名前 | Clearway Energy Inc. Class C Common Stock |
ティッカー | CWEN |
国 | United States |
上場年 | 2015.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.72 | 31.59 | 32.65 | 31.86 | 639700.0 | 31.86 |
2021-02-12 | 32.61 | 31.87 | 31.92 | 32.56 | 518600.0 | 32.56 |
2021-02-11 | 32.55 | 31.57 | 32.46 | 32.12 | 379300.0 | 32.12 |
2021-02-10 | 32.69 | 31.79 | 32.54 | 32.38 | 462900.0 | 32.38 |
2021-02-09 | 32.61 | 31.7 | 32.25 | 32.21 | 517300.0 | 32.21 |
2021-02-08 | 32.83 | 32.12 | 32.63 | 32.25 | 732800.0 | 32.25 |
2021-02-05 | 32.69 | 32.04 | 32.22 | 32.43 | 670200.0 | 32.43 |
2021-02-04 | 32.0 | 31.28 | 31.81 | 31.9 | 558100.0 | 31.9 |
2021-02-03 | 32.42 | 31.25 | 31.76 | 31.75 | 806500.0 | 31.75 |
2021-02-02 | 32.05 | 31.1 | 31.5 | 31.72 | 641600.0 | 31.72 |
2021-02-01 | 31.36 | 30.54 | 31.15 | 31.25 | 492100.0 | 31.25 |
2021-01-29 | 31.91 | 30.88 | 31.61 | 30.98 | 766200.0 | 30.98 |
2021-01-28 | 32.2 | 31.06 | 31.39 | 31.61 | 1187400.0 | 31.61 |
2021-01-27 | 32.41 | 30.8 | 32.35 | 30.89 | 1293900.0 | 30.89 |
2021-01-26 | 35.13 | 32.97 | 35.0 | 32.98 | 679200.0 | 32.98 |
2021-01-25 | 35.38 | 34.11 | 35.01 | 35.05 | 913400.0 | 35.05 |
2021-01-22 | 35.24 | 34.35 | 35.0 | 35.11 | 675000.0 | 35.11 |
2021-01-21 | 35.63 | 34.35 | 34.73 | 35.25 | 853600.0 | 35.25 |
2021-01-20 | 34.85 | 33.66 | 33.94 | 34.5 | 616500.0 | 34.5 |
2021-01-19 | 34.48 | 33.64 | 34.1 | 33.79 | 614400.0 | 33.79 |
2021-01-15 | 34.38 | 33.23 | 33.94 | 33.78 | 1209200.0 | 33.78 |
2021-01-14 | 34.92 | 33.86 | 34.86 | 34.33 | 783200.0 | 34.33 |
2021-01-13 | 35.69 | 34.5 | 34.86 | 34.79 | 571700.0 | 34.79 |
2021-01-12 | 35.33 | 34.16 | 35.03 | 34.72 | 1649300.0 | 34.72 |
2021-01-11 | 35.62 | 34.38 | 35.42 | 34.8 | 1313200.0 | 34.8 |
2021-01-08 | 36.92 | 35.24 | 36.62 | 35.77 | 812300.0 | 35.77 |
2021-01-07 | 37.23 | 35.77 | 36.26 | 36.52 | 1057400.0 | 36.52 |
2021-01-06 | 36.51 | 34.0 | 34.04 | 35.81 | 2054500.0 | 35.81 |
2021-01-05 | 33.81 | 32.94 | 33.52 | 33.59 | 732000.0 | 33.59 |
2021-01-04 | 33.5 | 32.0 | 32.24 | 33.47 | 1146800.0 | 33.47 |
2020-12-31 | 32.17 | 31.61 | 32.07 | 31.93 | 972900.0 | 31.93 |
2020-12-30 | 32.35 | 31.59 | 31.91 | 32.13 | 729400.0 | 32.13 |
2020-12-29 | 32.6 | 31.56 | 32.44 | 31.77 | 736100.0 | 31.77 |
2020-12-28 | 33.32 | 32.18 | 33.05 | 32.39 | 572400.0 | 32.39 |
