700.0 | 41.75 |
2020-12-09 | 42.89 | 41.5 | 42.8 | 41.53 | 24600.0 | 41.53 |
2020-12-08 | 42.8 | 40.8 | 40.8 | 42.8 | 25400.0 | 42.8 |
2020-12-07 | 41.38 | 40.57 | 41.38 | 40.81 | 37600.0 | 40.81 |
2020-12-04 | 41.25 | 40.28 | 41.02 | 41.22 | 56700.0 | 41.22 |
2020-12-03 | 41.72 | 41.0 | 41.0 | 41.0 | 38500.0 | 41.0 |
2020-12-02 | 41.99 | 40.95 | 41.75 | 41.02 | 46600.0 | 41.02 |
2020-12-01 | 42.15 | 41.01 | 41.01 | 42.1 | 63500.0 | 42.1 |
2020-11-30 | 41.89 | 40.02 | 40.52 | 40.84 | 44000.0 | 40.84 |
2020-11-27 | 41.25 | 40.2 | 41.25 | 40.35 | 6700.0 | 40.35 |
2020-11-25 | 40.85 | 40.03 | 40.4 | 40.35 | 19300.0 | 40.35 |
2020-11-24 | 41.25 | 39.91 | 41.06 | 40.47 | 53000.0 | 40.47 |
2020-11-23 | 41.0 | 39.61 | 40.2 | 40.14 | 38700.0 | 40.14 |
2020-11-20 | 40.84 | 38.52 | 40.0 | 40.32 | 47200.0 | 40.32 |
2020-11-19 | 42.1 | 39.73 | 42.1 | 40.01 | 76500.0 | 40.01 |
2020-11-18 | 44.34 | 41.05 | 42.75 | 41.77 | 83100.0 | 41.77 |
2020-11-17 | 42.83 | 42.04 | 42.04 | 42.59 | 115800.0 | 41.41 |
2020-11-16 | 42.71 | 41.61 | 42.71 | 42.02 | 127800.0 | 40.85 |
2020-11-13 | 42.34 | 41.41 | 41.94 | 41.48 | 42600.0 | 40.33 |
2020-11-12 | 43.0 | 41.98 | 43.0 | 42.61 | 52600.0 | 40.63 |
2020-11-11 | 42.96 | 41.79 | 42.75 | 42.83 | 25800.0 | 40.84 |
2020-11-10 | 43.16 | 41.01 | 41.73 | 42.54 | 48400.0 | 40.57 |
2020-11-09 | 43.18 | 39.65 | 40.7 | 39.66 | 56000.0 | 37.82 |
2020-11-06 | 40.69 | 39.07 | 39.08 | 39.32 | 24300.0 | 37.5 |
2020-11-05 | 39.79 | 38.47 | 38.47 | 39.16 | 13300.0 | 37.35 |
2020-11-04 | 39.64 | 37.52 | 38.68 | 38.28 | 22600.0 | 36.51 |
2020-11-03 | 40.7 | 38.17 | 40.7 | 38.85 | 39400.0 | 37.05 |
2020-11-02 | 38.34 | 36.25 | 36.75 | 37.16 | 26300.0 | 35.44 |
2020-10-30 | 36.91 | 35.39 | 36.16 | 35.94 | 24800.0 | 34.27 |
2020-10-29 | 37.17 | 35.43 | 37.17 | 36.54 | 56000.0 | 34.85 |
2020-10-28 | 34.39 | 32.74 | 33.39 | 33.8 | 39800.0 | 32.24 |
2020-10-27 | 35.24 | 33.23 | 35.22 | 34.27 | 41900.0 | 32.68 |
2020-10-26 | 36.62 | 35.28 | 36.56 | 35.28 | 29500.0 | 33.64 |
2020-10-23 | 36.85 | 36.24 | 36.85 | 36.56 | 12300.0 | 34.87 |
2020-10-22 | 37.0 | 36.42 | 36.42 | 36.43 | 9700.0 | 34.74 |
