名前 | Hannon Armstrong Sustainable Infrastructure Capital Inc. Common Stock |
ティッカー | HASI |
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 | 63.97 | 61.68 | 62.66 | 62.2 | 678500.0 | 62.2 |
2021-02-12 | 62.96 | 61.25 | 62.07 | 61.46 | 542000.0 | 61.46 |
2021-02-11 | 63.22 | 61.23 | 62.14 | 62.0 | 454800.0 | 62.0 |
2021-02-10 | 64.48 | 61.72 | 64.08 | 62.2 | 455500.0 | 62.2 |
2021-02-09 | 64.21 | 63.22 | 63.97 | 63.59 | 485600.0 | 63.59 |
2021-02-08 | 64.79 | 62.94 | 63.06 | 63.43 | 629700.0 | 63.43 |
2021-02-05 | 63.74 | 61.39 | 62.6 | 62.77 | 580800.0 | 62.77 |
2021-02-04 | 62.16 | 60.66 | 61.77 | 61.0 | 655500.0 | 61.0 |
2021-02-03 | 62.99 | 60.86 | 62.75 | 61.69 | 471900.0 | 61.69 |
2021-02-02 | 62.74 | 60.36 | 60.82 | 62.57 | 772100.0 | 62.57 |
2021-02-01 | 60.34 | 58.22 | 59.78 | 60.24 | 803700.0 | 60.24 |
2021-01-29 | 61.71 | 58.31 | 61.71 | 59.15 | 861100.0 | 59.15 |
2021-01-28 | 62.0 | 59.85 | 61.37 | 61.47 | 1104300.0 | 61.47 |
2021-01-27 | 64.13 | 59.67 | 64.0 | 60.15 | 1098400.0 | 60.15 |
2021-01-26 | 67.75 | 65.21 | 67.75 | 65.51 | 419500.0 | 65.51 |
2021-01-25 | 69.07 | 65.58 | 66.84 | 66.99 | 653200.0 | 66.99 |
2021-01-22 | 68.4 | 66.45 | 67.97 | 67.08 | 765000.0 | 67.08 |
2021-01-21 | 69.31 | 64.75 | 65.25 | 68.85 | 1203200.0 | 68.85 |
2021-01-20 | 67.72 | 64.81 | 67.0 | 65.42 | 676300.0 | 65.42 |
2021-01-19 | 66.41 | 64.3 | 65.88 | 66.41 | 812600.0 | 66.41 |
2021-01-15 | 66.21 | 64.63 | 66.12 | 64.86 | 780800.0 | 64.86 |
2021-01-14 | 68.77 | 66.17 | 68.5 | 66.73 | 686600.0 | 66.73 |
2021-01-13 | 70.55 | 67.25 | 70.45 | 67.79 | 521900.0 | 67.79 |
2021-01-12 | 70.38 | 68.56 | 69.6 | 70.12 | 653500.0 | 70.12 |
2021-01-11 | 70.84 | 68.53 | 68.65 | 69.54 | 667800.0 | 69.54 |
2021-01-08 | 70.28 | 68.17 | 69.36 | 69.89 | 687700.0 | 69.89 |
2021-01-07 | 72.42 | 68.33 | 70.19 | 68.73 | 1054400.0 | 68.73 |
2021-01-06 | 71.35 | 65.58 | 65.75 | 68.25 | 2097200.0 | 68.25 |
2021-01-05 | 65.24 | 62.71 | 62.71 | 64.04 | 803200.0 | 64.04 |
2021-01-04 | 65.0 | 61.89 | 64.91 | 62.91 | 498200.0 | 62.91 |
2020-12-31 | 64.42 | 63.04 | 64.42 | 63.43 | 619200.0 | 63.43 |
2020-12-30 | 64.47 | 62.73 | 62.88 | 64.31 | 474000.0 | 64.31 |
2020-12-29 | 64.65 | 61.29 | 64.45 | 62.36 | 598400.0 | 62.36 |
2020-12-28 | 66.21 | 63.48 | 66.12 | 64.46 | 487500.0 | 64.46 |
