名前 | Ellington Residential Mortgage REIT Common Shares of Beneficial Interest |
ティッカー | EARN |
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 | 12.42 | 12.17 | 12.42 | 12.29 | 52800.0 | 12.29 |
2021-02-12 | 12.31 | 12.03 | 12.05 | 12.26 | 80500.0 | 12.26 |
2021-02-11 | 12.27 | 12.02 | 12.27 | 12.09 | 67000.0 | 12.09 |
2021-02-10 | 12.26 | 12.1 | 12.11 | 12.18 | 77900.0 | 12.18 |
2021-02-09 | 12.31 | 12.01 | 12.26 | 12.12 | 189300.0 | 12.12 |
2021-02-08 | 12.38 | 12.21 | 12.24 | 12.31 | 73200.0 | 12.31 |
2021-02-05 | 12.3 | 12.18 | 12.3 | 12.23 | 170700.0 | 12.23 |
2021-02-04 | 12.29 | 12.17 | 12.19 | 12.25 | 57900.0 | 12.25 |
2021-02-03 | 12.21 | 12.03 | 12.16 | 12.21 | 42200.0 | 12.21 |
2021-02-02 | 12.25 | 12.08 | 12.23 | 12.18 | 42800.0 | 12.18 |
2021-02-01 | 12.14 | 11.83 | 12.11 | 12.14 | 48400.0 | 12.14 |
2021-01-29 | 12.21 | 11.9 | 12.2 | 11.96 | 65700.0 | 11.96 |
2021-01-28 | 12.33 | 12.1 | 12.31 | 12.27 | 34100.0 | 12.27 |
2021-01-27 | 12.44 | 12.11 | 12.44 | 12.23 | 45600.0 | 12.23 |
2021-01-26 | 12.63 | 12.46 | 12.6 | 12.54 | 47400.0 | 12.54 |
2021-01-25 | 12.68 | 12.34 | 12.51 | 12.49 | 38800.0 | 12.49 |
2021-01-22 | 12.5 | 12.17 | 12.26 | 12.5 | 59100.0 | 12.5 |
2021-01-21 | 12.5 | 12.17 | 12.17 | 12.44 | 40500.0 | 12.44 |
2021-01-20 | 12.15 | 12.01 | 12.03 | 12.13 | 27500.0 | 12.13 |
2021-01-19 | 12.18 | 11.95 | 12.16 | 11.97 | 60400.0 | 11.97 |
2021-01-15 | 12.23 | 12.02 | 12.15 | 12.12 | 39800.0 | 12.12 |
2021-01-14 | 12.41 | 12.15 | 12.41 | 12.21 | 47200.0 | 12.21 |
2021-01-13 | 12.53 | 12.2 | 12.53 | 12.23 | 35000.0 | 12.23 |
2021-01-12 | 12.65 | 12.1 | 12.17 | 12.56 | 58500.0 | 12.56 |
2021-01-11 | 12.44 | 12.13 | 12.27 | 12.16 | 54700.0 | 12.16 |
2021-01-08 | 12.67 | 12.27 | 12.67 | 12.38 | 47100.0 | 12.38 |
2021-01-07 | 12.79 | 12.55 | 12.79 | 12.7 | 43100.0 | 12.7 |
2021-01-06 | 12.85 | 12.58 | 12.66 | 12.68 | 102400.0 | 12.68 |
2021-01-05 | 13.03 | 12.54 | 12.96 | 12.58 | 56300.0 | 12.58 |
2021-01-04 | 13.1 | 12.76 | 13.06 | 12.9 | 66600.0 | 12.9 |
2020-12-31 | 13.08 | 12.62 | 12.62 | 13.04 | 112200.0 | 13.04 |
2020-12-30 | 13.0 | 12.68 | 12.9 | 12.68 | 61900.0 | 12.68 |
2020-12-29 | 13.3 | 12.84 | 13.04 | 13.15 | 89000.0 | 12.87 |
