名前 | Ellington Financial Inc. Common Stock |
ティッカー | EFC |
国 | United States |
上場年 | 2010.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.26 | 15.86 | 15.93 | 16.21 | 246500.0 | 16.21 |
2021-02-12 | 15.88 | 15.62 | 15.62 | 15.86 | 135500.0 | 15.86 |
2021-02-11 | 15.87 | 15.5 | 15.75 | 15.68 | 155300.0 | 15.68 |
2021-02-10 | 15.84 | 15.64 | 15.73 | 15.7 | 313900.0 | 15.7 |
2021-02-09 | 15.78 | 15.6 | 15.77 | 15.65 | 293300.0 | 15.65 |
2021-02-08 | 15.86 | 15.67 | 15.83 | 15.77 | 276600.0 | 15.77 |
2021-02-05 | 15.74 | 15.52 | 15.57 | 15.74 | 223200.0 | 15.74 |
2021-02-04 | 15.58 | 15.32 | 15.32 | 15.51 | 137400.0 | 15.51 |
2021-02-03 | 15.48 | 15.27 | 15.36 | 15.32 | 176500.0 | 15.32 |
2021-02-02 | 15.46 | 15.11 | 15.16 | 15.38 | 190900.0 | 15.38 |
2021-02-01 | 15.1 | 14.85 | 15.04 | 15.05 | 186100.0 | 15.05 |
2021-01-29 | 15.16 | 14.9 | 15.07 | 14.96 | 380100.0 | 14.96 |
2021-01-28 | 15.29 | 14.92 | 15.08 | 15.21 | 235500.0 | 15.21 |
2021-01-27 | 15.46 | 15.01 | 15.3 | 15.08 | 285700.0 | 14.98 |
2021-01-26 | 15.87 | 15.45 | 15.83 | 15.46 | 197100.0 | 15.36 |
2021-01-25 | 15.81 | 15.53 | 15.73 | 15.72 | 163900.0 | 15.62 |
2021-01-22 | 15.77 | 15.48 | 15.66 | 15.77 | 200700.0 | 15.67 |
2021-01-21 | 15.88 | 15.45 | 15.5 | 15.79 | 252200.0 | 15.69 |
2021-01-20 | 15.62 | 15.32 | 15.4 | 15.49 | 229900.0 | 15.39 |
2021-01-19 | 15.53 | 15.12 | 15.26 | 15.41 | 445600.0 | 15.31 |
2021-01-15 | 15.35 | 15.12 | 15.35 | 15.21 | 257000.0 | 15.11 |
2021-01-14 | 15.33 | 15.16 | 15.3 | 15.29 | 225000.0 | 15.19 |
2021-01-13 | 15.37 | 15.17 | 15.31 | 15.22 | 263800.0 | 15.12 |
2021-01-12 | 15.26 | 15.06 | 15.14 | 15.24 | 134500.0 | 15.14 |
2021-01-11 | 15.37 | 15.03 | 15.05 | 15.14 | 246500.0 | 15.04 |
2021-01-08 | 15.17 | 14.92 | 15.15 | 15.15 | 219700.0 | 15.05 |
2021-01-07 | 15.2 | 14.91 | 15.0 | 15.16 | 277500.0 | 15.06 |
2021-01-06 | 15.2 | 14.58 | 14.69 | 15.05 | 468700.0 | 14.95 |
2021-01-05 | 14.65 | 14.46 | 14.58 | 14.52 | 343300.0 | 14.42 |
2021-01-04 | 14.94 | 14.44 | 14.91 | 14.6 | 475200.0 | 14.5 |
2020-12-31 | 14.98 | 14.79 | 14.88 | 14.84 | 261600.0 | 14.74 |
2020-12-30 | 15.13 | 14.8 | 14.94 | 14.83 | 267500.0 | 14.73 |
2020-12-29 | 15.3 | 15.0 | 15.3 | 15.01 | 229000.0 | 14.81 |
2020-12-28 | 15.4 | 15.16 | 15.16 | 15.24 | 171900.0 | 15.04 |
