Mattel Inc. Common Stockのデータ
- Home
- Mattel Inc. Common Stockの株価データ
Mattel Inc. Common Stockの基本情報
名前 |
Mattel Inc. Common Stock |
ティッカー |
MAT |
国 |
United States |
上場年 |
nan |
セクター |
Consumer Non-Durables |
Mattel Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
19.22 |
18.62 |
19.0 |
18.65 |
3076200.0 |
18.65 |
2021-02-12 |
18.73 |
18.06 |
18.12 |
18.71 |
2409300.0 |
18.71 |
2021-02-11 |
18.86 |
17.91 |
18.55 |
18.09 |
4479300.0 |
18.09 |
2021-02-10 |
19.03 |
17.55 |
19.03 |
18.47 |
6795200.0 |
18.47 |
2021-02-09 |
19.03 |
18.46 |
18.66 |
18.86 |
4102700.0 |
18.86 |
2021-02-08 |
18.88 |
18.24 |
18.84 |
18.46 |
3173800.0 |
18.46 |
2021-02-05 |
18.79 |
18.42 |
18.79 |
18.51 |
1888200.0 |
18.51 |
2021-02-04 |
18.76 |
18.47 |
18.56 |
18.56 |
1724400.0 |
18.56 |
2021-02-03 |
18.64 |
18.11 |
18.47 |
18.57 |
1490300.0 |
18.57 |
2021-02-02 |
18.56 |
18.02 |
18.32 |
18.41 |
2412500.0 |
18.41 |
2021-02-01 |
18.35 |
17.86 |
18.35 |
18.28 |
1511100.0 |
18.28 |
2021-01-29 |
18.27 |
17.76 |
18.0 |
18.12 |
3236500.0 |
18.12 |
2021-01-28 |
18.18 |
17.7 |
17.96 |
18.06 |
2030300.0 |
18.06 |
2021-01-27 |
18.13 |
16.92 |
17.31 |
18.1 |
3983500.0 |
18.1 |
2021-01-26 |
18.14 |
17.49 |
18.13 |
17.68 |
1936000.0 |
17.68 |
2021-01-25 |
18.6 |
17.64 |
18.37 |
18.02 |
1545200.0 |
18.02 |
2021-01-22 |
18.41 |
17.81 |
18.1 |
18.37 |
1388800.0 |
18.37 |
2021-01-21 |
18.56 |
18.18 |
18.35 |
18.23 |
1341300.0 |
18.23 |
2021-01-20 |
19.02 |
18.27 |
18.82 |
18.33 |
2664100.0 |
18.33 |
2021-01-19 |
18.95 |
18.64 |
18.73 |
18.82 |
1433400.0 |
18.82 |
2021-01-15 |
18.89 |
18.33 |
18.56 |
18.76 |
1554200.0 |
18.76 |
2021-01-14 |
19.28 |
18.78 |
19.09 |
18.82 |
1333700.0 |
18.82 |
2021-01-13 |
19.42 |
18.89 |
19.05 |
18.92 |
3441500.0 |
18.92 |
2021-01-12 |
19.23 |
18.43 |
18.45 |
19.15 |
2118100.0 |
19.15 |
2021-01-11 |
18.46 |
18.16 |
18.2 |
18.42 |
1311400.0 |
18.42 |
2021-01-08 |
18.33 |
18.1 |
18.33 |
18.29 |
1789100.0 |
18.29 |
2021-01-07 |
18.34 |
18.08 |
18.11 |
18.26 |
1592100.0 |
18.26 |
2021-01-06 |
18.18 |
17.63 |
17.63 |
18.1 |
2981700.0 |
18.1 |
2021-01-05 |
17.74 |
17.2 |
17.31 |
17.69 |
1584700.0 |
17.69 |
2021-01-04 |
17.65 |
16.85 |
17.6 |
17.25 |
3151400.0 |
17.25 |
2020-12-31 |
17.65 |
17.33 |
17.46 |
17.45 |
2154200.0 |
17.45 |
2020-12-30 |
17.54 |
17.28 |
17.28 |
17.51 |
1435400.0 |
17.51 |
2020-12-29 |
17.73 |
17.02 |
17.55 |
17.27 |
2349900.0 |
17.27 |
2020-12-28 |
17.77 |
17.44 |
17.63 |
17.62 |
2323500.0 |
17.62 |
2020-12-24 |
17.8 |
17.46 |
17.67 |
17.53 |
735000.0 |
17.53 |
2020-12-23 |
17.7 |
17.44 |
17.59 |
17.61 |
2413400.0 |
17.61 |
2020-12-22 |
17.91 |
17.52 |
17.69 |
17.53 |
1834600.0 |
17.53 |
2020-12-21 |
17.94 |
17.36 |
17.71 |
17.76 |
2147000.0 |
17.76 |
2020-12-18 |
18.39 |
17.96 |
17.96 |
18.12 |
7985700.0 |
18.12 |
2020-12-17 |
18.35 |
17.71 |
17.89 |
17.95 |
2816600.0 |
17.95 |