2020-12-28 | 13.05 | 12.58 | 12.75 | 13.03 | 97100.0 | 12.75 |
2020-12-24 | 12.75 | 12.54 | 12.75 | 12.64 | 16100.0 | 12.37 |
2020-12-23 | 12.7 | 12.37 | 12.45 | 12.65 | 42300.0 | 12.38 |
2020-12-22 | 12.49 | 12.14 | 12.46 | 12.38 | 69700.0 | 12.12 |
2020-12-21 | 12.74 | 12.38 | 12.74 | 12.52 | 64400.0 | 12.25 |
2020-12-18 | 12.74 | 12.42 | 12.52 | 12.74 | 151100.0 | 12.47 |
2020-12-17 | 12.49 | 12.29 | 12.31 | 12.47 | 26000.0 | 12.2 |
2020-12-16 | 12.49 | 12.25 | 12.43 | 12.29 | 20700.0 | 12.03 |
2020-12-15 | 12.45 | 12.02 | 12.04 | 12.44 | 35600.0 | 12.18 |
2020-12-14 | 12.23 | 12.05 | 12.13 | 12.05 | 49200.0 | 11.79 |
2020-12-11 | 12.25 | 12.01 | 12.13 | 12.14 | 34900.0 | 11.88 |
2020-12-10 | 12.15 | 11.92 | 12.11 | 12.12 | 49200.0 | 11.86 |
2020-12-09 | 12.42 | 12.02 | 12.42 | 12.11 | 45000.0 | 11.85 |
2020-12-08 | 12.5 | 12.2 | 12.2 | 12.37 | 47000.0 | 12.11 |
2020-12-07 | 12.5 | 12.25 | 12.5 | 12.28 | 39200.0 | 12.02 |
2020-12-04 | 12.6 | 12.26 | 12.29 | 12.53 | 38600.0 | 12.26 |
2020-12-03 | 12.52 | 12.18 | 12.25 | 12.2 | 31500.0 | 11.94 |
2020-12-02 | 12.41 | 12.23 | 12.27 | 12.27 | 24400.0 | 12.01 |
2020-12-01 | 12.51 | 12.24 | 12.39 | 12.33 | 37500.0 | 12.07 |
2020-11-30 | 12.74 | 12.18 | 12.74 | 12.2 | 49100.0 | 11.94 |
2020-11-27 | 12.74 | 12.43 | 12.68 | 12.74 | 41800.0 | 12.47 |
2020-11-25 | 12.53 | 12.21 | 12.47 | 12.52 | 42000.0 | 12.25 |
2020-11-24 | 12.52 | 12.24 | 12.39 | 12.47 | 83200.0 | 12.2 |
2020-11-23 | 12.21 | 11.95 | 12.03 | 12.06 | 37500.0 | 11.8 |
2020-11-20 | 11.99 | 11.85 | 11.86 | 11.94 | 40900.0 | 11.69 |
2020-11-19 | 12.02 | 11.63 | 12.02 | 11.9 | 53700.0 | 11.65 |
2020-11-18 | 12.26 | 11.96 | 11.98 | 11.97 | 29600.0 | 11.72 |
2020-11-17 | 12.09 | 11.6 | 11.6 | 11.98 | 61000.0 | 11.72 |
2020-11-16 | 11.86 | 11.6 | 11.65 | 11.73 | 111600.0 | 11.48 |
2020-11-13 | 11.7 | 11.54 | 11.6 | 11.58 | 39300.0 | 11.33 |
2020-11-12 | 11.79 | 11.28 | 11.79 | 11.45 | 72500.0 | 11.21 |
2020-11-11 | 11.88 | 11.16 | 11.42 | 11.79 | 125800.0 | 11.54 |
2020-11-10 | 11.46 | 11.2 | 11.28 | 11.43 | 145400.0 | 11.19 |
2020-11-09 | 11.55 | 11.13 | 11.45 | 11.13 | 74600.0 | 10.89 |
2020-11-06 | 11.37 | 11.05 | 11.37 | 11.05 | 20300.0 | 10.81 |
2020-11-05 | 11.45 | 11.22 | 11.29 | 11.34 | 41600.0 | 11.1 |