2020-12-24 | 65.64 | 63.88 | 65.14 | 65.36 | 229700.0 | 65.36 |
2020-12-23 | 66.35 | 64.67 | 65.02 | 65.41 | 695900.0 | 65.07 |
2020-12-22 | 63.95 | 61.66 | 62.0 | 63.93 | 1064400.0 | 63.6 |
2020-12-21 | 61.89 | 59.09 | 59.38 | 61.73 | 994400.0 | 61.41 |
2020-12-18 | 61.37 | 59.54 | 59.54 | 60.63 | 2012600.0 | 60.31 |
2020-12-17 | 59.92 | 58.85 | 59.12 | 59.41 | 773400.0 | 59.1 |
2020-12-16 | 59.62 | 57.87 | 58.58 | 59.1 | 785100.0 | 58.79 |
2020-12-15 | 58.66 | 56.31 | 57.25 | 58.66 | 856800.0 | 58.36 |
2020-12-14 | 57.47 | 56.27 | 56.79 | 56.3 | 492200.0 | 56.01 |
2020-12-11 | 56.74 | 54.26 | 54.85 | 56.59 | 854400.0 | 56.3 |
2020-12-10 | 55.42 | 53.53 | 54.57 | 55.2 | 558700.0 | 54.91 |
2020-12-09 | 56.29 | 54.14 | 56.17 | 54.81 | 524800.0 | 54.53 |
2020-12-08 | 56.08 | 53.81 | 53.81 | 55.41 | 708000.0 | 55.12 |
2020-12-07 | 54.82 | 52.81 | 52.95 | 54.1 | 652000.0 | 53.82 |
2020-12-04 | 53.58 | 52.09 | 53.34 | 52.89 | 531900.0 | 52.62 |
2020-12-03 | 54.53 | 52.62 | 54.09 | 52.73 | 673400.0 | 52.46 |
2020-12-02 | 54.82 | 52.86 | 53.99 | 54.28 | 528700.0 | 54.0 |
2020-12-01 | 55.38 | 53.48 | 55.12 | 54.22 | 796000.0 | 53.94 |
2020-11-30 | 55.24 | 53.5 | 54.81 | 54.66 | 733000.0 | 54.38 |
2020-11-27 | 56.87 | 54.5 | 55.67 | 54.62 | 396100.0 | 54.34 |
2020-11-25 | 55.7 | 53.47 | 54.47 | 55.27 | 985500.0 | 54.98 |
2020-11-24 | 54.62 | 53.38 | 53.48 | 54.26 | 877900.0 | 53.98 |
2020-11-23 | 53.15 | 52.19 | 52.72 | 52.35 | 558700.0 | 52.08 |
2020-11-20 | 52.82 | 51.68 | 52.39 | 52.26 | 499400.0 | 51.99 |
2020-11-19 | 52.65 | 51.58 | 52.09 | 52.58 | 714800.0 | 52.31 |
2020-11-18 | 52.99 | 51.93 | 52.67 | 52.11 | 907000.0 | 51.84 |
2020-11-17 | 52.55 | 51.05 | 51.28 | 52.45 | 614300.0 | 52.18 |
2020-11-16 | 51.83 | 50.2 | 51.0 | 51.77 | 531300.0 | 51.5 |
2020-11-13 | 49.97 | 49.13 | 49.51 | 49.75 | 470500.0 | 49.49 |
2020-11-12 | 50.84 | 48.91 | 50.55 | 49.6 | 709900.0 | 49.34 |
2020-11-11 | 50.69 | 48.71 | 49.99 | 50.27 | 1140100.0 | 50.01 |
2020-11-10 | 47.98 | 46.04 | 47.5 | 47.74 | 843800.0 | 47.49 |
2020-11-09 | 54.41 | 46.95 | 51.01 | 47.03 | 1030600.0 | 46.79 |
2020-11-06 | 49.92 | 46.61 | 46.84 | 47.21 | 1955500.0 | 46.96 |
2020-11-05 | 45.62 | 43.38 | 43.49 | 45.5 | 729000.0 | 45.26 |
2020-11-04 | 43.76 | 41.9 | 43.13 | 42.8 | 597600.0 | 42.58 |
