Invesco Ltd Common Stockのデータ
- Home
- Invesco Ltd Common Stockの株価データ
Invesco Ltd Common Stockの基本情報
名前 |
Invesco Ltd Common Stock |
ティッカー |
IVZ |
国 |
United States |
上場年 |
nan |
セクター |
Finance |
Invesco Ltd Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
23.1 |
22.76 |
22.83 |
22.84 |
1909400.0 |
22.84 |
2021-02-12 |
22.69 |
22.24 |
22.36 |
22.67 |
1801000.0 |
22.67 |
2021-02-11 |
22.68 |
22.23 |
22.55 |
22.59 |
2956100.0 |
22.43 |
2021-02-10 |
23.25 |
22.61 |
22.92 |
22.72 |
4145600.0 |
22.56 |
2021-02-09 |
22.89 |
22.13 |
22.13 |
22.67 |
3153400.0 |
22.51 |
2021-02-08 |
22.37 |
21.72 |
22.05 |
22.28 |
3512800.0 |
22.13 |
2021-02-05 |
22.14 |
21.6 |
21.8 |
21.96 |
4304000.0 |
21.81 |
2021-02-04 |
22.19 |
21.71 |
21.88 |
21.78 |
3780600.0 |
21.63 |
2021-02-03 |
22.02 |
21.28 |
21.4 |
21.83 |
5245000.0 |
21.68 |
2021-02-02 |
21.91 |
21.36 |
21.7 |
21.39 |
3597700.0 |
21.24 |
2021-02-01 |
21.52 |
20.61 |
20.86 |
21.4 |
4008100.0 |
21.25 |
2021-01-29 |
21.44 |
20.5 |
21.35 |
20.59 |
6643200.0 |
20.45 |
2021-01-28 |
21.77 |
20.95 |
21.29 |
21.53 |
6233300.0 |
21.38 |
2021-01-27 |
21.48 |
20.51 |
20.6 |
20.78 |
6982700.0 |
20.64 |
2021-01-26 |
21.84 |
20.91 |
21.17 |
20.94 |
5403300.0 |
20.8 |
2021-01-25 |
21.18 |
20.58 |
20.81 |
21.04 |
5962000.0 |
20.9 |
2021-01-22 |
21.04 |
20.47 |
20.72 |
20.97 |
4994100.0 |
20.83 |
2021-01-21 |
21.59 |
20.89 |
21.47 |
20.9 |
3882700.0 |
20.76 |
2021-01-20 |
22.1 |
20.12 |
20.25 |
21.57 |
13587200.0 |
21.42 |
2021-01-19 |
20.36 |
19.96 |
20.18 |
20.25 |
4058500.0 |
20.11 |
2021-01-15 |
20.15 |
19.5 |
19.93 |
20.0 |
15445800.0 |
19.86 |
2021-01-14 |
20.42 |
19.58 |
19.65 |
20.27 |
4470400.0 |
20.13 |
2021-01-13 |
19.89 |
19.52 |
19.6 |
19.52 |
4191500.0 |
19.39 |
2021-01-12 |
19.65 |
18.98 |
19.03 |
19.58 |
3493400.0 |
19.45 |
2021-01-11 |
19.08 |
18.39 |
18.5 |
18.94 |
4017500.0 |
18.81 |
2021-01-08 |
18.7 |
18.27 |
18.7 |
18.65 |
3599500.0 |
18.52 |
2021-01-07 |
18.74 |
18.31 |
18.65 |
18.33 |
3341800.0 |
18.2 |
2021-01-06 |
18.6 |
17.85 |
17.86 |
18.41 |
5176000.0 |
18.28 |
2021-01-05 |
17.56 |
16.95 |
17.03 |
17.46 |
5547600.0 |
17.34 |
2021-01-04 |
17.66 |
16.92 |
17.54 |
16.95 |
4953100.0 |
16.83 |
2020-12-31 |
17.46 |
17.11 |
17.32 |
17.43 |
1833500.0 |
17.31 |
2020-12-30 |
17.4 |
17.03 |
17.03 |
17.34 |
2551700.0 |
17.22 |
2020-12-29 |