2020-12-24 | 15.21 | 14.97 | 15.12 | 15.11 | 60700.0 | 14.91 |
2020-12-23 | 15.23 | 14.92 | 14.99 | 15.15 | 146900.0 | 14.95 |
2020-12-22 | 15.03 | 14.82 | 14.92 | 14.94 | 194000.0 | 14.74 |
2020-12-21 | 15.1 | 14.74 | 14.8 | 14.99 | 264200.0 | 14.79 |
2020-12-18 | 15.62 | 14.96 | 15.24 | 14.97 | 739200.0 | 14.77 |
2020-12-17 | 15.43 | 15.24 | 15.3 | 15.24 | 262500.0 | 15.04 |
2020-12-16 | 15.38 | 15.22 | 15.35 | 15.27 | 130300.0 | 15.07 |
2020-12-15 | 15.36 | 15.01 | 15.01 | 15.31 | 193000.0 | 15.11 |
2020-12-14 | 15.22 | 15.01 | 15.13 | 15.04 | 188500.0 | 14.84 |
2020-12-11 | 15.05 | 14.82 | 14.9 | 15.04 | 166200.0 | 14.84 |
2020-12-10 | 15.03 | 14.79 | 14.9 | 14.97 | 149900.0 | 14.77 |
2020-12-09 | 15.11 | 14.8 | 15.0 | 14.93 | 185500.0 | 14.73 |
2020-12-08 | 15.09 | 14.75 | 14.75 | 15.0 | 189400.0 | 14.8 |
2020-12-07 | 15.06 | 14.71 | 15.06 | 14.82 | 166900.0 | 14.62 |
2020-12-04 | 15.1 | 14.77 | 14.8 | 15.0 | 183900.0 | 14.8 |
2020-12-03 | 14.88 | 14.65 | 14.77 | 14.76 | 156700.0 | 14.56 |
2020-12-02 | 14.77 | 14.51 | 14.65 | 14.71 | 156900.0 | 14.52 |
2020-12-01 | 14.9 | 14.43 | 14.55 | 14.63 | 212100.0 | 14.44 |
2020-11-30 | 14.97 | 14.24 | 14.84 | 14.4 | 652600.0 | 14.21 |
2020-11-27 | 15.19 | 14.79 | 15.19 | 14.88 | 160200.0 | 14.68 |
2020-11-25 | 15.27 | 14.85 | 15.25 | 15.19 | 351700.0 | 14.89 |
2020-11-24 | 15.43 | 15.14 | 15.3 | 15.27 | 347800.0 | 14.97 |
2020-11-23 | 14.9 | 14.46 | 14.55 | 14.88 | 246000.0 | 14.59 |
2020-11-20 | 14.6 | 14.34 | 14.48 | 14.52 | 266800.0 | 14.23 |
2020-11-19 | 14.61 | 14.24 | 14.44 | 14.53 | 169100.0 | 14.24 |
2020-11-18 | 14.9 | 14.51 | 14.64 | 14.52 | 246600.0 | 14.23 |
2020-11-17 | 14.64 | 14.36 | 14.45 | 14.49 | 252500.0 | 14.2 |
2020-11-16 | 14.6 | 14.0 | 14.06 | 14.45 | 287300.0 | 14.16 |
2020-11-13 | 13.95 | 13.5 | 13.5 | 13.86 | 178200.0 | 13.59 |
2020-11-12 | 13.63 | 13.28 | 13.51 | 13.44 | 184300.0 | 13.17 |
2020-11-11 | 13.94 | 13.4 | 13.94 | 13.6 | 254700.0 | 13.33 |
2020-11-10 | 13.96 | 13.24 | 13.52 | 13.84 | 360400.0 | 13.57 |
2020-11-09 | 13.72 | 13.34 | 13.45 | 13.35 | 349500.0 | 13.09 |
2020-11-06 | 13.2 | 12.83 | 13.0 | 12.96 | 164500.0 | 12.7 |
2020-11-05 | 13.23 | 12.82 | 12.82 | 13.06 | 166700.0 | 12.8 |
2020-11-04 | 12.99 | 12.7 | 12.84 | 12.92 | 172500.0 | 12.66 |