2020-11-04 | 11.23 | 10.89 | 11.03 | 11.13 | 27100.0 | 10.89 |
2020-11-03 | 11.17 | 10.92 | 10.93 | 11.01 | 35400.0 | 10.78 |
2020-11-02 | 10.96 | 10.71 | 10.78 | 10.85 | 24200.0 | 10.62 |
2020-10-30 | 11.0 | 10.56 | 11.0 | 10.63 | 57500.0 | 10.4 |
2020-10-29 | 10.95 | 10.71 | 10.9 | 10.95 | 49600.0 | 10.72 |
2020-10-28 | 11.12 | 10.8 | 11.05 | 10.96 | 43000.0 | 10.73 |
2020-10-27 | 11.31 | 11.0 | 11.22 | 11.03 | 28300.0 | 10.8 |
2020-10-26 | 11.5 | 11.05 | 11.4 | 11.15 | 54100.0 | 10.91 |
2020-10-23 | 11.51 | 11.35 | 11.4 | 11.41 | 18100.0 | 11.17 |
2020-10-22 | 11.39 | 11.28 | 11.28 | 11.35 | 25300.0 | 11.11 |
2020-10-21 | 11.28 | 11.18 | 11.28 | 11.22 | 26000.0 | 10.98 |
2020-10-20 | 11.23 | 11.09 | 11.13 | 11.23 | 25800.0 | 10.99 |
2020-10-19 | 11.28 | 11.09 | 11.28 | 11.1 | 24400.0 | 10.86 |
2020-10-16 | 11.48 | 11.13 | 11.2 | 11.23 | 36300.0 | 10.99 |
2020-10-15 | 11.26 | 11.14 | 11.26 | 11.23 | 23100.0 | 10.99 |
2020-10-14 | 11.51 | 11.29 | 11.35 | 11.34 | 20600.0 | 11.1 |
2020-10-13 | 11.3 | 11.13 | 11.3 | 11.25 | 15400.0 | 11.01 |
2020-10-12 | 11.3 | 11.16 | 11.26 | 11.3 | 12900.0 | 11.06 |
2020-10-09 | 11.54 | 11.18 | 11.54 | 11.24 | 23500.0 | 11.0 |
2020-10-08 | 11.45 | 11.08 | 11.23 | 11.41 | 47800.0 | 11.17 |
2020-10-07 | 11.15 | 10.9 | 11.07 | 11.13 | 36600.0 | 10.89 |
2020-10-06 | 11.31 | 10.97 | 11.24 | 11.01 | 75900.0 | 10.78 |
2020-10-05 | 11.26 | 11.12 | 11.26 | 11.21 | 22600.0 | 10.97 |
2020-10-02 | 11.25 | 10.94 | 10.98 | 11.21 | 26300.0 | 10.97 |
2020-10-01 | 11.16 | 10.9 | 11.15 | 11.12 | 58600.0 | 10.88 |
2020-09-30 | 11.28 | 11.05 | 11.21 | 11.1 | 33000.0 | 10.86 |
2020-09-29 | 11.33 | 11.07 | 11.32 | 11.2 | 42100.0 | 10.96 |
2020-09-28 | 11.79 | 11.4 | 11.45 | 11.59 | 76800.0 | 11.07 |
2020-09-25 | 11.39 | 11.04 | 11.04 | 11.34 | 44600.0 | 10.83 |
2020-09-24 | 11.28 | 10.85 | 11.05 | 11.04 | 50600.0 | 10.54 |
2020-09-23 | 11.43 | 10.92 | 11.11 | 11.02 | 115600.0 | 10.52 |
2020-09-22 | 11.41 | 11.11 | 11.4 | 11.14 | 69300.0 | 10.64 |
2020-09-21 | 11.74 | 11.22 | 11.7 | 11.29 | 100700.0 | 10.78 |
2020-09-18 | 11.99 | 11.77 | 11.94 | 11.79 | 108600.0 | 11.26 |
2020-09-17 | 11.95 | 11.78 | 11.8 | 11.86 | 40100.0 | 11.33 |