2020-11-03 | 45.12 | 43.09 | 44.9 | 43.54 | 1193500.0 | 43.31 |
2020-11-02 | 44.02 | 42.11 | 42.46 | 43.96 | 609900.0 | 43.73 |
2020-10-30 | 43.16 | 41.62 | 43.0 | 41.85 | 533700.0 | 41.63 |
2020-10-29 | 43.41 | 42.58 | 43.17 | 43.05 | 430800.0 | 42.83 |
2020-10-28 | 43.52 | 42.4 | 42.65 | 43.14 | 334200.0 | 42.92 |
2020-10-27 | 44.2 | 43.03 | 43.43 | 43.39 | 235100.0 | 43.16 |
2020-10-26 | 44.04 | 42.16 | 43.78 | 43.03 | 342100.0 | 42.81 |
2020-10-23 | 44.81 | 44.0 | 44.68 | 44.32 | 409000.0 | 44.09 |
2020-10-22 | 44.89 | 43.57 | 44.79 | 44.61 | 466400.0 | 44.38 |
2020-10-21 | 45.6 | 44.49 | 45.14 | 44.49 | 581200.0 | 44.26 |
2020-10-20 | 45.36 | 44.27 | 44.77 | 44.78 | 622300.0 | 44.55 |
2020-10-19 | 46.14 | 43.92 | 45.7 | 44.26 | 764400.0 | 44.03 |
2020-10-16 | 46.44 | 45.54 | 45.95 | 45.54 | 468500.0 | 45.3 |
2020-10-15 | 46.16 | 45.53 | 45.74 | 45.95 | 582700.0 | 45.71 |
2020-10-14 | 46.38 | 45.54 | 45.74 | 46.17 | 442700.0 | 45.93 |
2020-10-13 | 45.89 | 45.35 | 45.52 | 45.47 | 267600.0 | 45.23 |
2020-10-12 | 46.31 | 45.55 | 45.99 | 45.86 | 369900.0 | 45.62 |
2020-10-09 | 45.85 | 44.81 | 45.24 | 45.82 | 403500.0 | 45.58 |
2020-10-08 | 45.98 | 44.74 | 45.93 | 45.18 | 428500.0 | 44.95 |
2020-10-07 | 45.7 | 44.48 | 44.81 | 45.25 | 736800.0 | 45.01 |
2020-10-06 | 45.69 | 43.75 | 44.01 | 44.14 | 606900.0 | 43.91 |
2020-10-05 | 44.95 | 43.27 | 43.52 | 44.03 | 639600.0 | 43.8 |
2020-10-02 | 43.5 | 41.85 | 42.06 | 43.18 | 496900.0 | 42.96 |
2020-10-01 | 43.28 | 40.81 | 42.24 | 43.1 | 747900.0 | 42.88 |
2020-09-30 | 43.01 | 41.83 | 41.83 | 42.27 | 1038000.0 | 41.71 |
2020-09-29 | 42.22 | 40.73 | 41.15 | 41.88 | 678200.0 | 41.33 |
2020-09-28 | 41.2 | 40.06 | 40.33 | 40.93 | 400400.0 | 40.39 |
2020-09-25 | 39.95 | 37.8 | 37.8 | 39.55 | 444400.0 | 39.03 |
2020-09-24 | 39.45 | 37.07 | 38.02 | 38.49 | 658000.0 | 37.98 |
2020-09-23 | 39.65 | 37.92 | 39.08 | 37.93 | 563100.0 | 37.43 |
2020-09-22 | 39.69 | 38.57 | 38.71 | 39.42 | 725800.0 | 38.9 |
2020-09-21 | 39.24 | 37.53 | 38.55 | 38.79 | 877800.0 | 38.28 |
2020-09-18 | 40.33 | 39.11 | 39.84 | 39.16 | 2097500.0 | 38.64 |
2020-09-17 | 40.36 | 39.04 | 40.01 | 39.39 | 754600.0 | 38.87 |
2020-09-16 | 42.55 | 40.39 | 42.01 | 40.79 | 1030200.0 | 40.25 |
2020-09-15 | 43.0 | 41.69 | 41.69 | 41.88 | 375700.0 | 41.33 |
2020-09-14 | 41.64 | 40.46 | 40.63 | 41.44 | 365600.0 | 40.89 |