2020-10-21 | 37.28 | 36.48 | 37.17 | 36.6 | 14700.0 | 34.91 |
2020-10-20 | 37.18 | 36.64 | 36.64 | 36.97 | 10200.0 | 35.26 |
2020-10-19 | 38.27 | 36.71 | 37.98 | 36.93 | 17400.0 | 35.22 |
2020-10-16 | 39.22 | 37.88 | 38.49 | 38.05 | 23700.0 | 36.29 |
2020-10-15 | 39.06 | 37.43 | 38.86 | 39.06 | 16100.0 | 37.24 |
2020-10-14 | 40.21 | 38.99 | 39.74 | 39.15 | 10900.0 | 37.34 |
2020-10-13 | 40.25 | 38.7 | 39.1 | 39.32 | 30900.0 | 37.49 |
2020-10-12 | 40.25 | 38.4 | 38.4 | 39.6 | 43600.0 | 37.77 |
2020-10-09 | 38.92 | 37.82 | 38.21 | 38.51 | 13600.0 | 36.72 |
2020-10-08 | 38.09 | 36.82 | 36.82 | 37.67 | 21500.0 | 35.92 |
2020-10-07 | 37.76 | 36.81 | 37.6 | 37.15 | 23200.0 | 35.43 |
2020-10-06 | 38.46 | 36.79 | 38.27 | 36.86 | 22100.0 | 35.15 |
2020-10-05 | 38.17 | 37.08 | 37.3 | 37.8 | 18700.0 | 36.05 |
2020-10-02 | 38.07 | 36.64 | 36.64 | 37.17 | 42900.0 | 35.44 |
2020-10-01 | 38.27 | 36.18 | 38.27 | 36.57 | 41000.0 | 34.88 |
2020-09-30 | 37.46 | 35.42 | 35.42 | 35.91 | 54400.0 | 34.25 |
2020-09-29 | 34.95 | 33.94 | 34.8 | 34.28 | 24400.0 | 32.69 |
2020-09-28 | 35.11 | 33.58 | 33.58 | 34.51 | 9500.0 | 32.91 |
2020-09-25 | 33.32 | 32.26 | 32.26 | 32.73 | 13400.0 | 31.21 |
2020-09-24 | 33.49 | 32.42 | 32.7 | 32.42 | 10900.0 | 30.92 |
2020-09-23 | 33.75 | 32.79 | 33.41 | 32.9 | 22100.0 | 31.37 |
2020-09-22 | 33.78 | 32.35 | 33.67 | 33.71 | 24600.0 | 32.14 |
2020-09-21 | 35.19 | 32.86 | 34.82 | 33.06 | 30300.0 | 31.53 |
2020-09-18 | 36.95 | 34.82 | 36.95 | 35.22 | 38100.0 | 33.59 |
2020-09-17 | 37.13 | 36.39 | 37.08 | 36.39 | 5000.0 | 34.71 |
2020-09-16 | 37.81 | 36.62 | 36.98 | 36.98 | 16200.0 | 35.26 |
2020-09-15 | 37.11 | 36.11 | 36.39 | 36.9 | 12600.0 | 35.19 |
2020-09-14 | 36.38 | 34.93 | 34.93 | 36.12 | 17200.0 | 34.45 |
2020-09-11 | 35.96 | 34.81 | 35.96 | 34.85 | 7600.0 | 33.23 |
2020-09-10 | 36.32 | 35.57 | 36.07 | 36.07 | 16000.0 | 34.39 |
2020-09-09 | 36.43 | 35.83 | 36.07 | 35.87 | 19400.0 | 34.21 |
2020-09-08 | 36.11 | 35.23 | 36.1 | 35.85 | 33200.0 | 34.19 |
2020-09-04 | 36.88 | 35.9 | 36.39 | 36.21 | 11400.0 | 34.53 |
2020-09-03 | 36.21 | 34.77 | 34.77 | 36.04 | 17900.0 | 34.37 |
2020-09-02 | 35.08 | 34.48 | 34.67 | 34.81 | 9300.0 | 33.2 |