2020-09-16 | 11.95 | 11.7 | 11.7 | 11.88 | 102600.0 | 11.35 |
2020-09-15 | 11.91 | 11.58 | 11.76 | 11.63 | 169500.0 | 11.11 |
2020-09-14 | 11.93 | 11.3 | 11.34 | 11.74 | 162100.0 | 11.21 |
2020-09-11 | 11.4 | 11.04 | 11.38 | 11.22 | 45800.0 | 10.72 |
2020-09-10 | 11.46 | 11.28 | 11.46 | 11.32 | 37500.0 | 10.81 |
2020-09-09 | 11.52 | 11.35 | 11.42 | 11.42 | 46700.0 | 10.91 |
2020-09-08 | 11.5 | 11.22 | 11.38 | 11.39 | 59400.0 | 10.88 |
2020-09-04 | 11.74 | 11.27 | 11.73 | 11.32 | 61800.0 | 10.81 |
2020-09-03 | 11.62 | 11.29 | 11.32 | 11.58 | 145200.0 | 11.06 |
2020-09-02 | 11.48 | 11.29 | 11.42 | 11.35 | 48700.0 | 10.84 |
2020-09-01 | 11.44 | 11.09 | 11.1 | 11.39 | 55100.0 | 10.88 |
2020-08-31 | 11.69 | 11.35 | 11.66 | 11.36 | 71700.0 | 10.85 |
2020-08-28 | 11.69 | 11.19 | 11.3 | 11.6 | 69700.0 | 11.08 |
2020-08-27 | 11.5 | 11.17 | 11.47 | 11.22 | 63300.0 | 10.72 |
2020-08-26 | 11.53 | 11.38 | 11.53 | 11.44 | 32700.0 | 10.93 |
2020-08-25 | 11.56 | 11.3 | 11.5 | 11.49 | 95200.0 | 10.97 |
2020-08-24 | 11.61 | 10.97 | 11.15 | 11.5 | 88800.0 | 10.98 |
2020-08-21 | 11.12 | 10.96 | 11.05 | 11.03 | 87200.0 | 10.53 |
2020-08-20 | 11.15 | 10.98 | 10.99 | 11.03 | 23700.0 | 10.53 |
2020-08-19 | 11.22 | 10.95 | 10.95 | 11.06 | 60000.0 | 10.56 |
2020-08-18 | 11.09 | 10.82 | 10.89 | 11.02 | 56900.0 | 10.52 |
2020-08-17 | 10.98 | 10.81 | 10.92 | 10.94 | 48900.0 | 10.45 |
2020-08-14 | 11.05 | 10.77 | 10.92 | 10.95 | 49800.0 | 10.46 |
2020-08-13 | 10.9 | 10.67 | 10.7 | 10.89 | 71600.0 | 10.4 |
2020-08-12 | 11.12 | 10.74 | 11.1 | 10.81 | 80800.0 | 10.32 |
2020-08-11 | 11.43 | 10.93 | 11.37 | 10.97 | 88600.0 | 10.48 |
2020-08-10 | 11.34 | 11.07 | 11.07 | 11.27 | 84200.0 | 10.76 |
2020-08-07 | 11.04 | 10.78 | 10.99 | 10.99 | 69900.0 | 10.5 |
2020-08-06 | 11.25 | 10.87 | 11.25 | 11.0 | 78200.0 | 10.51 |
2020-08-05 | 11.25 | 10.96 | 11.17 | 11.21 | 127200.0 | 10.71 |
2020-08-04 | 11.1 | 10.87 | 11.1 | 10.99 | 62900.0 | 10.5 |
2020-08-03 | 11.13 | 10.95 | 11.1 | 11.09 | 99600.0 | 10.59 |
2020-07-31 | 11.25 | 10.8 | 11.25 | 11.05 | 73700.0 | 10.55 |
2020-07-30 | 11.24 | 10.83 | 10.98 | 11.2 | 86700.0 | 10.7 |
2020-07-29 | 11.02 | 10.81 | 10.9 | 11.02 | 46800.0 | 10.52 |
2020-07-28 | 10.9 | 10.49 | 10.49 | 10.84 | 68000.0 | 10.35 |