2020-09-11 | 41.58 | 39.84 | 41.28 | 40.23 | 458900.0 | 39.7 |
2020-09-10 | 42.85 | 40.71 | 42.15 | 41.13 | 743400.0 | 40.59 |
2020-09-09 | 42.03 | 40.23 | 40.23 | 41.91 | 540900.0 | 41.36 |
2020-09-08 | 41.24 | 39.63 | 39.81 | 39.67 | 639700.0 | 39.15 |
2020-09-04 | 41.42 | 38.58 | 40.69 | 40.4 | 782100.0 | 39.87 |
2020-09-03 | 43.02 | 40.07 | 42.83 | 40.52 | 1276100.0 | 39.99 |
2020-09-02 | 43.54 | 41.12 | 43.0 | 42.71 | 609000.0 | 42.15 |
2020-09-01 | 43.79 | 42.48 | 42.67 | 42.99 | 575100.0 | 42.42 |
2020-08-31 | 42.8 | 42.08 | 42.25 | 42.46 | 1123200.0 | 41.9 |
2020-08-28 | 42.63 | 41.47 | 41.93 | 42.4 | 359800.0 | 41.84 |
2020-08-27 | 42.68 | 41.32 | 41.72 | 41.81 | 635500.0 | 41.26 |
2020-08-26 | 42.49 | 41.19 | 42.25 | 41.39 | 490700.0 | 40.84 |
2020-08-25 | 42.57 | 41.44 | 42.14 | 42.36 | 434500.0 | 41.8 |
2020-08-24 | 41.96 | 41.1 | 41.41 | 41.85 | 611800.0 | 41.3 |
2020-08-21 | 42.29 | 40.97 | 41.53 | 41.23 | 954300.0 | 40.69 |
2020-08-20 | 41.88 | 38.59 | 38.59 | 41.64 | 1717600.0 | 41.09 |
2020-08-19 | 39.44 | 37.5 | 37.73 | 38.95 | 1631900.0 | 38.44 |
2020-08-18 | 39.22 | 37.11 | 38.89 | 37.93 | 2118000.0 | 37.43 |
2020-08-17 | 39.93 | 38.5 | 38.76 | 39.59 | 570600.0 | 39.07 |
2020-08-14 | 38.67 | 37.87 | 38.35 | 38.61 | 396000.0 | 38.1 |
2020-08-13 | 39.31 | 38.14 | 39.0 | 38.41 | 899000.0 | 37.9 |
2020-08-12 | 40.17 | 38.04 | 38.32 | 40.05 | 559700.0 | 39.52 |
2020-08-11 | 39.6 | 37.54 | 39.6 | 37.74 | 671800.0 | 37.24 |
2020-08-10 | 39.6 | 38.38 | 38.49 | 39.24 | 730400.0 | 38.72 |
2020-08-07 | 38.86 | 37.0 | 37.06 | 38.26 | 947600.0 | 37.75 |
2020-08-06 | 37.97 | 36.58 | 37.08 | 36.79 | 1101600.0 | 36.3 |
2020-08-05 | 37.28 | 36.06 | 36.81 | 36.88 | 619600.0 | 36.39 |
2020-08-04 | 36.49 | 35.28 | 35.37 | 36.33 | 453700.0 | 35.85 |
2020-08-03 | 35.74 | 34.91 | 35.22 | 35.4 | 523200.0 | 34.93 |
2020-07-31 | 35.4 | 34.26 | 34.95 | 35.03 | 595800.0 | 34.57 |
2020-07-30 | 34.95 | 34.25 | 34.36 | 34.83 | 429200.0 | 34.37 |
2020-07-29 | 35.14 | 34.19 | 34.63 | 34.97 | 500300.0 | 34.51 |
2020-07-28 | 35.0 | 34.3 | 34.5 | 34.47 | 856400.0 | 34.02 |
2020-07-27 | 34.62 | 33.35 | 33.56 | 34.37 | 489700.0 | 33.92 |
2020-07-24 | 34.14 | 33.16 | 34.08 | 33.56 | 688100.0 | 33.12 |
2020-07-23 | 35.67 | 34.14 | 34.49 | 34.28 | 953900.0 | 33.83 |