2020-09-01 | 34.78 | 34.07 | 34.51 | 34.78 | 14500.0 | 33.17 |
2020-08-31 | 35.35 | 33.14 | 35.34 | 34.34 | 34300.0 | 32.75 |
2020-08-28 | 35.29 | 33.75 | 33.79 | 35.12 | 7400.0 | 33.49 |
2020-08-27 | 34.9 | 34.3 | 34.9 | 34.3 | 7600.0 | 32.71 |
2020-08-26 | 34.62 | 33.78 | 34.53 | 33.78 | 10400.0 | 32.21 |
2020-08-25 | 35.04 | 33.86 | 35.04 | 34.17 | 10200.0 | 32.59 |
2020-08-24 | 34.52 | 34.07 | 34.07 | 34.52 | 9900.0 | 32.92 |
2020-08-21 | 34.58 | 33.99 | 34.32 | 34.38 | 19500.0 | 32.79 |
2020-08-20 | 35.42 | 34.51 | 35.33 | 34.71 | 14100.0 | 33.11 |
2020-08-19 | 36.16 | 35.5 | 36.16 | 35.79 | 25700.0 | 34.13 |
2020-08-18 | 36.51 | 35.68 | 36.2 | 36.17 | 18800.0 | 34.5 |
2020-08-17 | 36.25 | 35.2 | 35.2 | 36.19 | 10500.0 | 34.51 |
2020-08-14 | 36.04 | 35.13 | 35.38 | 36.03 | 7700.0 | 34.36 |
2020-08-13 | 35.68 | 35.11 | 35.29 | 35.68 | 16500.0 | 33.65 |
2020-08-12 | 35.69 | 35.15 | 35.63 | 35.3 | 63900.0 | 33.29 |
2020-08-11 | 36.12 | 35.1 | 35.1 | 35.33 | 12100.0 | 33.32 |
2020-08-10 | 35.66 | 34.04 | 34.67 | 35.26 | 12800.0 | 33.25 |
2020-08-07 | 34.82 | 34.19 | 34.39 | 34.53 | 11600.0 | 32.56 |
2020-08-06 | 35.01 | 34.31 | 35.01 | 34.31 | 9800.0 | 32.35 |
2020-08-05 | 33.84 | 32.97 | 32.97 | 33.84 | 14800.0 | 31.91 |
2020-08-04 | 33.26 | 32.49 | 32.57 | 33.26 | 18100.0 | 31.36 |
2020-08-03 | 33.99 | 32.39 | 33.99 | 32.7 | 14000.0 | 30.84 |
2020-07-31 | 32.92 | 32.17 | 32.37 | 32.28 | 26100.0 | 30.44 |
2020-07-30 | 33.38 | 31.56 | 31.56 | 32.58 | 38000.0 | 30.72 |
2020-07-29 | 32.03 | 31.15 | 31.27 | 31.77 | 11100.0 | 29.95 |
2020-07-28 | 31.3 | 30.68 | 30.7 | 31.16 | 14100.0 | 29.39 |
2020-07-27 | 31.07 | 30.45 | 30.51 | 31.07 | 9400.0 | 29.3 |
2020-07-24 | 31.06 | 30.29 | 30.96 | 30.42 | 10300.0 | 28.68 |
2020-07-23 | 31.27 | 30.16 | 30.16 | 30.79 | 15000.0 | 29.03 |
2020-07-22 | 31.31 | 30.19 | 31.31 | 30.44 | 10700.0 | 28.7 |
2020-07-21 | 31.43 | 30.64 | 31.15 | 31.33 | 57100.0 | 29.54 |
2020-07-20 | 31.22 | 30.32 | 30.71 | 30.86 | 9300.0 | 29.1 |
2020-07-17 | 31.03 | 29.93 | 29.93 | 30.95 | 10300.0 | 29.19 |
2020-07-16 | 30.2 | 29.15 | 30.2 | 29.95 | 23900.0 | 28.24 |
2020-07-15 | 30.46 | 29.76 | 30.25 | 30.19 | 27300.0 | 28.47 |