2020-07-27 | 10.59 | 10.38 | 10.5 | 10.58 | 33700.0 | 10.1 |
2020-07-24 | 10.65 | 10.32 | 10.57 | 10.43 | 54700.0 | 9.96 |
2020-07-23 | 10.78 | 10.56 | 10.69 | 10.59 | 53100.0 | 10.11 |
2020-07-22 | 10.82 | 10.63 | 10.77 | 10.71 | 72900.0 | 10.23 |
2020-07-21 | 10.74 | 10.44 | 10.44 | 10.74 | 81800.0 | 10.26 |
2020-07-20 | 10.45 | 10.21 | 10.44 | 10.44 | 61800.0 | 9.97 |
2020-07-17 | 10.46 | 10.25 | 10.36 | 10.37 | 73600.0 | 9.9 |
2020-07-16 | 10.5 | 10.17 | 10.17 | 10.39 | 76200.0 | 9.92 |
2020-07-15 | 10.42 | 10.11 | 10.11 | 10.25 | 127700.0 | 9.79 |
2020-07-14 | 10.01 | 9.7 | 9.72 | 9.95 | 59400.0 | 9.5 |
2020-07-13 | 9.91 | 9.63 | 9.91 | 9.72 | 79200.0 | 9.28 |
2020-07-10 | 9.85 | 9.63 | 9.63 | 9.82 | 97900.0 | 9.38 |
2020-07-09 | 10.09 | 9.34 | 10.09 | 9.68 | 240300.0 | 9.25 |
2020-07-08 | 10.1 | 9.75 | 9.88 | 10.04 | 115600.0 | 9.59 |
2020-07-07 | 10.13 | 9.88 | 10.13 | 9.89 | 85200.0 | 9.45 |
2020-07-06 | 10.2 | 9.87 | 10.06 | 10.17 | 112300.0 | 9.71 |
2020-07-02 | 10.28 | 10.01 | 10.15 | 10.01 | 129700.0 | 9.56 |
2020-07-01 | 10.43 | 10.06 | 10.41 | 10.14 | 113500.0 | 9.68 |
2020-06-30 | 10.45 | 9.96 | 10.18 | 10.3 | 257000.0 | 9.84 |
2020-06-29 | 10.18 | 9.67 | 9.78 | 10.12 | 114500.0 | 9.67 |
2020-06-26 | 10.45 | 10.0 | 10.36 | 10.08 | 1076900.0 | 9.36 |
2020-06-25 | 10.48 | 10.11 | 10.11 | 10.45 | 131200.0 | 9.7 |
2020-06-24 | 10.39 | 10.0 | 10.31 | 10.17 | 118400.0 | 9.44 |
2020-06-23 | 10.48 | 10.27 | 10.38 | 10.31 | 222600.0 | 9.57 |
2020-06-22 | 10.5 | 10.2 | 10.5 | 10.29 | 171600.0 | 9.55 |
2020-06-19 | 10.64 | 10.32 | 10.4 | 10.4 | 142800.0 | 9.66 |
2020-06-18 | 10.79 | 10.29 | 10.61 | 10.3 | 188600.0 | 9.56 |
2020-06-17 | 10.9 | 10.6 | 10.85 | 10.67 | 120600.0 | 9.91 |
2020-06-16 | 11.02 | 10.55 | 10.88 | 10.82 | 104900.0 | 10.05 |
2020-06-15 | 10.67 | 9.95 | 10.39 | 10.52 | 84000.0 | 9.77 |
2020-06-12 | 10.5 | 10.07 | 10.08 | 10.47 | 119100.0 | 9.72 |
2020-06-11 | 10.23 | 9.72 | 10.21 | 9.83 | 184100.0 | 9.13 |
2020-06-10 | 10.73 | 10.11 | 10.6 | 10.47 | 101100.0 | 9.72 |
2020-06-09 | 10.89 | 10.45 | 10.87 | 10.65 | 127000.0 | 9.89 |
2020-06-08 | 11.12 | 10.33 | 10.36 | 11.04 | 204400.0 | 10.25 |
2020-06-05 | 11.11 | 10.16 | 10.74 | 10.22 | 278500.0 | 9.49 |