2020-07-22 | 34.77 | 33.67 | 33.78 | 34.65 | 711600.0 | 34.19 |
2020-07-21 | 34.21 | 33.3 | 33.5 | 34.08 | 809000.0 | 33.63 |
2020-07-20 | 33.45 | 32.8 | 33.28 | 33.03 | 425700.0 | 32.59 |
2020-07-17 | 33.56 | 32.4 | 32.41 | 33.37 | 704300.0 | 32.93 |
2020-07-16 | 33.39 | 32.3 | 33.13 | 32.37 | 804300.0 | 31.94 |
2020-07-15 | 33.49 | 32.34 | 32.68 | 33.41 | 1201700.0 | 32.97 |
2020-07-14 | 32.04 | 30.01 | 30.03 | 31.72 | 842600.0 | 31.3 |
2020-07-13 | 31.34 | 29.9 | 30.01 | 30.0 | 614300.0 | 29.6 |
2020-07-10 | 29.87 | 28.93 | 29.51 | 29.86 | 439600.0 | 29.47 |
2020-07-09 | 31.17 | 29.51 | 30.11 | 29.61 | 810900.0 | 29.22 |
2020-07-08 | 30.1 | 28.78 | 28.78 | 30.1 | 593000.0 | 29.7 |
2020-07-07 | 29.16 | 28.55 | 28.65 | 28.62 | 504300.0 | 28.24 |
2020-07-06 | 29.55 | 28.82 | 28.88 | 28.93 | 487100.0 | 28.55 |
2020-07-02 | 29.29 | 28.27 | 28.81 | 28.38 | 412400.0 | 28.01 |
2020-07-01 | 28.68 | 27.88 | 28.27 | 28.24 | 502000.0 | 27.87 |
2020-06-30 | 28.49 | 27.63 | 28.05 | 28.46 | 552000.0 | 27.75 |
2020-06-29 | 28.36 | 27.29 | 27.54 | 28.19 | 395600.0 | 27.49 |
2020-06-26 | 28.44 | 27.0 | 28.2 | 27.2 | 1529000.0 | 26.52 |
2020-06-25 | 28.49 | 27.35 | 27.49 | 28.47 | 626600.0 | 27.76 |
2020-06-24 | 28.47 | 27.11 | 28.0 | 27.58 | 618700.0 | 26.89 |
2020-06-23 | 29.49 | 28.5 | 29.2 | 28.57 | 674600.0 | 27.86 |
2020-06-22 | 29.08 | 28.17 | 28.94 | 28.75 | 655200.0 | 28.03 |
2020-06-19 | 30.3 | 28.91 | 29.94 | 29.17 | 1594100.0 | 28.44 |
2020-06-18 | 29.89 | 28.21 | 28.21 | 29.45 | 505900.0 | 28.71 |
2020-06-17 | 29.5 | 28.33 | 29.5 | 28.53 | 540300.0 | 27.82 |
2020-06-16 | 31.39 | 29.46 | 30.89 | 29.67 | 605500.0 | 28.93 |
2020-06-15 | 29.78 | 27.2 | 27.26 | 29.46 | 674400.0 | 28.72 |
2020-06-12 | 29.26 | 27.23 | 28.99 | 28.27 | 849700.0 | 27.56 |
2020-06-11 | 29.0 | 27.63 | 28.0 | 27.98 | 1159700.0 | 27.28 |
2020-06-10 | 30.06 | 29.03 | 29.87 | 29.6 | 574700.0 | 28.86 |
2020-06-09 | 30.36 | 29.71 | 29.92 | 29.87 | 585600.0 | 29.12 |
2020-06-08 | 31.23 | 30.24 | 31.04 | 30.58 | 796200.0 | 29.82 |
2020-06-05 | 30.95 | 30.07 | 30.76 | 30.18 | 742600.0 | 29.43 |
2020-06-04 | 30.42 | 29.05 | 30.42 | 29.39 | 658900.0 | 28.66 |
2020-06-03 | 31.11 | 29.61 | 29.64 | 30.43 | 611000.0 | 29.67 |
2020-06-02 | 30.92 | 28.93 | 30.85 | 29.0 | 514600.0 | 28.28 |
2020-06-01 | 30.92 | 28.9 | 29.27 | 30.53 | 1016400.0 | 29.77 |