2020-07-14 | 29.73 | 29.11 | 29.43 | 29.64 | 13800.0 | 27.95 |
2020-07-13 | 29.66 | 28.5 | 28.75 | 29.2 | 28900.0 | 27.54 |
2020-07-10 | 28.73 | 28.03 | 28.09 | 28.72 | 14000.0 | 27.08 |
2020-07-09 | 29.53 | 27.21 | 29.53 | 28.5 | 29500.0 | 26.88 |
2020-07-08 | 30.08 | 28.77 | 29.25 | 29.5 | 168600.0 | 27.82 |
2020-07-07 | 31.43 | 29.89 | 31.31 | 29.93 | 11500.0 | 28.23 |
2020-07-06 | 33.01 | 31.28 | 33.01 | 31.51 | 18000.0 | 29.72 |
2020-07-02 | 33.02 | 32.38 | 32.74 | 32.49 | 14400.0 | 30.64 |
2020-07-01 | 32.7 | 31.63 | 31.63 | 32.43 | 16200.0 | 30.58 |
2020-06-30 | 32.48 | 31.94 | 32.47 | 32.17 | 10700.0 | 30.33 |
2020-06-29 | 32.64 | 31.25 | 31.56 | 32.48 | 11700.0 | 30.62 |
2020-06-26 | 31.95 | 30.62 | 31.69 | 31.67 | 65600.0 | 29.86 |
2020-06-25 | 31.36 | 30.33 | 30.54 | 31.36 | 14000.0 | 29.57 |
2020-06-24 | 30.99 | 29.88 | 30.89 | 30.83 | 21300.0 | 29.07 |
2020-06-23 | 32.77 | 31.41 | 32.77 | 31.41 | 16300.0 | 29.62 |
2020-06-22 | 32.64 | 31.26 | 31.99 | 32.22 | 20000.0 | 30.38 |
2020-06-19 | 34.41 | 31.56 | 34.41 | 31.81 | 54300.0 | 29.99 |
2020-06-18 | 35.21 | 33.65 | 34.36 | 33.72 | 20700.0 | 31.8 |
2020-06-17 | 35.93 | 34.07 | 35.93 | 34.32 | 23100.0 | 32.37 |
2020-06-16 | 36.15 | 35.03 | 35.21 | 35.78 | 13000.0 | 33.74 |
2020-06-15 | 34.54 | 32.76 | 32.76 | 34.54 | 14500.0 | 32.57 |
2020-06-12 | 34.43 | 33.4 | 34.41 | 34.04 | 16300.0 | 32.1 |
2020-06-11 | 35.22 | 33.26 | 34.99 | 33.5 | 23300.0 | 31.59 |
2020-06-10 | 37.53 | 35.9 | 37.53 | 35.96 | 10200.0 | 33.91 |
2020-06-09 | 37.38 | 36.21 | 37.38 | 37.03 | 11900.0 | 34.92 |
2020-06-08 | 37.54 | 36.72 | 36.72 | 37.48 | 14000.0 | 35.35 |
2020-06-05 | 36.85 | 35.76 | 35.84 | 36.27 | 26000.0 | 34.2 |
2020-06-04 | 35.82 | 34.43 | 35.82 | 35.22 | 19700.0 | 33.21 |
2020-06-03 | 36.24 | 34.63 | 34.63 | 35.83 | 20300.0 | 33.79 |
2020-06-02 | 35.18 | 33.76 | 35.07 | 34.33 | 16700.0 | 32.37 |
2020-06-01 | 35.68 | 33.96 | 34.33 | 34.73 | 43400.0 | 32.75 |
2020-05-29 | 35.4 | 33.97 | 34.67 | 34.02 | 64400.0 | 32.08 |
2020-05-28 | 36.6 | 35.01 | 35.72 | 35.01 | 105200.0 | 33.01 |
2020-05-27 | 35.59 | 33.79 | 34.11 | 35.29 | 47100.0 | 33.28 |