2020-06-04 | 10.49 | 9.8 | 9.8 | 10.4 | 177300.0 | 9.66 |
2020-06-03 | 10.05 | 9.62 | 9.62 | 9.85 | 133500.0 | 9.15 |
2020-06-02 | 9.92 | 9.6 | 9.83 | 9.62 | 153400.0 | 8.93 |
2020-06-01 | 9.86 | 9.51 | 9.55 | 9.71 | 100600.0 | 9.02 |
2020-05-29 | 9.73 | 9.43 | 9.55 | 9.47 | 138300.0 | 8.79 |
2020-05-28 | 9.84 | 9.6 | 9.84 | 9.66 | 208600.0 | 8.97 |
2020-05-27 | 9.79 | 9.57 | 9.75 | 9.73 | 110100.0 | 9.03 |
2020-05-26 | 9.86 | 9.59 | 9.86 | 9.65 | 110000.0 | 8.96 |
2020-05-22 | 9.57 | 9.3 | 9.46 | 9.51 | 90800.0 | 8.83 |
2020-05-21 | 9.55 | 9.31 | 9.5 | 9.5 | 189500.0 | 8.82 |
2020-05-20 | 9.68 | 9.3 | 9.3 | 9.55 | 150000.0 | 8.87 |
2020-05-19 | 9.45 | 9.14 | 9.34 | 9.25 | 45800.0 | 8.59 |
2020-05-18 | 9.63 | 9.09 | 9.63 | 9.29 | 86000.0 | 8.63 |
2020-05-15 | 9.27 | 8.92 | 9.09 | 9.1 | 57700.0 | 8.45 |
2020-05-14 | 9.06 | 8.49 | 8.59 | 9.06 | 99100.0 | 8.41 |
2020-05-13 | 9.02 | 8.39 | 8.85 | 8.83 | 173400.0 | 8.2 |
2020-05-12 | 9.25 | 8.67 | 9.12 | 8.7 | 65800.0 | 8.08 |
2020-05-11 | 9.15 | 8.66 | 9.15 | 8.86 | 77300.0 | 8.23 |
2020-05-08 | 9.08 | 8.88 | 9.02 | 9.08 | 82600.0 | 8.43 |
2020-05-07 | 9.03 | 8.79 | 8.91 | 8.88 | 88200.0 | 8.25 |
2020-05-06 | 9.14 | 8.64 | 9.13 | 8.88 | 114100.0 | 8.25 |
2020-05-05 | 9.24 | 8.85 | 8.85 | 9.01 | 70200.0 | 8.37 |
2020-05-04 | 8.87 | 8.52 | 8.82 | 8.83 | 43800.0 | 8.2 |
2020-05-01 | 9.12 | 8.62 | 8.62 | 8.82 | 62800.0 | 8.19 |
2020-04-30 | 9.18 | 8.7 | 9.05 | 8.92 | 68600.0 | 8.28 |
2020-04-29 | 9.27 | 8.85 | 8.97 | 9.15 | 104500.0 | 8.5 |
2020-04-28 | 9.02 | 8.22 | 8.4 | 8.5 | 162000.0 | 7.89 |
2020-04-27 | 8.4 | 8.12 | 8.3 | 8.22 | 53400.0 | 7.63 |
2020-04-24 | 8.25 | 7.89 | 8.18 | 8.11 | 58400.0 | 7.53 |
2020-04-23 | 8.45 | 8.08 | 8.08 | 8.16 | 68700.0 | 7.58 |
2020-04-22 | 8.33 | 7.86 | 8.29 | 8.0 | 61500.0 | 7.43 |
2020-04-21 | 8.21 | 7.43 | 7.54 | 8.13 | 92500.0 | 7.55 |
2020-04-20 | 8.02 | 7.46 | 7.96 | 7.62 | 83200.0 | 7.08 |
2020-04-17 | 8.33 | 7.78 | 7.78 | 8.23 | 72200.0 | 7.64 |
2020-04-16 | 8.29 | 7.47 | 7.99 | 7.63 | 91200.0 | 7.08 |
2020-04-15 | 8.17 | 7.75 | 7.8 | 7.96 | 89800.0 | 7.39 |
2020-04-14 | 8.78 | 8.15 | 8.5 | 8.23 | 86700.0 | 7.64 |
2020-04-13 | 8.54 | 7.7 | 8.5 | 8.37 | 89800.0 | 7.77 |
2020-04-09 | 9.13 | 8.27 | 8.38 | 8.61 | 188400.0 | 7.99 |