17.34 |
16.82 |
17.31 |
17.01 |
3303100.0 |
16.89 |
2020-12-28 |
17.75 |
17.2 |
17.7 |
17.2 |
4090200.0 |
17.08 |
2020-12-24 |
17.62 |
17.38 |
17.62 |
17.61 |
849500.0 |
17.49 |
2020-12-23 |
17.67 |
17.11 |
17.11 |
17.55 |
3679400.0 |
17.43 |
2020-12-22 |
17.55 |
16.95 |
17.5 |
16.98 |
6270500.0 |
16.86 |
2020-12-21 |
17.52 |
17.13 |
17.34 |
17.42 |
5363600.0 |
17.3 |
2020-12-18 |
17.57 |
17.24 |
17.38 |
17.45 |
12777000.0 |
17.33 |
2020-12-17 |
17.58 |
17.32 |
17.55 |
17.48 |
6165600.0 |
17.36 |
2020-12-16 |
17.7 |
17.38 |
17.69 |
17.45 |
5807700.0 |
17.33 |
2020-12-15 |
17.66 |
17.11 |
17.33 |
17.59 |
5976100.0 |
17.47 |
2020-12-14 |
18.13 |
17.04 |
18.13 |
17.1 |
5640500.0 |
16.98 |
2020-12-11 |
17.91 |
16.98 |
17.23 |
17.86 |
12292200.0 |
17.74 |
2020-12-10 |
17.76 |
17.32 |
17.5 |
17.51 |
6151300.0 |
17.39 |
2020-12-09 |
18.2 |
17.39 |
18.17 |
17.7 |
7206600.0 |
17.58 |
2020-12-08 |
18.17 |
17.58 |
17.81 |
18.07 |
6409300.0 |
17.95 |
2020-12-07 |
18.18 |
17.29 |
17.51 |
18.02 |
5968000.0 |
17.9 |
2020-12-04 |
18.05 |
17.63 |
17.82 |
17.79 |
6121900.0 |
17.67 |
2020-12-03 |
17.83 |
17.05 |
17.07 |
17.8 |
10183500.0 |
17.68 |
2020-12-02 |
16.82 |
16.36 |
16.41 |
16.76 |
4781000.0 |
16.65 |
2020-12-01 |
16.93 |
16.41 |
16.66 |
16.46 |
4738800.0 |
16.35 |
2020-11-30 |
16.93 |
16.19 |
16.9 |
16.23 |
7028400.0 |
16.12 |
2020-11-27 |
17.1 |
16.8 |
16.95 |
17.01 |
1320600.0 |
16.89 |
2020-11-25 |
17.06 |
16.73 |
16.92 |
17.03 |
2801800.0 |
16.91 |
2020-11-24 |
17.16 |
16.51 |
16.62 |
17.13 |
4478200.0 |
17.01 |
2020-11-23 |
16.46 |
15.96 |
16.02 |
16.33 |
3550900.0 |
16.22 |
2020-11-20 |
15.94 |
15.63 |
15.84 |
15.72 |
7682500.0 |
15.61 |
2020-11-19 |
15.98 |
15.64 |
15.92 |
15.96 |
2736100.0 |
15.85 |
2020-11-18 |
16.65 |
16.0 |
16.3 |
16.01 |
5005600.0 |
15.9 |
2020-11-17 |
16.3 |
15.69 |
15.73 |
16.3 |
5235600.0 |
16.19 |
2020-11-16 |
16.23 |
15.73 |
15.97 |
15.99 |
4461800.0 |
15.88 |
2020-11-13 |
15.65 |
15.08 |
15.08 |
15.53 |
3513400.0 |
15.42 |
2020-11-12 |
15.39 |
14.75 |
15.05 |
14.96 |
6854900.0 |
14.86 |
2020-11-11 |
15.47 |
14.69 |
14.77 |
15.28 |
7145500.0 |
15.18 |
2020-11-10 |
15.03 |
14.5 |
14.77 |
14.53 |
7084800.0 |
14.43 |
2020-11-09 |
15.36 |
14.77 |
15.13 |
14.84 |
7714300.0 |
14.58 |
2020-11-06 |
14.48 |
13.78 |
14.39 |
13.88 |
4967900.0 |
13.64 |