2020-05-26 | 34.0 | 32.17 | 32.36 | 33.88 | 48300.0 | 31.94 |
2020-05-22 | 32.97 | 31.4 | 32.11 | 32.28 | 52700.0 | 30.44 |
2020-05-21 | 33.46 | 32.2 | 32.97 | 32.22 | 25800.0 | 30.38 |
2020-05-20 | 34.04 | 32.5 | 33.37 | 32.57 | 38900.0 | 30.72 |
2020-05-19 | 33.94 | 32.64 | 33.4 | 32.96 | 20100.0 | 31.08 |
2020-05-18 | 33.79 | 31.18 | 31.52 | 33.31 | 27400.0 | 31.41 |
2020-05-15 | 30.81 | 29.73 | 29.73 | 30.45 | 20100.0 | 28.71 |
2020-05-14 | 30.49 | 29.4 | 29.82 | 30.13 | 25500.0 | 28.41 |
2020-05-13 | 32.69 | 29.15 | 32.32 | 30.53 | 40400.0 | 28.79 |
2020-05-12 | 35.02 | 32.57 | 34.73 | 33.0 | 26800.0 | 31.12 |
2020-05-11 | 35.46 | 33.53 | 34.61 | 34.88 | 50600.0 | 32.89 |
2020-05-08 | 35.11 | 31.61 | 32.04 | 34.71 | 35900.0 | 32.73 |
2020-05-07 | 32.3 | 31.1 | 32.3 | 31.83 | 64100.0 | 29.82 |
2020-05-06 | 32.45 | 30.83 | 31.93 | 31.51 | 109500.0 | 29.53 |
2020-05-05 | 33.57 | 31.38 | 33.57 | 31.45 | 17200.0 | 29.47 |
2020-05-04 | 33.47 | 32.59 | 33.31 | 33.22 | 16100.0 | 31.13 |
2020-05-01 | 33.75 | 32.42 | 33.75 | 33.09 | 24800.0 | 31.0 |
2020-04-30 | 35.03 | 33.62 | 33.62 | 34.23 | 56500.0 | 32.07 |
2020-04-29 | 36.56 | 33.07 | 33.07 | 35.24 | 55800.0 | 33.01 |
2020-04-28 | 34.61 | 33.43 | 34.29 | 34.28 | 23300.0 | 32.11 |
2020-04-27 | 33.18 | 30.29 | 30.7 | 32.97 | 41500.0 | 30.89 |
2020-04-24 | 31.19 | 29.84 | 31.19 | 30.47 | 15500.0 | 28.55 |
2020-04-23 | 30.86 | 29.59 | 29.59 | 30.45 | 47400.0 | 28.53 |
2020-04-22 | 30.2 | 29.21 | 29.21 | 29.92 | 29500.0 | 28.03 |
2020-04-21 | 29.9 | 28.25 | 29.32 | 28.91 | 38100.0 | 27.09 |
2020-04-20 | 31.23 | 29.47 | 31.22 | 29.57 | 34900.0 | 27.7 |
2020-04-17 | 31.76 | 30.46 | 30.46 | 31.76 | 46200.0 | 29.76 |
2020-04-16 | 30.21 | 29.45 | 30.18 | 30.15 | 38600.0 | 28.25 |
2020-04-15 | 30.86 | 29.78 | 29.94 | 30.55 | 83400.0 | 28.62 |
2020-04-14 | 32.61 | 30.36 | 31.62 | 30.52 | 48500.0 | 28.6 |
2020-04-13 | 33.49 | 30.75 | 32.76 | 31.21 | 31600.0 | 29.24 |
2020-04-09 | 34.64 | 32.26 | 33.55 | 32.73 | 63900.0 | 30.66 |
2020-04-08 | 34.89 | 33.12 | 34.58 | 33.26 | 49700.0 | 31.16 |
2020-04-07 | 36.77 | 32.93 | 36.47 | 34.0 | 41000.0 | 31.85 |
2020-04-06 | 36.03 | 34.69 | 34.69 | 35.83 | 47300.0 | 33.57 |