2020-04-08 | 8.52 | 5.98 | 5.98 | 8.18 | 518700.0 | 7.6 |
2020-04-07 | 5.8 | 5.08 | 5.08 | 5.44 | 104400.0 | 5.05 |
2020-04-06 | 4.97 | 4.24 | 4.24 | 4.89 | 63500.0 | 4.54 |
2020-04-03 | 4.5 | 3.91 | 4.5 | 4.03 | 106800.0 | 3.74 |
2020-04-02 | 4.9 | 4.5 | 4.75 | 4.54 | 84800.0 | 4.22 |
2020-04-01 | 5.24 | 4.6 | 5.05 | 4.8 | 40900.0 | 4.46 |
2020-03-31 | 5.62 | 5.05 | 5.3 | 5.3 | 93800.0 | 4.92 |
2020-03-30 | 5.88 | 4.97 | 5.88 | 5.47 | 67000.0 | 5.08 |
2020-03-27 | 6.49 | 6.0 | 6.4 | 6.16 | 96700.0 | 5.46 |
2020-03-26 | 6.58 | 5.24 | 5.29 | 6.42 | 150900.0 | 5.69 |
2020-03-25 | 5.54 | 4.25 | 4.26 | 4.89 | 143600.0 | 4.33 |
2020-03-24 | 4.25 | 3.9 | 4.18 | 3.98 | 187900.0 | 3.53 |
2020-03-23 | 4.8 | 3.85 | 4.7 | 3.99 | 209900.0 | 3.54 |
2020-03-20 | 5.8 | 4.75 | 5.0 | 4.88 | 126200.0 | 4.33 |
2020-03-19 | 5.13 | 4.0 | 4.07 | 5.04 | 192500.0 | 4.47 |
2020-03-18 | 6.89 | 2.7 | 6.77 | 4.07 | 291700.0 | 3.61 |
2020-03-17 | 7.12 | 6.89 | 7.08 | 6.98 | 102100.0 | 6.19 |
2020-03-16 | 7.96 | 7.05 | 7.76 | 7.07 | 109400.0 | 6.27 |
2020-03-13 | 8.53 | 7.79 | 8.22 | 8.19 | 87500.0 | 7.26 |
2020-03-12 | 9.24 | 7.68 | 9.24 | 7.89 | 178500.0 | 6.99 |
2020-03-11 | 10.17 | 9.7 | 10.12 | 9.7 | 42000.0 | 8.6 |
2020-03-10 | 10.44 | 9.89 | 10.44 | 10.28 | 84700.0 | 9.11 |
2020-03-09 | 10.59 | 7.65 | 10.59 | 10.14 | 105300.0 | 8.99 |
2020-03-06 | 11.0 | 10.6 | 11.0 | 10.9 | 66700.0 | 9.66 |
2020-03-05 | 11.09 | 10.93 | 11.02 | 11.06 | 22500.0 | 9.8 |
2020-03-04 | 11.23 | 11.05 | 11.05 | 11.15 | 26200.0 | 9.88 |
2020-03-03 | 11.37 | 10.93 | 11.24 | 10.95 | 60600.0 | 9.71 |
2020-03-02 | 11.18 | 10.82 | 10.87 | 11.18 | 62200.0 | 9.91 |
2020-02-28 | 11.01 | 10.76 | 11.01 | 10.89 | 88100.0 | 9.65 |
2020-02-27 | 11.36 | 11.09 | 11.36 | 11.13 | 73500.0 | 9.86 |
2020-02-26 | 11.62 | 11.32 | 11.34 | 11.48 | 47600.0 | 10.18 |
2020-02-25 | 11.68 | 11.43 | 11.66 | 11.46 | 81600.0 | 10.16 |
2020-02-24 | 11.73 | 11.56 | 11.67 | 11.71 | 50900.0 | 10.38 |
2020-02-21 | 11.87 | 11.66 | 11.85 | 11.74 | 22500.0 | 10.41 |
2020-02-20 | 11.88 | 11.78 | 11.8 | 11.86 | 25500.0 | 10.51 |
2020-02-19 | 11.81 | 11.6 | 11.7 | 11.77 | 50800.0 | 10.43 |
2020-02-18 | 11.7 | 11.62 | 11.66 | 11.7 | 47300.0 | 10.37 |