2020-11-05 |
14.52 |
13.9 |
13.98 |
14.43 |
5107200.0 |
14.18 |
2020-11-04 |
14.25 |
13.35 |
13.58 |
13.75 |
5417400.0 |
13.51 |
2020-11-03 |
14.07 |
13.65 |
13.75 |
13.98 |
3452100.0 |
13.74 |
2020-11-02 |
13.6 |
13.1 |
13.22 |
13.48 |
4875000.0 |
13.25 |
2020-10-30 |
13.48 |
12.75 |
13.38 |
13.11 |
6123800.0 |
12.88 |
2020-10-29 |
13.51 |
13.02 |
13.31 |
13.4 |
5988400.0 |
13.17 |
2020-10-28 |
13.85 |
13.26 |
13.64 |
13.33 |
6713700.0 |
13.1 |
2020-10-27 |
14.43 |
13.74 |
14.15 |
13.97 |
7520300.0 |
13.73 |
2020-10-26 |
13.84 |
13.52 |
13.81 |
13.79 |
7623600.0 |
13.55 |
2020-10-23 |
14.2 |
13.89 |
14.1 |
13.98 |
4492200.0 |
13.74 |
2020-10-22 |
14.1 |
13.55 |
13.86 |
14.05 |
4902300.0 |
13.81 |
2020-10-21 |
14.15 |
13.77 |
14.04 |
13.82 |
3486100.0 |
13.58 |
2020-10-20 |
14.41 |
14.06 |
14.16 |
14.09 |
9598500.0 |
13.85 |
2020-10-19 |
14.26 |
13.9 |
14.13 |
13.91 |
3544100.0 |
13.67 |
2020-10-16 |
14.29 |
13.99 |
14.25 |
14.04 |
4060000.0 |
13.8 |
2020-10-15 |
14.3 |
13.66 |
13.81 |
14.25 |
6809300.0 |
14.0 |
2020-10-14 |
14.32 |
13.77 |
13.81 |
14.03 |
7151500.0 |
13.79 |
2020-10-13 |
13.91 |
13.4 |
13.57 |
13.83 |
6820000.0 |
13.59 |
2020-10-12 |
13.5 |
13.14 |
13.24 |
13.4 |
4665400.0 |
13.17 |
2020-10-09 |
13.3 |
12.92 |
13.03 |
13.11 |
6092700.0 |
12.88 |
2020-10-08 |
13.33 |
12.81 |
13.05 |
12.95 |
11193100.0 |
12.73 |
2020-10-07 |
12.69 |
11.97 |
11.98 |
12.62 |
8130100.0 |
12.4 |
2020-10-06 |
12.3 |
11.8 |
12.08 |
11.85 |
6828900.0 |
11.65 |
2020-10-05 |
12.03 |
11.69 |
11.96 |
11.87 |
8327000.0 |
11.67 |
2020-10-02 |
12.21 |
11.66 |
11.88 |
11.85 |
14967100.0 |
11.65 |
2020-10-01 |
11.55 |
11.17 |
11.46 |
11.25 |
5759200.0 |
11.06 |
2020-09-30 |
11.65 |
11.25 |
11.49 |
11.41 |
6953900.0 |
11.21 |
2020-09-29 |
11.52 |
11.11 |
11.39 |
11.43 |
9600400.0 |
11.23 |
2020-09-28 |
11.58 |
11.02 |
11.03 |
11.49 |
11362300.0 |
11.29 |
2020-09-25 |
10.89 |
10.42 |
10.66 |
10.81 |
7471100.0 |
10.62 |
2020-09-24 |
10.87 |
10.08 |
10.43 |
10.8 |
20999600.0 |
10.61 |
2020-09-23 |
10.49 |
10.15 |
10.17 |
10.42 |
14300400.0 |
10.24 |
2020-09-22 |
10.41 |
9.93 |
10.22 |
10.19 |
5768000.0 |
10.01 |
2020-09-21 |
10.65 |
10.07 |
10.55 |
10.22 |
7655200.0 |
10.04 |
2020-09-18 |
11.18 |
10.97 |
11.09 |
10.98 |
11346000.0 |
10.79 |
2020-09-17 |
11.19 |
10.68 |
10.86 |
11.15 |
6891900.0 |