2020-04-03 | 35.68 | 34.22 | 35.1 | 35.05 | 49500.0 | 32.84 |
2020-04-02 | 36.6 | 34.32 | 36.6 | 35.1 | 117900.0 | 32.88 |
2020-04-01 | 36.77 | 35.02 | 36.62 | 35.69 | 53300.0 | 33.44 |
2020-03-31 | 37.98 | 32.66 | 32.66 | 36.91 | 86900.0 | 34.59 |
2020-03-30 | 34.54 | 32.57 | 33.86 | 34.52 | 28900.0 | 32.34 |
2020-03-27 | 33.92 | 32.99 | 33.52 | 32.99 | 19600.0 | 30.91 |
2020-03-26 | 35.89 | 33.96 | 33.96 | 34.62 | 35600.0 | 32.43 |
2020-03-25 | 34.58 | 33.24 | 34.25 | 33.98 | 57100.0 | 31.84 |
2020-03-24 | 34.45 | 32.03 | 32.03 | 34.32 | 56500.0 | 32.15 |
2020-03-23 | 31.47 | 30.08 | 31.27 | 31.22 | 43100.0 | 29.25 |
2020-03-20 | 31.87 | 29.85 | 29.85 | 31.29 | 101700.0 | 29.31 |
2020-03-19 | 31.1 | 29.32 | 30.77 | 30.34 | 99200.0 | 28.43 |
2020-03-18 | 32.57 | 28.93 | 31.88 | 30.86 | 72700.0 | 28.92 |
2020-03-17 | 35.42 | 32.49 | 35.42 | 33.39 | 72600.0 | 31.28 |
2020-03-16 | 37.66 | 32.65 | 37.66 | 34.98 | 46800.0 | 32.77 |
2020-03-13 | 41.79 | 39.23 | 40.6 | 40.83 | 33300.0 | 38.26 |
2020-03-12 | 41.78 | 38.68 | 41.78 | 39.09 | 58300.0 | 36.62 |
2020-03-11 | 44.09 | 43.15 | 43.88 | 43.55 | 42700.0 | 40.8 |
2020-03-10 | 46.51 | 42.35 | 44.06 | 44.45 | 48900.0 | 41.64 |
2020-03-09 | 45.94 | 43.65 | 45.58 | 43.98 | 46700.0 | 41.21 |
2020-03-06 | 48.13 | 46.74 | 46.74 | 47.77 | 23900.0 | 44.76 |
2020-03-05 | 48.93 | 47.09 | 47.74 | 47.84 | 34600.0 | 44.82 |
2020-03-04 | 49.05 | 47.72 | 48.44 | 48.57 | 25900.0 | 45.5 |
2020-03-03 | 50.37 | 47.33 | 49.28 | 47.52 | 27900.0 | 44.53 |
2020-03-02 | 49.21 | 46.83 | 46.83 | 49.2 | 41500.0 | 46.1 |
2020-02-28 | 47.06 | 44.46 | 46.51 | 46.83 | 48900.0 | 43.88 |
2020-02-27 | 49.66 | 47.01 | 49.24 | 47.2 | 36000.0 | 44.22 |
2020-02-26 | 50.32 | 48.79 | 50.06 | 49.53 | 22100.0 | 46.4 |
2020-02-25 | 51.29 | 49.57 | 50.9 | 49.91 | 47300.0 | 46.76 |
2020-02-24 | 51.18 | 50.09 | 51.15 | 50.87 | 26400.0 | 47.66 |
2020-02-21 | 51.74 | 50.8 | 51.03 | 51.74 | 39300.0 | 48.48 |
2020-02-20 | 51.5 | 50.64 | 50.83 | 51.21 | 39700.0 | 47.78 |
2020-02-19 | 51.12 | 50.08 | 50.08 | 50.76 | 32200.0 | 47.37 |
2020-02-18 | 50.47 | 49.41 | 50.47 | 50.11 | 18700.0 | 46.77 |