2020-11-03 | 13.06 | 12.9 | 13.06 | 12.96 | 173000.0 | 12.7 |
2020-11-02 | 12.92 | 12.33 | 12.5 | 12.92 | 357600.0 | 12.66 |
2020-10-30 | 12.4 | 12.12 | 12.3 | 12.24 | 457100.0 | 12.0 |
2020-10-29 | 12.42 | 12.01 | 12.21 | 12.4 | 269700.0 | 12.16 |
2020-10-28 | 12.67 | 12.14 | 12.48 | 12.35 | 343000.0 | 12.02 |
2020-10-27 | 13.03 | 12.66 | 12.84 | 12.68 | 229300.0 | 12.34 |
2020-10-26 | 13.12 | 12.73 | 13.0 | 12.88 | 230300.0 | 12.53 |
2020-10-23 | 13.27 | 12.95 | 12.95 | 13.14 | 96500.0 | 12.79 |
2020-10-22 | 12.99 | 12.81 | 12.81 | 12.89 | 99600.0 | 12.54 |
2020-10-21 | 12.98 | 12.73 | 12.9 | 12.79 | 127900.0 | 12.45 |
2020-10-20 | 13.1 | 12.88 | 12.9 | 12.94 | 112500.0 | 12.59 |
2020-10-19 | 13.06 | 12.78 | 12.99 | 12.83 | 111900.0 | 12.49 |
2020-10-16 | 13.11 | 12.89 | 13.05 | 12.95 | 139300.0 | 12.6 |
2020-10-15 | 13.12 | 12.8 | 12.83 | 13.12 | 122300.0 | 12.77 |
2020-10-14 | 13.19 | 12.85 | 13.02 | 12.87 | 161400.0 | 12.52 |
2020-10-13 | 12.98 | 12.82 | 12.95 | 12.88 | 111100.0 | 12.53 |
2020-10-12 | 13.12 | 12.84 | 12.9 | 13.05 | 208000.0 | 12.7 |
2020-10-09 | 13.35 | 12.83 | 13.3 | 12.95 | 200700.0 | 12.6 |
2020-10-08 | 13.12 | 12.61 | 12.71 | 13.11 | 322500.0 | 12.76 |
2020-10-07 | 12.72 | 12.52 | 12.62 | 12.6 | 145100.0 | 12.26 |
2020-10-06 | 12.94 | 12.46 | 12.67 | 12.53 | 226600.0 | 12.19 |
2020-10-05 | 12.88 | 12.47 | 12.88 | 12.58 | 223600.0 | 12.24 |
2020-10-02 | 12.77 | 12.2 | 12.21 | 12.74 | 163500.0 | 12.4 |
2020-10-01 | 12.4 | 12.08 | 12.26 | 12.39 | 250400.0 | 12.06 |
2020-09-30 | 12.58 | 12.23 | 12.5 | 12.26 | 231500.0 | 11.93 |
2020-09-29 | 12.73 | 12.28 | 12.62 | 12.42 | 195100.0 | 12.09 |
2020-09-28 | 13.06 | 12.74 | 12.74 | 12.83 | 176100.0 | 12.4 |
2020-09-25 | 12.65 | 12.25 | 12.25 | 12.61 | 107700.0 | 12.18 |
2020-09-24 | 12.57 | 12.02 | 12.23 | 12.29 | 236300.0 | 11.88 |
2020-09-23 | 12.74 | 12.12 | 12.56 | 12.16 | 289800.0 | 11.75 |
2020-09-22 | 12.63 | 12.35 | 12.46 | 12.57 | 251300.0 | 12.15 |
2020-09-21 | 13.04 | 12.45 | 12.88 | 12.49 | 384700.0 | 12.07 |
2020-09-18 | 13.26 | 12.99 | 13.17 | 13.19 | 518500.0 | 12.75 |
2020-09-17 | 13.26 | 12.93 | 13.0 | 13.11 | 162800.0 | 12.67 |
2020-09-16 | 13.21 | 12.62 | 12.64 | 13.11 | 372700.0 | 12.67 |
2020-09-15 | 12.73 | 12.48 | 12.56 | 12.56 | 214800.0 | 12.14 |