10.96 |
2020-09-16 |
11.08 |
10.48 |
10.48 |
10.89 |
5686000.0 |
10.7 |
2020-09-15 |
10.75 |
10.49 |
10.7 |
10.53 |
4688900.0 |
10.35 |
2020-09-14 |
10.97 |
10.61 |
10.8 |
10.68 |
5753200.0 |
10.5 |
2020-09-11 |
10.74 |
10.35 |
10.36 |
10.7 |
8101100.0 |
10.52 |
2020-09-10 |
10.77 |
10.24 |
10.72 |
10.26 |
7114400.0 |
10.08 |
2020-09-09 |
10.79 |
10.52 |
10.74 |
10.69 |
5405400.0 |
10.51 |
2020-09-08 |
11.22 |
10.69 |
11.17 |
10.7 |
7694600.0 |
10.52 |
2020-09-04 |
11.56 |
11.1 |
11.4 |
11.39 |
10788300.0 |
11.19 |
2020-09-03 |
11.47 |
10.87 |
11.25 |
11.14 |
11160100.0 |
10.95 |
2020-09-02 |
10.66 |
10.1 |
10.2 |
10.63 |
5927600.0 |
10.45 |
2020-09-01 |
10.33 |
10.02 |
10.1 |
10.18 |
5142100.0 |
10.0 |
2020-08-31 |
10.61 |
10.18 |
10.57 |
10.2 |
6734300.0 |
10.02 |
2020-08-28 |
10.88 |
10.57 |
10.82 |
10.73 |
2977600.0 |
10.55 |
2020-08-27 |
10.88 |
10.49 |
10.51 |
10.82 |
4687400.0 |
10.63 |
2020-08-26 |
10.72 |
10.47 |
10.72 |
10.57 |
3932800.0 |
10.39 |
2020-08-25 |
10.84 |
10.58 |
10.68 |
10.7 |
4969900.0 |
10.52 |
2020-08-24 |
10.61 |
10.1 |
10.17 |
10.6 |
3691500.0 |
10.42 |
2020-08-21 |
10.25 |
9.94 |
10.0 |
10.14 |
3499400.0 |
9.97 |
2020-08-20 |
10.23 |
10.0 |
10.2 |
10.02 |
2820800.0 |
9.85 |
2020-08-19 |
10.59 |
10.28 |
10.31 |
10.33 |
2254000.0 |
10.15 |
2020-08-18 |
10.69 |
10.25 |
10.55 |
10.28 |
4376500.0 |
10.1 |
2020-08-17 |
10.81 |
10.53 |
10.62 |
10.57 |
3099300.0 |
10.39 |
2020-08-14 |
10.79 |
10.43 |
10.55 |
10.68 |
4554900.0 |
10.5 |
2020-08-13 |
11.12 |
10.68 |
10.99 |
10.7 |
5652400.0 |
10.52 |
2020-08-12 |
11.78 |
11.22 |
11.5 |
11.39 |
8707100.0 |
11.04 |
2020-08-11 |
11.32 |
10.91 |
11.08 |
10.94 |
4520900.0 |
10.61 |
2020-08-10 |
10.94 |
10.76 |
10.86 |
10.79 |
3581000.0 |
10.46 |
2020-08-07 |
10.78 |
10.19 |
10.25 |
10.78 |
4376400.0 |
10.45 |
2020-08-06 |
10.39 |
10.15 |
10.18 |
10.32 |
4396900.0 |
10.0 |
2020-08-05 |
10.29 |
9.82 |
9.89 |
10.27 |
4260900.0 |
9.96 |
2020-08-04 |
10.11 |
9.72 |
10.0 |
9.77 |
4227000.0 |
9.47 |
2020-08-03 |
10.1 |
9.86 |
10.0 |
10.0 |
4145300.0 |
9.69 |
2020-07-31 |
10.13 |
9.86 |
10.09 |
10.04 |
6865900.0 |
9.73 |
2020-07-30 |
10.39 |
10.01 |
10.32 |
10.1 |
4648700.0 |
9.79 |
2020-07-29 |
10.62 |
10.22 |
10.41 |
10.6 |
5540900.0 |
10.28 |
2020-07-28 |
10.63 |
10.06 |
10.56 |
10.37 |
7761200.0 |
10.05 |