2020-12-24 | 33.38 | 32.64 | 33.05 | 32.67 | 346200.0 | 32.67 |
2020-12-23 | 33.23 | 32.79 | 32.99 | 32.91 | 1022600.0 | 32.91 |
2020-12-22 | 32.93 | 31.94 | 32.0 | 32.53 | 1020600.0 | 32.53 |
2020-12-21 | 31.83 | 31.12 | 31.61 | 31.78 | 1399200.0 | 31.78 |
2020-12-18 | 32.27 | 31.48 | 31.91 | 32.18 | 3386600.0 | 32.18 |
2020-12-17 | 31.84 | 31.07 | 31.2 | 31.64 | 1151800.0 | 31.64 |
2020-12-16 | 31.42 | 31.05 | 31.4 | 31.16 | 520800.0 | 31.16 |
2020-12-15 | 31.23 | 30.15 | 30.3 | 31.21 | 585500.0 | 31.21 |
2020-12-14 | 31.58 | 30.43 | 31.33 | 30.51 | 530400.0 | 30.51 |
2020-12-11 | 30.92 | 30.16 | 30.25 | 30.87 | 459200.0 | 30.87 |
2020-12-10 | 30.41 | 29.69 | 30.21 | 30.38 | 387000.0 | 30.38 |
2020-12-09 | 31.4 | 30.06 | 31.3 | 30.39 | 565400.0 | 30.39 |
2020-12-08 | 31.45 | 30.72 | 31.0 | 31.12 | 1840600.0 | 31.12 |
2020-12-07 | 30.89 | 30.0 | 30.0 | 30.84 | 654200.0 | 30.84 |
2020-12-04 | 29.97 | 29.25 | 29.39 | 29.95 | 375100.0 | 29.95 |
2020-12-03 | 29.81 | 29.24 | 29.61 | 29.39 | 1052700.0 | 29.39 |
2020-12-02 | 29.75 | 29.15 | 29.5 | 29.53 | 616500.0 | 29.53 |
2020-12-01 | 29.77 | 29.11 | 29.5 | 29.58 | 784700.0 | 29.58 |
2020-11-30 | 29.54 | 28.95 | 29.54 | 29.27 | 469000.0 | 29.27 |
2020-11-27 | 29.65 | 29.27 | 29.32 | 29.51 | 258600.0 | 29.19 |
2020-11-25 | 29.77 | 28.95 | 29.69 | 29.32 | 499700.0 | 29.0 |
2020-11-24 | 30.01 | 29.52 | 29.66 | 29.69 | 554100.0 | 29.37 |
2020-11-23 | 29.58 | 29.15 | 29.49 | 29.25 | 419600.0 | 28.93 |
2020-11-20 | 29.63 | 29.04 | 29.15 | 29.23 | 478100.0 | 28.92 |
2020-11-19 | 29.37 | 28.83 | 29.0 | 29.06 | 340200.0 | 28.75 |
2020-11-18 | 29.66 | 29.01 | 29.5 | 29.04 | 360900.0 | 28.73 |
2020-11-17 | 29.88 | 29.25 | 29.4 | 29.34 | 357700.0 | 29.02 |
2020-11-16 | 30.59 | 29.35 | 30.59 | 29.7 | 439300.0 | 29.38 |
2020-11-13 | 30.39 | 29.81 | 30.13 | 29.85 | 556300.0 | 29.53 |
2020-11-12 | 31.0 | 29.57 | 30.7 | 29.87 | 589200.0 | 29.55 |
2020-11-11 | 30.91 | 30.32 | 30.45 | 30.64 | 722200.0 | 30.31 |
2020-11-10 | 30.86 | 29.55 | 29.64 | 30.36 | 545500.0 | 30.03 |
2020-11-09 | 32.79 | 29.27 | 31.54 | 29.3 | 877200.0 | 28.98 |
2020-11-06 | 30.3 | 29.43 | 30.07 | 29.52 | 479300.0 | 29.2 |
2020-11-05 | 29.95 | 28.17 | 28.75 | 29.92 | 556700.0 | 29.6 |
2020-11-04 | 29.98 | 28.34 | 29.31 | 28.47 | 656500.0 | 28.16 |