2020-05-29 | 30.03 | 28.39 | 29.64 | 29.01 | 4379900.0 | 28.29 |
2020-05-28 | 30.63 | 29.62 | 30.47 | 30.0 | 795800.0 | 29.25 |
2020-05-27 | 30.3 | 28.75 | 30.19 | 30.1 | 834800.0 | 29.35 |
2020-05-26 | 30.45 | 29.37 | 30.42 | 29.74 | 592300.0 | 29.0 |
2020-05-22 | 29.64 | 28.92 | 29.62 | 29.46 | 426100.0 | 28.72 |
2020-05-21 | 29.97 | 28.85 | 28.9 | 29.56 | 429500.0 | 28.82 |
2020-05-20 | 30.07 | 28.98 | 30.03 | 29.24 | 790200.0 | 28.51 |
2020-05-19 | 30.35 | 29.55 | 30.0 | 29.7 | 688900.0 | 28.96 |
2020-05-18 | 30.45 | 28.64 | 28.64 | 30.36 | 777500.0 | 29.6 |
2020-05-15 | 27.58 | 25.99 | 26.46 | 27.41 | 539300.0 | 26.73 |
2020-05-14 | 26.56 | 24.76 | 25.93 | 26.45 | 760600.0 | 25.79 |
2020-05-13 | 28.06 | 25.95 | 28.04 | 26.57 | 945900.0 | 25.91 |
2020-05-12 | 29.46 | 28.02 | 28.99 | 28.17 | 574800.0 | 27.47 |
2020-05-11 | 29.38 | 27.69 | 29.07 | 28.92 | 977300.0 | 28.2 |
2020-05-08 | 31.83 | 28.92 | 30.0 | 29.79 | 1336100.0 | 29.05 |
2020-05-07 | 28.44 | 27.16 | 28.26 | 27.77 | 642000.0 | 27.08 |
2020-05-06 | 28.46 | 27.45 | 27.83 | 27.88 | 329200.0 | 27.18 |
2020-05-05 | 29.21 | 27.63 | 28.44 | 27.76 | 698300.0 | 27.07 |
2020-05-04 | 27.33 | 25.26 | 25.72 | 27.27 | 834200.0 | 26.59 |
2020-05-01 | 27.15 | 25.24 | 26.93 | 26.52 | 742700.0 | 25.86 |
2020-04-30 | 28.61 | 27.51 | 28.32 | 27.99 | 559000.0 | 27.29 |
2020-04-29 | 29.62 | 28.65 | 29.3 | 28.71 | 949600.0 | 27.99 |
2020-04-28 | 29.17 | 27.39 | 28.77 | 28.51 | 566000.0 | 27.8 |
2020-04-27 | 28.03 | 26.66 | 26.72 | 27.94 | 574900.0 | 27.24 |
2020-04-24 | 26.67 | 25.89 | 26.42 | 26.46 | 305500.0 | 25.8 |
2020-04-23 | 26.95 | 26.0 | 26.05 | 26.34 | 742000.0 | 25.68 |
2020-04-22 | 26.96 | 25.78 | 26.74 | 26.07 | 497600.0 | 25.42 |
2020-04-21 | 26.96 | 25.58 | 25.82 | 26.15 | 789600.0 | 25.5 |
2020-04-20 | 27.28 | 26.0 | 26.07 | 26.75 | 1142700.0 | 26.08 |
2020-04-17 | 27.33 | 26.04 | 26.04 | 26.81 | 1173700.0 | 26.14 |
2020-04-16 | 25.41 | 23.76 | 23.96 | 25.1 | 1099000.0 | 24.47 |
2020-04-15 | 24.9 | 23.31 | 24.05 | 24.04 | 1094000.0 | 23.44 |
2020-04-14 | 25.95 | 24.7 | 24.83 | 25.5 | 762100.0 | 24.86 |
2020-04-13 | 24.87 | 23.37 | 24.87 | 24.15 | 829900.0 | 23.55 |
2020-04-09 | 25.49 | 23.25 | 23.36 | 24.61 | 1761700.0 | 24.0 |
2020-04-08 | 22.39 | 20.4 | 20.72 | 22.25 | 1271500.0 | 21.69 |