2020-09-14 | 12.61 | 12.2 | 12.31 | 12.5 | 432500.0 | 12.08 |
2020-09-11 | 12.38 | 12.03 | 12.23 | 12.24 | 201100.0 | 11.83 |
2020-09-10 | 12.65 | 12.25 | 12.48 | 12.26 | 204300.0 | 11.85 |
2020-09-09 | 12.62 | 12.41 | 12.49 | 12.47 | 136700.0 | 12.05 |
2020-09-08 | 12.57 | 12.26 | 12.41 | 12.41 | 174600.0 | 11.99 |
2020-09-04 | 12.71 | 12.21 | 12.65 | 12.41 | 184000.0 | 11.99 |
2020-09-03 | 12.71 | 12.35 | 12.5 | 12.46 | 294900.0 | 12.04 |
2020-09-02 | 12.48 | 12.14 | 12.43 | 12.42 | 406700.0 | 12.0 |
2020-09-01 | 12.57 | 12.29 | 12.35 | 12.46 | 261500.0 | 12.04 |
2020-08-31 | 12.81 | 12.44 | 12.74 | 12.46 | 391400.0 | 12.04 |
2020-08-28 | 12.78 | 12.57 | 12.66 | 12.73 | 150000.0 | 12.3 |
2020-08-27 | 12.87 | 12.53 | 12.53 | 12.7 | 118200.0 | 12.18 |
2020-08-26 | 12.77 | 12.52 | 12.77 | 12.55 | 101300.0 | 12.04 |
2020-08-25 | 12.99 | 12.47 | 12.95 | 12.76 | 141700.0 | 12.24 |
2020-08-24 | 12.88 | 12.37 | 12.55 | 12.82 | 192900.0 | 12.3 |
2020-08-21 | 12.6 | 12.3 | 12.37 | 12.47 | 318700.0 | 11.96 |
2020-08-20 | 12.55 | 12.35 | 12.36 | 12.43 | 143300.0 | 11.93 |
2020-08-19 | 12.7 | 12.29 | 12.33 | 12.57 | 202900.0 | 12.06 |
2020-08-18 | 12.57 | 12.28 | 12.47 | 12.37 | 136900.0 | 11.87 |
2020-08-17 | 12.61 | 12.25 | 12.52 | 12.51 | 180700.0 | 12.0 |
2020-08-14 | 12.58 | 12.11 | 12.21 | 12.54 | 154100.0 | 12.03 |
2020-08-13 | 12.58 | 12.18 | 12.34 | 12.32 | 155500.0 | 11.82 |
2020-08-12 | 12.76 | 12.18 | 12.65 | 12.43 | 243900.0 | 11.93 |
2020-08-11 | 12.94 | 12.43 | 12.8 | 12.47 | 292500.0 | 11.96 |
2020-08-10 | 12.66 | 12.2 | 12.2 | 12.55 | 465200.0 | 12.04 |
2020-08-07 | 12.4 | 11.74 | 12.4 | 12.2 | 436600.0 | 11.71 |
2020-08-06 | 12.11 | 11.92 | 11.92 | 11.98 | 230400.0 | 11.49 |
2020-08-05 | 12.19 | 11.66 | 11.82 | 12.17 | 363300.0 | 11.68 |
2020-08-04 | 11.8 | 11.52 | 11.58 | 11.7 | 256200.0 | 11.23 |
2020-08-03 | 11.75 | 11.45 | 11.74 | 11.66 | 370100.0 | 11.19 |
2020-07-31 | 11.96 | 11.63 | 11.96 | 11.76 | 330500.0 | 11.28 |
2020-07-30 | 12.06 | 11.82 | 11.9 | 12.02 | 122100.0 | 11.53 |
2020-07-29 | 12.2 | 12.0 | 12.17 | 12.19 | 154400.0 | 11.61 |
2020-07-28 | 12.24 | 11.91 | 11.91 | 12.08 | 235100.0 | 11.5 |
2020-07-27 | 12.15 | 11.86 | 11.96 | 12.0 | 178500.0 | 11.43 |
2020-07-24 | 12.4 | 11.93 | 12.27 | 11.94 | 166300.0 | 11.37 |