2020-11-03 | 30.21 | 29.37 | 29.74 | 29.67 | 667600.0 | 29.35 |
2020-11-02 | 29.42 | 28.17 | 28.24 | 29.29 | 525000.0 | 28.97 |
2020-10-30 | 29.09 | 27.81 | 28.71 | 28.16 | 579000.0 | 27.86 |
2020-10-29 | 28.99 | 27.77 | 28.35 | 28.81 | 474200.0 | 28.5 |
2020-10-28 | 28.95 | 28.06 | 28.5 | 28.48 | 474600.0 | 28.17 |
2020-10-27 | 29.13 | 28.53 | 28.95 | 28.9 | 691200.0 | 28.59 |
2020-10-26 | 29.69 | 29.01 | 29.54 | 29.05 | 430500.0 | 28.74 |
2020-10-23 | 29.98 | 29.22 | 29.5 | 29.93 | 497300.0 | 29.61 |
2020-10-22 | 29.66 | 29.1 | 29.27 | 29.44 | 993400.0 | 29.12 |
2020-10-21 | 30.54 | 29.29 | 30.1 | 29.36 | 549000.0 | 29.04 |
2020-10-20 | 30.1 | 29.4 | 29.53 | 30.04 | 1178600.0 | 29.72 |
2020-10-19 | 29.85 | 29.24 | 29.82 | 29.25 | 989800.0 | 28.93 |
2020-10-16 | 30.13 | 29.56 | 29.87 | 29.67 | 878700.0 | 29.35 |
2020-10-15 | 29.92 | 29.06 | 29.13 | 29.71 | 541300.0 | 29.39 |
2020-10-14 | 29.97 | 29.31 | 29.66 | 29.54 | 470900.0 | 29.22 |
2020-10-13 | 29.87 | 29.39 | 29.79 | 29.54 | 586600.0 | 29.22 |
2020-10-12 | 30.95 | 29.72 | 30.79 | 29.98 | 744000.0 | 29.66 |
2020-10-09 | 31.0 | 30.32 | 30.93 | 30.74 | 553900.0 | 30.41 |
2020-10-08 | 30.79 | 29.96 | 30.29 | 30.76 | 544300.0 | 30.43 |
2020-10-07 | 30.38 | 29.5 | 29.82 | 29.93 | 1257200.0 | 29.61 |
2020-10-06 | 30.62 | 28.91 | 28.94 | 29.69 | 1421000.0 | 29.37 |
2020-10-05 | 28.8 | 27.77 | 27.79 | 28.78 | 794800.0 | 28.47 |
2020-10-02 | 27.73 | 26.69 | 26.73 | 27.57 | 670500.0 | 27.27 |
2020-10-01 | 27.27 | 26.68 | 27.17 | 27.17 | 717300.0 | 26.88 |
2020-09-30 | 27.12 | 25.9 | 25.95 | 26.96 | 1069400.0 | 26.67 |
2020-09-29 | 25.79 | 24.86 | 24.99 | 25.77 | 497500.0 | 25.49 |
2020-09-28 | 25.13 | 24.74 | 25.0 | 24.88 | 356000.0 | 24.61 |
2020-09-25 | 24.89 | 24.06 | 24.06 | 24.85 | 372700.0 | 24.58 |
2020-09-24 | 24.44 | 23.94 | 24.39 | 24.27 | 499900.0 | 24.01 |
2020-09-23 | 25.06 | 24.34 | 24.77 | 24.37 | 416100.0 | 24.11 |
2020-09-22 | 24.98 | 24.54 | 24.63 | 24.86 | 521200.0 | 24.59 |
2020-09-21 | 25.59 | 24.28 | 25.56 | 24.65 | 918800.0 | 24.38 |
2020-09-18 | 25.92 | 25.23 | 25.9 | 25.78 | 2822600.0 | 25.5 |
2020-09-17 | 26.03 | 25.25 | 25.57 | 25.66 | 886900.0 | 25.38 |
2020-09-16 | 26.11 | 24.74 | 24.76 | 25.7 | 1089200.0 | 25.42 |
2020-09-15 | 25.21 | 24.57 | 24.57 | 24.75 | 644400.0 | 24.48 |
2020-09-14 | 24.49 | 23.3 | 23.41 | 24.47 | 732900.0 | 24.21 |