2020-04-07 | 21.58 | 19.79 | 20.4 | 20.21 | 1564700.0 | 19.7 |
2020-04-06 | 20.73 | 17.74 | 17.74 | 19.72 | 1524200.0 | 19.23 |
2020-04-03 | 18.0 | 16.25 | 17.89 | 17.09 | 1960600.0 | 16.66 |
2020-04-02 | 19.78 | 17.23 | 18.07 | 17.94 | 1233700.0 | 17.49 |
2020-04-01 | 19.48 | 17.75 | 19.01 | 17.86 | 1336700.0 | 17.41 |
2020-03-31 | 21.95 | 19.61 | 20.44 | 20.41 | 2319800.0 | 19.57 |
2020-03-30 | 21.21 | 19.72 | 19.94 | 20.61 | 1059100.0 | 19.76 |
2020-03-27 | 20.58 | 19.1 | 20.42 | 19.92 | 2033200.0 | 19.1 |
2020-03-26 | 21.37 | 20.11 | 20.39 | 20.82 | 1377800.0 | 19.96 |
2020-03-25 | 21.99 | 19.96 | 20.8 | 20.38 | 2027700.0 | 19.54 |
2020-03-24 | 20.63 | 18.81 | 20.27 | 20.55 | 2070400.0 | 19.7 |
2020-03-23 | 19.33 | 17.02 | 17.44 | 18.43 | 1460500.0 | 17.67 |
2020-03-20 | 19.63 | 17.0 | 18.55 | 17.47 | 2397200.0 | 16.75 |
2020-03-19 | 19.98 | 16.66 | 17.0 | 18.28 | 1722000.0 | 17.53 |
2020-03-18 | 20.08 | 15.01 | 19.0 | 16.47 | 2402300.0 | 15.79 |
2020-03-17 | 21.26 | 19.41 | 20.35 | 19.65 | 1893100.0 | 18.84 |
2020-03-16 | 23.53 | 19.63 | 23.5 | 19.71 | 2135700.0 | 18.9 |
2020-03-13 | 28.0 | 24.09 | 27.23 | 24.85 | 1659800.0 | 23.83 |
2020-03-12 | 28.93 | 25.0 | 28.68 | 25.84 | 1679800.0 | 24.77 |
2020-03-11 | 32.85 | 30.53 | 32.62 | 31.0 | 832900.0 | 29.72 |
2020-03-10 | 33.62 | 32.3 | 32.55 | 33.46 | 928300.0 | 32.08 |
2020-03-09 | 33.65 | 32.0 | 33.34 | 32.06 | 907400.0 | 30.74 |
2020-03-06 | 36.0 | 34.22 | 35.14 | 35.83 | 788300.0 | 34.35 |
2020-03-05 | 37.31 | 35.78 | 37.0 | 36.14 | 574600.0 | 34.65 |
2020-03-04 | 38.03 | 36.9 | 37.09 | 37.63 | 708100.0 | 36.08 |
2020-03-03 | 37.55 | 36.05 | 36.68 | 36.48 | 844800.0 | 34.98 |
2020-03-02 | 36.8 | 34.01 | 34.28 | 36.67 | 1086500.0 | 35.16 |
2020-02-28 | 34.81 | 32.9 | 34.23 | 33.95 | 1553000.0 | 32.55 |
2020-02-27 | 36.95 | 35.14 | 36.94 | 35.19 | 987400.0 | 33.74 |
2020-02-26 | 38.75 | 37.42 | 38.11 | 37.49 | 593400.0 | 35.94 |
2020-02-25 | 38.65 | 37.68 | 38.56 | 38.16 | 590700.0 | 36.59 |
2020-02-24 | 39.46 | 37.88 | 38.31 | 38.41 | 998800.0 | 36.83 |
2020-02-21 | 39.91 | 36.85 | 39.09 | 39.21 | 982200.0 | 37.59 |
2020-02-20 | 38.18 | 37.36 | 37.82 | 38.13 | 330100.0 | 36.56 |
2020-02-19 | 37.96 | 37.3 | 37.3 | 37.87 | 503700.0 | 36.31 |
2020-02-18 | 37.34 | 36.51 | 36.7 | 37.28 | 455600.0 | 35.74 |