2020-07-23 | 12.42 | 12.1 | 12.12 | 12.24 | 161000.0 | 11.66 |
2020-07-22 | 12.43 | 11.95 | 12.03 | 12.2 | 212300.0 | 11.62 |
2020-07-21 | 12.19 | 11.77 | 11.93 | 12.09 | 253000.0 | 11.51 |
2020-07-20 | 11.92 | 11.62 | 11.76 | 11.75 | 179100.0 | 11.19 |
2020-07-17 | 11.98 | 11.69 | 11.91 | 11.89 | 193500.0 | 11.32 |
2020-07-16 | 12.04 | 11.76 | 11.9 | 11.9 | 206600.0 | 11.33 |
2020-07-15 | 12.1 | 11.6 | 11.6 | 11.99 | 346500.0 | 11.42 |
2020-07-14 | 11.47 | 11.09 | 11.23 | 11.36 | 140900.0 | 10.82 |
2020-07-13 | 11.4 | 11.08 | 11.35 | 11.21 | 347100.0 | 10.68 |
2020-07-10 | 11.27 | 10.9 | 10.94 | 11.23 | 303900.0 | 10.69 |
2020-07-09 | 11.98 | 10.97 | 11.6 | 11.02 | 393500.0 | 10.49 |
2020-07-08 | 11.22 | 10.77 | 10.99 | 11.16 | 285600.0 | 10.63 |
2020-07-07 | 11.44 | 11.03 | 11.42 | 11.06 | 237700.0 | 10.53 |
2020-07-06 | 11.61 | 11.26 | 11.58 | 11.58 | 271900.0 | 11.03 |
2020-07-02 | 11.84 | 11.31 | 11.82 | 11.36 | 266700.0 | 10.82 |
2020-07-01 | 11.94 | 11.45 | 11.77 | 11.58 | 296200.0 | 11.03 |
2020-06-30 | 11.81 | 11.38 | 11.67 | 11.78 | 273600.0 | 11.22 |
2020-06-29 | 11.92 | 11.39 | 11.5 | 11.78 | 307200.0 | 11.22 |
2020-06-26 | 11.88 | 11.31 | 11.59 | 11.51 | 533400.0 | 10.88 |
2020-06-25 | 11.81 | 11.28 | 11.31 | 11.8 | 273900.0 | 11.15 |
2020-06-24 | 11.87 | 11.1 | 11.73 | 11.46 | 436300.0 | 10.83 |
2020-06-23 | 12.02 | 11.78 | 11.98 | 11.92 | 419000.0 | 11.26 |
2020-06-22 | 11.94 | 11.58 | 11.75 | 11.82 | 335300.0 | 11.17 |
2020-06-19 | 12.38 | 11.82 | 12.26 | 11.85 | 867800.0 | 11.2 |
2020-06-18 | 12.36 | 11.88 | 11.99 | 12.13 | 263600.0 | 11.46 |
2020-06-17 | 12.49 | 12.17 | 12.4 | 12.24 | 313800.0 | 11.57 |
2020-06-16 | 12.92 | 12.05 | 12.79 | 12.39 | 441000.0 | 11.71 |
2020-06-15 | 12.39 | 11.14 | 11.37 | 12.17 | 418900.0 | 11.5 |
2020-06-12 | 11.94 | 11.31 | 11.7 | 11.93 | 329900.0 | 11.27 |
2020-06-11 | 11.76 | 10.8 | 11.02 | 11.15 | 580700.0 | 10.54 |
2020-06-10 | 12.58 | 11.76 | 12.5 | 12.04 | 432100.0 | 11.38 |
2020-06-09 | 12.93 | 12.31 | 12.55 | 12.5 | 641000.0 | 11.81 |
2020-06-08 | 13.12 | 12.42 | 12.55 | 12.99 | 826900.0 | 12.27 |
2020-06-05 | 12.86 | 11.72 | 12.17 | 11.8 | 839700.0 | 11.15 |
2020-06-04 | 11.63 | 10.62 | 10.74 | 11.43 | 561400.0 | 10.8 |
2020-06-03 | 10.84 | 10.46 | 10.46 | 10.8 | 510900.0 | 10.2 |