2020-09-11 | 23.21 | 22.69 | 23.13 | 23.16 | 640400.0 | 22.91 |
2020-09-10 | 23.57 | 23.05 | 23.55 | 23.07 | 290400.0 | 22.82 |
2020-09-09 | 23.77 | 23.26 | 23.41 | 23.56 | 277300.0 | 23.31 |
2020-09-08 | 24.1 | 23.33 | 24.04 | 23.33 | 343400.0 | 23.08 |
2020-09-04 | 24.4 | 23.33 | 24.38 | 23.9 | 389700.0 | 23.64 |
2020-09-03 | 25.2 | 24.21 | 25.11 | 24.38 | 394100.0 | 24.12 |
2020-09-02 | 25.26 | 24.87 | 24.93 | 25.19 | 466200.0 | 24.92 |
2020-09-01 | 25.43 | 24.69 | 25.36 | 24.97 | 482200.0 | 24.7 |
2020-08-31 | 25.83 | 25.43 | 25.43 | 25.51 | 555000.0 | 25.24 |
2020-08-28 | 26.15 | 25.47 | 26.04 | 25.61 | 556500.0 | 25.02 |
2020-08-27 | 26.1 | 25.45 | 25.45 | 26.02 | 383200.0 | 25.43 |
2020-08-26 | 25.57 | 25.16 | 25.57 | 25.32 | 342400.0 | 24.74 |
2020-08-25 | 25.94 | 25.47 | 25.91 | 25.58 | 847200.0 | 25.0 |
2020-08-24 | 25.97 | 25.56 | 25.97 | 25.75 | 543500.0 | 25.16 |
2020-08-21 | 25.86 | 25.43 | 25.64 | 25.77 | 971400.0 | 25.18 |
2020-08-20 | 26.04 | 25.55 | 25.85 | 25.74 | 476300.0 | 25.15 |
2020-08-19 | 26.38 | 25.92 | 26.05 | 25.99 | 546100.0 | 25.4 |
2020-08-18 | 26.3 | 25.62 | 26.17 | 26.09 | 565800.0 | 25.49 |
2020-08-17 | 26.42 | 25.96 | 26.21 | 26.12 | 622500.0 | 25.52 |
2020-08-14 | 26.68 | 26.14 | 26.55 | 26.24 | 447400.0 | 25.64 |
2020-08-13 | 26.81 | 26.39 | 26.57 | 26.48 | 506000.0 | 25.87 |
2020-08-12 | 27.06 | 26.54 | 26.62 | 26.61 | 496000.0 | 26.0 |
2020-08-11 | 27.12 | 26.35 | 26.83 | 26.5 | 745700.0 | 25.89 |
2020-08-10 | 27.07 | 26.53 | 26.94 | 26.73 | 840500.0 | 26.12 |
2020-08-07 | 27.05 | 25.76 | 25.77 | 26.88 | 529700.0 | 26.27 |
2020-08-06 | 26.32 | 25.2 | 26.28 | 25.77 | 438300.0 | 25.18 |
2020-08-05 | 25.83 | 25.04 | 25.16 | 25.77 | 802100.0 | 25.18 |
2020-08-04 | 25.01 | 24.52 | 24.64 | 24.95 | 345000.0 | 24.38 |
2020-08-03 | 24.78 | 24.29 | 24.54 | 24.65 | 311300.0 | 24.09 |
2020-07-31 | 24.57 | 24.08 | 24.32 | 24.54 | 478700.0 | 23.98 |
2020-07-30 | 24.49 | 24.09 | 24.31 | 24.36 | 444500.0 | 23.8 |
2020-07-29 | 24.54 | 23.94 | 24.05 | 24.5 | 425100.0 | 23.94 |
2020-07-28 | 24.25 | 23.76 | 23.77 | 24.0 | 341500.0 | 23.45 |
2020-07-27 | 24.39 | 23.62 | 24.18 | 23.93 | 307100.0 | 23.38 |
2020-07-24 | 24.64 | 24.0 | 24.57 | 24.16 | 370700.0 | 23.61 |
2020-07-23 | 25.05 | 24.43 | 24.5 | 24.62 | 404500.0 | 24.06 |