2020-07-27 |
10.81 |
10.17 |
10.34 |
10.71 |
7081300.0 |
10.38 |
2020-07-24 |
10.88 |
10.37 |
10.69 |
10.44 |
4149600.0 |
10.12 |
2020-07-23 |
10.8 |
10.38 |
10.46 |
10.68 |
6279300.0 |
10.35 |
2020-07-22 |
10.85 |
10.53 |
10.64 |
10.53 |
5411200.0 |
10.21 |
2020-07-21 |
10.77 |
10.38 |
10.38 |
10.74 |
5954200.0 |
10.41 |
2020-07-20 |
10.47 |
10.17 |
10.42 |
10.29 |
5181700.0 |
9.98 |
2020-07-17 |
10.86 |
10.48 |
10.8 |
10.49 |
5004800.0 |
10.17 |
2020-07-16 |
11.08 |
10.65 |
10.77 |
10.73 |
4815900.0 |
10.4 |
2020-07-15 |
10.97 |
10.56 |
10.73 |
10.93 |
7411000.0 |
10.6 |
2020-07-14 |
10.73 |
10.29 |
10.57 |
10.49 |
5125800.0 |
10.17 |
2020-07-13 |
10.8 |
10.45 |
10.61 |
10.62 |
5718200.0 |
10.29 |
2020-07-10 |
10.57 |
9.96 |
10.01 |
10.53 |
6875700.0 |
10.21 |
2020-07-09 |
10.62 |
10.01 |
10.52 |
10.04 |
5803700.0 |
9.73 |
2020-07-08 |
10.65 |
10.27 |
10.41 |
10.6 |
4240100.0 |
10.28 |
2020-07-07 |
10.75 |
10.31 |
10.62 |
10.34 |
4839800.0 |
10.02 |
2020-07-06 |
10.93 |
10.61 |
10.88 |
10.76 |
7081900.0 |
10.43 |
2020-07-02 |
10.76 |
10.46 |
10.72 |
10.55 |
6723300.0 |
10.23 |
2020-07-01 |
10.79 |
10.23 |
10.74 |
10.26 |
5045900.0 |
9.95 |
2020-06-30 |
10.82 |
10.26 |
10.35 |
10.76 |
6792400.0 |
10.43 |
2020-06-29 |
10.41 |
10.05 |
10.15 |
10.39 |
4832200.0 |
10.07 |
2020-06-26 |
10.55 |
9.92 |
10.49 |
10.0 |
9051700.0 |
9.69 |
2020-06-25 |
10.89 |
10.49 |
10.59 |
10.73 |
7897100.0 |
10.4 |
2020-06-24 |
11.35 |
10.7 |
11.24 |
10.72 |
8935300.0 |
10.39 |
2020-06-23 |
11.77 |
11.34 |
11.57 |
11.41 |
10622700.0 |
11.06 |
2020-06-22 |
11.41 |
10.91 |
11.1 |
11.33 |
8159000.0 |
10.98 |
2020-06-19 |
11.56 |
10.91 |
11.55 |
11.09 |
18399900.0 |
10.75 |
2020-06-18 |
11.4 |
10.91 |
11.04 |
11.33 |
7117800.0 |
10.98 |
2020-06-17 |
11.32 |
10.97 |
11.04 |
11.22 |
10275100.0 |
10.88 |
2020-06-16 |
11.39 |
10.67 |
11.3 |
11.14 |
10064900.0 |
10.8 |
2020-06-15 |
10.89 |
9.79 |
9.93 |
10.74 |
10796500.0 |
10.41 |
2020-06-12 |
10.55 |
9.85 |
10.5 |
10.34 |
6889600.0 |
10.02 |
2020-06-11 |
10.05 |
9.25 |
9.32 |
9.82 |
10992800.0 |
9.52 |
2020-06-10 |
11.05 |
10.21 |
10.99 |
10.32 |
9052100.0 |
10.0 |
2020-06-09 |
11.27 |
10.61 |
10.84 |
11.14 |
9400400.0 |
10.8 |
2020-06-08 |
11.56 |
10.78 |
11.0 |
11.55 |
11391700.0 |
11.2 |
2020-06-05 |
10.97 |
9.95 |
10.3 |
10.41 |
12694000.0 |
10.09 |