2020-06-02 | 10.67 | 10.24 | 10.38 | 10.29 | 238600.0 | 9.72 |
2020-06-01 | 10.68 | 10.05 | 10.2 | 10.42 | 413600.0 | 9.85 |
2020-05-29 | 10.37 | 10.0 | 10.26 | 10.2 | 775000.0 | 9.64 |
2020-05-28 | 10.69 | 10.34 | 10.6 | 10.39 | 566800.0 | 9.82 |
2020-05-27 | 10.95 | 10.15 | 10.84 | 10.68 | 502300.0 | 10.02 |
2020-05-26 | 10.92 | 10.5 | 10.82 | 10.55 | 479500.0 | 9.89 |
2020-05-22 | 10.35 | 9.74 | 10.23 | 10.35 | 330300.0 | 9.71 |
2020-05-21 | 10.49 | 9.83 | 10.33 | 10.16 | 462600.0 | 9.53 |
2020-05-20 | 10.84 | 10.21 | 10.5 | 10.35 | 461500.0 | 9.71 |
2020-05-19 | 11.73 | 9.89 | 10.27 | 10.27 | 765000.0 | 9.63 |
2020-05-18 | 10.26 | 9.61 | 9.98 | 10.26 | 674400.0 | 9.62 |
2020-05-15 | 9.67 | 9.25 | 9.64 | 9.58 | 354700.0 | 8.98 |
2020-05-14 | 9.76 | 8.18 | 8.47 | 9.73 | 683700.0 | 9.13 |
2020-05-13 | 9.45 | 8.43 | 9.4 | 8.76 | 672700.0 | 8.22 |
2020-05-12 | 10.03 | 9.39 | 9.99 | 9.49 | 615000.0 | 8.9 |
2020-05-11 | 10.27 | 9.77 | 10.27 | 9.8 | 618100.0 | 9.19 |
2020-05-08 | 10.35 | 9.51 | 10.19 | 10.27 | 886000.0 | 9.63 |
2020-05-07 | 10.1 | 9.62 | 9.62 | 9.87 | 510600.0 | 9.26 |
2020-05-06 | 10.02 | 9.48 | 9.93 | 9.58 | 421900.0 | 8.98 |
2020-05-05 | 10.53 | 9.74 | 10.19 | 9.83 | 432000.0 | 9.22 |
2020-05-04 | 9.97 | 9.43 | 9.82 | 9.9 | 398500.0 | 9.28 |
2020-05-01 | 10.33 | 9.85 | 10.02 | 10.03 | 596500.0 | 9.41 |
2020-04-30 | 10.96 | 10.15 | 10.64 | 10.39 | 740000.0 | 9.74 |
2020-04-29 | 11.07 | 10.41 | 10.66 | 10.91 | 891400.0 | 10.23 |
2020-04-28 | 10.72 | 10.24 | 10.43 | 10.51 | 744900.0 | 9.78 |
2020-04-27 | 10.16 | 9.72 | 9.88 | 10.02 | 595700.0 | 9.33 |
2020-04-24 | 10.01 | 9.57 | 9.94 | 9.87 | 493900.0 | 9.19 |
2020-04-23 | 10.14 | 9.65 | 9.65 | 9.71 | 522900.0 | 9.04 |
2020-04-22 | 10.06 | 9.37 | 10.04 | 9.67 | 475900.0 | 9.0 |
2020-04-21 | 9.86 | 9.42 | 9.42 | 9.8 | 683600.0 | 9.12 |
2020-04-20 | 9.89 | 9.47 | 9.47 | 9.69 | 519200.0 | 9.02 |
2020-04-17 | 9.98 | 9.39 | 9.62 | 9.94 | 1015100.0 | 9.25 |
2020-04-16 | 9.62 | 9.1 | 9.51 | 9.2 | 913600.0 | 8.56 |
2020-04-15 | 9.82 | 9.0 | 9.39 | 9.45 | 1258800.0 | 8.8 |
2020-04-14 | 10.49 | 9.46 | 10.49 | 10.01 | 2424000.0 | 9.32 |
2020-04-13 | 11.0 | 9.06 | 10.82 | 9.94 | 2410600.0 | 9.25 |
2020-04-09 | 11.83 | 9.45 | 9.45 | 11.04 | 5466100.0 | 10.27 |