2020-07-22 | 24.52 | 23.76 | 23.83 | 24.41 | 364600.0 | 23.85 |
2020-07-21 | 24.04 | 23.53 | 23.63 | 23.93 | 483000.0 | 23.38 |
2020-07-20 | 23.59 | 23.09 | 23.48 | 23.33 | 243400.0 | 22.8 |
2020-07-17 | 23.68 | 23.36 | 23.4 | 23.61 | 373200.0 | 23.07 |
2020-07-16 | 23.64 | 23.2 | 23.56 | 23.34 | 472600.0 | 22.81 |
2020-07-15 | 23.88 | 23.32 | 23.57 | 23.49 | 481900.0 | 22.95 |
2020-07-14 | 23.28 | 22.56 | 22.76 | 23.27 | 322600.0 | 22.74 |
2020-07-13 | 23.2 | 22.53 | 22.69 | 22.73 | 443800.0 | 22.21 |
2020-07-10 | 22.79 | 22.06 | 22.19 | 22.58 | 397400.0 | 22.06 |
2020-07-09 | 23.02 | 22.12 | 22.95 | 22.21 | 716200.0 | 21.7 |
2020-07-08 | 23.13 | 22.7 | 22.95 | 22.96 | 483100.0 | 22.43 |
2020-07-07 | 23.16 | 22.66 | 22.87 | 23.01 | 529800.0 | 22.48 |
2020-07-06 | 23.7 | 22.9 | 23.54 | 23.06 | 403200.0 | 22.53 |
2020-07-02 | 23.37 | 23.04 | 23.35 | 23.21 | 528900.0 | 22.68 |
2020-07-01 | 23.07 | 22.6 | 22.6 | 22.97 | 532200.0 | 22.44 |
2020-06-30 | 23.19 | 22.86 | 22.94 | 23.06 | 347800.0 | 22.53 |
2020-06-29 | 23.03 | 22.53 | 22.77 | 23.0 | 327100.0 | 22.47 |
2020-06-26 | 23.14 | 22.58 | 22.99 | 22.71 | 1059400.0 | 22.19 |
2020-06-25 | 23.17 | 22.75 | 23.12 | 23.16 | 419900.0 | 22.63 |
2020-06-24 | 23.41 | 22.83 | 23.26 | 23.19 | 595100.0 | 22.66 |
2020-06-23 | 24.99 | 23.47 | 24.99 | 23.6 | 829700.0 | 23.06 |
2020-06-22 | 25.09 | 23.58 | 23.68 | 24.75 | 1508400.0 | 24.18 |
2020-06-19 | 24.33 | 23.58 | 24.19 | 23.71 | 847600.0 | 23.17 |
2020-06-18 | 24.17 | 23.44 | 23.46 | 23.81 | 449700.0 | 23.27 |
2020-06-17 | 24.03 | 23.43 | 24.03 | 23.68 | 825500.0 | 23.14 |
2020-06-16 | 24.33 | 22.6 | 23.25 | 23.85 | 1395400.0 | 23.3 |
2020-06-15 | 22.83 | 21.69 | 21.74 | 22.72 | 649200.0 | 22.2 |
2020-06-12 | 22.88 | 21.84 | 22.69 | 22.16 | 1022500.0 | 21.65 |
2020-06-11 | 22.77 | 22.05 | 22.5 | 22.15 | 649900.0 | 21.64 |
2020-06-10 | 23.33 | 22.63 | 23.08 | 23.01 | 818900.0 | 22.48 |
2020-06-09 | 23.18 | 22.68 | 23.12 | 23.05 | 634500.0 | 22.52 |
2020-06-08 | 23.55 | 22.84 | 22.97 | 23.4 | 433500.0 | 22.86 |
2020-06-05 | 23.58 | 22.84 | 23.2 | 22.92 | 483200.0 | 22.4 |
2020-06-04 | 22.88 | 22.12 | 22.28 | 22.86 | 1022900.0 | 22.34 |
2020-06-03 | 22.7 | 22.4 | 22.43 | 22.5 | 595000.0 | 21.99 |
2020-06-02 | 22.46 | 21.91 | 22.24 | 22.26 | 529900.0 | 21.75 |