2020-06-04 |
9.57 |
8.88 |
9.09 |
9.56 |
9283200.0 |
9.27 |
2020-06-03 |
9.22 |
8.65 |
8.65 |
9.15 |
7972500.0 |
8.87 |
2020-06-02 |
8.49 |
8.26 |
8.37 |
8.37 |
7551500.0 |
8.11 |
2020-06-01 |
8.35 |
7.92 |
8.01 |
8.22 |
6375200.0 |
7.97 |
2020-05-29 |
8.15 |
7.74 |
7.95 |
7.97 |
11971700.0 |
7.73 |
2020-05-28 |
8.67 |
8.09 |
8.56 |
8.13 |
7193400.0 |
7.88 |
2020-05-27 |
8.68 |
8.12 |
8.53 |
8.37 |
7781000.0 |
8.11 |
2020-05-26 |
8.26 |
7.64 |
7.66 |
8.09 |
9245000.0 |
7.84 |
2020-05-22 |
7.41 |
7.11 |
7.36 |
7.27 |
5223700.0 |
7.05 |
2020-05-21 |
7.58 |
7.31 |
7.36 |
7.35 |
5089000.0 |
7.13 |
2020-05-20 |
7.5 |
7.32 |
7.38 |
7.37 |
4408900.0 |
7.14 |
2020-05-19 |
7.52 |
7.11 |
7.28 |
7.24 |
7251700.0 |
7.02 |
2020-05-18 |
7.37 |
7.04 |
7.05 |
7.29 |
9926100.0 |
7.07 |
2020-05-15 |
6.86 |
6.63 |
6.65 |
6.7 |
11654300.0 |
6.49 |
2020-05-14 |
7.13 |
6.38 |
6.57 |
6.99 |
10160800.0 |
6.78 |
2020-05-13 |
7.25 |
6.71 |
7.2 |
6.77 |
11082000.0 |
6.56 |
2020-05-12 |
7.9 |
7.24 |
7.84 |
7.24 |
9350600.0 |
7.02 |
2020-05-11 |
7.98 |
7.67 |
7.84 |
7.82 |
5526300.0 |
7.58 |
2020-05-08 |
8.0 |
7.66 |
7.67 |
7.98 |
6720600.0 |
7.74 |
2020-05-07 |
7.99 |
7.59 |
7.73 |
7.67 |
8184200.0 |
7.28 |
2020-05-06 |
8.05 |
7.6 |
7.92 |
7.62 |
6457900.0 |
7.24 |
2020-05-05 |
8.36 |
7.84 |
8.33 |
7.86 |
5729600.0 |
7.47 |
2020-05-04 |
8.14 |
7.61 |
7.82 |
8.09 |
9777200.0 |
7.68 |
2020-05-01 |
8.3 |
7.86 |
8.27 |
7.99 |
8259800.0 |
7.59 |
2020-04-30 |
8.69 |
8.18 |
8.4 |
8.62 |
7586100.0 |
8.19 |
2020-04-29 |
8.99 |
8.45 |
8.83 |
8.62 |
8772800.0 |
8.19 |
2020-04-28 |
8.57 |
8.12 |
8.14 |
8.51 |
8464400.0 |
8.08 |
2020-04-27 |
8.03 |
7.71 |
7.9 |
7.95 |
11866500.0 |
7.55 |
2020-04-24 |
7.85 |
7.3 |
7.4 |
7.8 |
20133000.0 |
7.41 |
2020-04-23 |
8.87 |
7.2 |
8.67 |
7.24 |
42380800.0 |
6.88 |
2020-04-22 |
9.28 |
8.93 |
9.17 |
9.18 |
5242400.0 |
8.72 |
2020-04-21 |
9.2 |
8.64 |
8.72 |
8.93 |
4934800.0 |
8.48 |
2020-04-20 |
9.24 |
8.56 |
8.82 |
9.09 |
5052300.0 |
8.63 |
2020-04-17 |
9.32 |
8.9 |
9.15 |
9.07 |
7358500.0 |
8.61 |
2020-04-16 |
8.92 |
8.5 |
8.92 |
8.71 |
4788600.0 |
8.27 |
2020-04-15 |
9.09 |
8.8 |
8.83 |
8.96 |
5318500.0 |
8.51 |
2020-04-14 |
9.97 |
9.45 |
9.84 |
9.81 |
5993200.0 |
9.32 |
2020-04-13 |
9.93 |
9.35 |
9.9 |
9.57 |
5865700.0 |
9.09 |
2020-04-09 |
10.36 |
9.58 |
9.85 |
9.86 |
8473100.0 |