2020-04-08 | 9.3 | 7.61 | 8.03 | 9.12 | 11804600.0 | 8.49 |
2020-04-07 | 5.37 | 4.81 | 4.81 | 5.22 | 1362900.0 | 4.86 |
2020-04-06 | 4.83 | 4.15 | 4.15 | 4.57 | 1265300.0 | 4.25 |
2020-04-03 | 4.06 | 3.68 | 4.05 | 3.9 | 1179100.0 | 3.63 |
2020-04-02 | 4.73 | 4.05 | 4.45 | 4.1 | 842300.0 | 3.82 |
2020-04-01 | 5.4 | 4.07 | 5.35 | 4.23 | 1351100.0 | 3.94 |
2020-03-31 | 6.27 | 5.36 | 5.66 | 5.71 | 1625800.0 | 5.31 |
2020-03-30 | 6.82 | 5.57 | 6.79 | 5.72 | 888400.0 | 5.32 |
2020-03-27 | 7.0 | 6.05 | 6.49 | 6.81 | 1454500.0 | 6.2 |
2020-03-26 | 7.1 | 5.11 | 5.61 | 6.3 | 3476200.0 | 5.73 |
2020-03-25 | 5.74 | 4.2 | 4.36 | 5.48 | 1687300.0 | 4.99 |
2020-03-24 | 5.9 | 3.85 | 5.66 | 3.96 | 1967500.0 | 3.6 |
2020-03-23 | 6.87 | 5.06 | 6.87 | 5.37 | 1090900.0 | 4.89 |
2020-03-20 | 7.75 | 6.52 | 6.58 | 6.8 | 2554000.0 | 6.19 |
2020-03-19 | 7.0 | 5.08 | 5.52 | 6.53 | 1379300.0 | 5.94 |
2020-03-18 | 7.0 | 3.24 | 6.85 | 5.48 | 2298400.0 | 4.99 |
2020-03-17 | 9.26 | 7.22 | 9.25 | 7.3 | 1249500.0 | 6.64 |
2020-03-16 | 11.22 | 8.92 | 11.03 | 9.12 | 834900.0 | 8.3 |
2020-03-13 | 12.47 | 10.77 | 12.19 | 11.96 | 1217800.0 | 10.89 |
2020-03-12 | 13.97 | 11.6 | 13.85 | 11.63 | 1104700.0 | 10.59 |
2020-03-11 | 15.49 | 14.57 | 15.42 | 14.8 | 1329500.0 | 13.47 |
2020-03-10 | 15.82 | 15.23 | 15.69 | 15.65 | 769100.0 | 14.24 |
2020-03-09 | 15.74 | 14.89 | 15.31 | 15.33 | 1313300.0 | 13.95 |
2020-03-06 | 16.44 | 15.84 | 16.35 | 16.19 | 868400.0 | 14.74 |
2020-03-05 | 16.82 | 16.56 | 16.67 | 16.72 | 542000.0 | 15.22 |
2020-03-04 | 17.04 | 16.65 | 17.0 | 16.88 | 521800.0 | 15.36 |
2020-03-03 | 17.45 | 16.55 | 17.16 | 16.74 | 754500.0 | 15.24 |
2020-03-02 | 17.23 | 16.56 | 16.59 | 17.2 | 1381200.0 | 15.66 |
2020-02-28 | 16.81 | 15.97 | 16.67 | 16.53 | 2274500.0 | 15.05 |
2020-02-27 | 17.61 | 16.94 | 17.39 | 17.03 | 1300000.0 | 15.5 |
2020-02-26 | 18.29 | 17.64 | 18.01 | 17.73 | 1286000.0 | 16.0 |
2020-02-25 | 18.76 | 17.67 | 18.63 | 18.03 | 1346100.0 | 16.27 |
2020-02-24 | 18.71 | 18.5 | 18.5 | 18.59 | 610000.0 | 16.78 |
2020-02-21 | 19.08 | 18.6 | 19.08 | 18.73 | 786100.0 | 16.9 |
2020-02-20 | 19.12 | 18.98 | 19.05 | 19.09 | 763500.0 | 17.23 |
2020-02-19 | 19.11 | 18.89 | 18.92 | 19.06 | 723500.0 | 17.2 |
2020-02-18 | 18.93 | 18.84 | 18.84 | 18.87 | 296700.0 | 17.03 |