2020-06-01 | 22.36 | 21.71 | 21.84 | 22.06 | 892000.0 | 21.56 |
2020-05-29 | 22.08 | 21.43 | 21.43 | 21.91 | 977300.0 | 21.41 |
2020-05-28 | 22.17 | 21.33 | 21.67 | 21.74 | 806800.0 | 21.04 |
2020-05-27 | 21.63 | 20.62 | 21.51 | 21.51 | 873300.0 | 20.82 |
2020-05-26 | 21.63 | 21.03 | 21.63 | 21.2 | 1028900.0 | 20.52 |
2020-05-22 | 21.17 | 20.76 | 21.07 | 21.16 | 524900.0 | 20.48 |
2020-05-21 | 21.13 | 20.68 | 20.88 | 21.03 | 585500.0 | 20.35 |
2020-05-20 | 21.07 | 20.77 | 20.99 | 20.97 | 755400.0 | 20.29 |
2020-05-19 | 21.19 | 20.65 | 20.93 | 20.68 | 1315200.0 | 20.01 |
2020-05-18 | 21.2 | 20.79 | 21.0 | 20.93 | 652100.0 | 20.25 |
2020-05-15 | 20.59 | 20.22 | 20.52 | 20.36 | 605700.0 | 19.7 |
2020-05-14 | 20.53 | 19.86 | 20.32 | 20.5 | 682400.0 | 19.84 |
2020-05-13 | 21.03 | 20.35 | 20.84 | 20.63 | 689600.0 | 19.96 |
2020-05-12 | 21.67 | 20.88 | 21.47 | 21.0 | 971600.0 | 20.32 |
2020-05-11 | 21.81 | 20.67 | 20.79 | 21.49 | 960900.0 | 20.8 |
2020-05-08 | 21.14 | 20.64 | 20.77 | 21.02 | 529400.0 | 20.34 |
2020-05-07 | 20.56 | 19.74 | 20.11 | 20.44 | 507100.0 | 19.78 |
2020-05-06 | 20.4 | 19.73 | 20.4 | 19.84 | 691700.0 | 19.2 |
2020-05-05 | 20.43 | 19.93 | 20.09 | 20.31 | 446600.0 | 19.65 |
2020-05-04 | 19.72 | 19.11 | 19.3 | 19.7 | 391100.0 | 19.06 |
2020-05-01 | 19.84 | 19.26 | 19.73 | 19.5 | 679600.0 | 18.87 |
2020-04-30 | 20.31 | 19.65 | 20.31 | 20.03 | 791000.0 | 19.38 |
2020-04-29 | 21.21 | 20.0 | 21.0 | 20.38 | 876300.0 | 19.72 |
2020-04-28 | 21.22 | 20.5 | 20.5 | 20.78 | 526500.0 | 20.11 |
2020-04-27 | 20.55 | 20.23 | 20.39 | 20.3 | 635300.0 | 19.64 |
2020-04-24 | 20.4 | 19.8 | 20.19 | 20.17 | 513400.0 | 19.52 |
2020-04-23 | 20.36 | 19.56 | 19.56 | 20.1 | 837600.0 | 19.45 |
2020-04-22 | 20.1 | 19.1 | 19.65 | 19.75 | 682900.0 | 19.11 |
2020-04-21 | 19.4 | 18.73 | 18.83 | 19.15 | 784100.0 | 18.53 |
2020-04-20 | 19.53 | 19.04 | 19.39 | 19.16 | 452400.0 | 18.54 |
2020-04-17 | 19.77 | 19.07 | 19.53 | 19.68 | 476300.0 | 19.04 |
2020-04-16 | 19.24 | 18.6 | 19.05 | 19.1 | 597900.0 | 18.48 |
2020-04-15 | 19.47 | 18.64 | 19.39 | 19.0 | 1418300.0 | 18.39 |
2020-04-14 | 20.33 | 19.69 | 20.03 | 19.96 | 410900.0 | 19.32 |
2020-04-13 | 19.99 | 19.14 | 19.72 | 19.62 | 480500.0 | 18.99 |
2020-04-09 | 20.5 | 19.41 | 19.58 | 20.03 | 1060200.0 | 19.38 |
2020-04-08 | 19.5 | 18.89 | 19.16 | 19.24 | 645600.0 | 18.62 |