9.37 |
2020-04-08 |
9.63 |
9.17 |
9.28 |
9.47 |
4516800.0 |
8.99 |
2020-04-07 |
10.13 |
9.04 |
9.74 |
9.14 |
7434600.0 |
8.68 |
2020-04-06 |
9.06 |
8.3 |
8.46 |
8.96 |
7120000.0 |
8.51 |
2020-04-03 |
8.38 |
7.67 |
8.22 |
7.81 |
8812300.0 |
7.42 |
2020-04-02 |
8.55 |
7.88 |
8.02 |
8.22 |
7807300.0 |
7.81 |
2020-04-01 |
8.57 |
7.88 |
8.51 |
8.01 |
6953000.0 |
7.61 |
2020-03-31 |
9.64 |
8.9 |
9.57 |
9.08 |
7461800.0 |
8.62 |
2020-03-30 |
9.66 |
8.85 |
9.31 |
9.56 |
9442200.0 |
9.08 |
2020-03-27 |
9.87 |
8.88 |
9.4 |
9.37 |
9454200.0 |
8.9 |
2020-03-26 |
10.0 |
8.92 |
9.05 |
9.81 |
10190300.0 |
9.32 |
2020-03-25 |
9.46 |
8.29 |
8.66 |
8.98 |
9023500.0 |
8.53 |
2020-03-24 |
8.64 |
7.89 |
8.34 |
8.52 |
8102000.0 |
8.09 |
2020-03-23 |
8.51 |
7.38 |
8.25 |
7.61 |
7098000.0 |
7.23 |
2020-03-20 |
9.96 |
8.53 |
9.96 |
8.55 |
10146800.0 |
8.12 |
2020-03-19 |
10.79 |
9.11 |
9.45 |
9.84 |
5468000.0 |
9.35 |
2020-03-18 |
11.16 |
8.95 |
9.14 |
9.83 |
12467100.0 |
9.34 |
2020-03-17 |
10.36 |
8.17 |
8.96 |
10.18 |
11688700.0 |
9.67 |
2020-03-16 |
9.35 |
8.25 |
8.84 |
8.75 |
9198500.0 |
8.31 |
2020-03-13 |
10.8 |
9.01 |
10.23 |
10.8 |
12335600.0 |
10.26 |
2020-03-12 |
10.18 |
9.17 |
10.16 |
9.45 |
9427700.0 |
8.98 |
2020-03-11 |
12.04 |
10.66 |
11.93 |
11.16 |
10177900.0 |
10.6 |
2020-03-10 |
12.47 |
11.48 |
12.31 |
12.47 |
7074400.0 |
11.84 |
2020-03-09 |
12.42 |
11.36 |
11.82 |
11.59 |
6696500.0 |
11.01 |
2020-03-06 |
13.5 |
12.64 |
12.75 |
13.12 |
7990200.0 |
12.46 |
2020-03-05 |
14.03 |
13.26 |
13.98 |
13.42 |
7676200.0 |
12.75 |
2020-03-04 |
14.63 |
13.93 |
14.53 |
14.62 |
5826000.0 |
13.89 |
2020-03-03 |
15.1 |
14.11 |
14.69 |
14.29 |
9125800.0 |
13.57 |
2020-03-02 |
14.81 |
14.02 |
14.47 |
14.78 |
9526400.0 |
14.04 |
2020-02-28 |
14.49 |
13.8 |
14.08 |
14.4 |
12772000.0 |
13.68 |
2020-02-27 |
15.4 |
14.55 |
15.06 |
14.6 |
7322300.0 |
13.87 |
2020-02-26 |
16.09 |
15.46 |
15.94 |
15.46 |
6744300.0 |
14.68 |
2020-02-25 |
16.84 |
15.8 |
16.84 |
15.86 |
6921900.0 |
15.06 |
2020-02-24 |
16.93 |
16.65 |
16.8 |
16.78 |
6245300.0 |
15.94 |
2020-02-21 |
17.92 |
17.37 |
17.89 |
17.48 |
6074200.0 |
16.6 |
2020-02-20 |
18.23 |
17.76 |
17.8 |
18.03 |
4437600.0 |
17.12 |
2020-02-19 |
17.83 |
17.62 |
17.65 |
17.69 |
2973900.0 |
16.8 |
2020-02-18 |
18.09 |
17.57 |
17.85 |
17.62 |
4216100.0 |
16.74 |