2020-04-07 | 19.89 | 18.91 | 19.8 | 19.04 | 941300.0 | 18.42 |
2020-04-06 | 19.53 | 18.85 | 18.97 | 19.35 | 740500.0 | 18.72 |
2020-04-03 | 18.5 | 17.56 | 17.56 | 18.37 | 919600.0 | 17.78 |
2020-04-02 | 18.58 | 17.11 | 17.95 | 17.79 | 1474500.0 | 17.22 |
2020-04-01 | 18.22 | 17.48 | 18.0 | 17.9 | 790600.0 | 17.32 |
2020-03-31 | 19.24 | 18.48 | 18.76 | 18.8 | 899500.0 | 18.19 |
2020-03-30 | 19.55 | 18.5 | 18.77 | 19.03 | 618500.0 | 18.42 |
2020-03-27 | 19.99 | 18.29 | 19.47 | 18.82 | 679500.0 | 18.21 |
2020-03-26 | 20.34 | 18.53 | 18.76 | 20.23 | 942300.0 | 19.58 |
2020-03-25 | 19.28 | 18.04 | 18.87 | 18.49 | 869600.0 | 17.89 |
2020-03-24 | 19.86 | 18.39 | 19.18 | 18.89 | 956500.0 | 18.28 |
2020-03-23 | 19.63 | 17.22 | 19.42 | 18.41 | 1088800.0 | 17.82 |
2020-03-20 | 20.98 | 18.13 | 18.53 | 19.63 | 1931400.0 | 19.0 |
2020-03-19 | 19.12 | 16.56 | 17.53 | 18.41 | 990500.0 | 17.82 |
2020-03-18 | 18.78 | 16.55 | 18.31 | 17.38 | 1098800.0 | 16.82 |
2020-03-17 | 19.55 | 16.69 | 17.03 | 19.28 | 1446900.0 | 18.66 |
2020-03-16 | 18.0 | 16.12 | 17.84 | 16.61 | 1221600.0 | 16.07 |
2020-03-13 | 20.04 | 18.24 | 19.69 | 20.04 | 1353500.0 | 19.39 |
2020-03-12 | 20.33 | 17.54 | 20.33 | 18.91 | 1865000.0 | 18.3 |
2020-03-11 | 22.01 | 21.09 | 21.43 | 21.34 | 1393400.0 | 20.65 |
2020-03-10 | 22.78 | 20.83 | 21.92 | 21.98 | 1926300.0 | 21.27 |
2020-03-09 | 21.87 | 20.67 | 21.11 | 21.48 | 1787400.0 | 20.79 |
2020-03-06 | 22.08 | 20.83 | 21.29 | 22.05 | 1452800.0 | 21.34 |
2020-03-05 | 22.04 | 21.33 | 21.41 | 21.59 | 858000.0 | 20.89 |
2020-03-04 | 21.9 | 21.2 | 21.34 | 21.81 | 496600.0 | 21.11 |
2020-03-03 | 21.9 | 20.8 | 21.6 | 21.09 | 650100.0 | 20.41 |
2020-03-02 | 21.64 | 20.58 | 21.0 | 21.59 | 809300.0 | 20.89 |
2020-02-28 | 21.07 | 20.05 | 20.36 | 21.04 | 1552200.0 | 20.36 |
2020-02-27 | 22.1 | 19.26 | 20.5 | 21.25 | 1735600.0 | 20.36 |
2020-02-26 | 21.85 | 21.26 | 21.51 | 21.35 | 537100.0 | 20.46 |
2020-02-25 | 22.53 | 21.42 | 22.46 | 21.53 | 839800.0 | 20.63 |
2020-02-24 | 22.59 | 22.09 | 22.56 | 22.43 | 510100.0 | 21.49 |
2020-02-21 | 23.08 | 22.66 | 23.01 | 22.87 | 475800.0 | 21.91 |
2020-02-20 | 23.24 | 22.65 | 23.07 | 23.0 | 450900.0 | 22.04 |
2020-02-19 | 23.21 | 22.27 | 22.47 | 23.11 | 814700.0 | 22.14 |
2020-02-18 | 22.35 | 21.9 | 22.04 | 22.26 | 612200.0 | 21.33 |