2020-12-16 |
17.9 |
17.1 |
17.26 |
17.84 |
5095800.0 |
17.84 |
2020-12-15 |
17.27 |
16.17 |
16.29 |
17.18 |
7141200.0 |
17.18 |
2020-12-14 |
16.42 |
16.11 |
16.19 |
16.34 |
2410500.0 |
16.34 |
2020-12-11 |
16.03 |
15.68 |
15.68 |
15.95 |
1696700.0 |
15.95 |
2020-12-10 |
16.2 |
15.75 |
16.06 |
15.78 |
1849800.0 |
15.78 |
2020-12-09 |
16.75 |
16.0 |
16.03 |
16.18 |
3948400.0 |
16.18 |
2020-12-08 |
16.23 |
15.28 |
15.38 |
16.13 |
4627600.0 |
16.13 |
2020-12-07 |
15.67 |
15.35 |
15.42 |
15.43 |
1809600.0 |
15.43 |
2020-12-04 |
15.65 |
15.4 |
15.57 |
15.47 |
1652600.0 |
15.47 |
2020-12-03 |
15.8 |
15.47 |
15.65 |
15.57 |
2156300.0 |
15.57 |
2020-12-02 |
15.66 |
15.18 |
15.5 |
15.57 |
2533800.0 |
15.57 |
2020-12-01 |
15.87 |
15.52 |
15.67 |
15.7 |
2436400.0 |
15.7 |
2020-11-30 |
15.97 |
15.38 |
15.87 |
15.49 |
3180500.0 |
15.49 |
2020-11-27 |
16.03 |
15.74 |
15.75 |
15.94 |
1143100.0 |
15.94 |
2020-11-25 |
15.87 |
15.4 |
15.42 |
15.71 |
2860800.0 |
15.71 |
2020-11-24 |
15.65 |
15.33 |
15.53 |
15.51 |
7696200.0 |
15.51 |
2020-11-23 |
15.85 |
15.18 |
15.2 |
15.47 |
4996300.0 |
15.47 |
2020-11-20 |
15.07 |
14.69 |
14.9 |
15.04 |
2302300.0 |
15.04 |
2020-11-19 |
15.03 |
14.57 |
14.61 |
14.98 |
3449700.0 |
14.98 |
2020-11-18 |
14.86 |
14.42 |
14.7 |
14.54 |
4738900.0 |
14.54 |
2020-11-17 |
14.54 |
13.96 |
14.21 |
14.5 |
5509600.0 |
14.5 |
2020-11-16 |
14.68 |
13.86 |
13.95 |
14.36 |
7153500.0 |
14.36 |
2020-11-13 |
13.84 |
13.57 |
13.66 |
13.77 |
1647000.0 |
13.77 |
2020-11-12 |
13.87 |
13.48 |
13.76 |
13.55 |
2509000.0 |
13.55 |
2020-11-11 |
14.05 |
13.73 |
14.03 |
13.88 |
2915700.0 |
13.88 |
2020-11-10 |
14.08 |
13.4 |
13.6 |
13.97 |
3907500.0 |
13.97 |
2020-11-09 |
14.68 |
13.54 |
14.61 |
13.54 |
4531800.0 |
13.54 |
2020-11-06 |
14.88 |
14.19 |
14.7 |
14.24 |
4725100.0 |
14.24 |
2020-11-05 |
14.42 |
13.72 |
13.72 |
14.34 |
2992900.0 |
14.34 |
2020-11-04 |
14.1 |
13.58 |
13.82 |
13.59 |
2710200.0 |
13.59 |
2020-11-03 |
14.24 |
13.88 |
14.02 |
13.97 |
3436600.0 |
13.97 |
2020-11-02 |
14.01 |
13.73 |
13.9 |
13.93 |
3015300.0 |
13.93 |
2020-10-30 |
14.02 |
13.54 |
13.94 |
13.77 |
2909900.0 |
13.77 |
2020-10-29 |
14.15 |
13.76 |
14.08 |
14.0 |
3414600.0 |
14.0 |
2020-10-28 |
14.2 |
13.81 |
13.93 |
14.05 |
3899400.0 |
14.05 |
2020-10-27 |
14.37 |
13.71 |
13.8 |
14.27 |
5406600.0 |
14.27 |
2020-10-26 |
14.12 |
13.4 |
14.0 |
13.75 |
6749700.0 |
13.75 |
2020-10-23 |
14.82 |
13.8 |
13.85 |
14.16 |
27723100.0 |
14.16 |
2020-10-22 |
13.07 |
12.44 |
12.5 |
12.92 |
7917200.0 |
12.92 |
2020-10-21 |
12.67 |
12.45 |
12.6 |
12.45 |
2768100.0 |
12.45 |
2020-10-20 |
12.77 |
12.51 |
12.62 |
12.55 |
2834100.0 |
12.55 |
2020-10-19 |
13.01 |
12.5 |
12.89 |
12.53 |
3861900.0 |
12.53 |
2020-10-16 |
12.64 |
12.33 |
12.4 |
12.6 |
3998300.0 |
12.6 |
2020-10-15 |
12.51 |
12.2 |
12.3 |
12.39 |
3282800.0 |
12.39 |
2020-10-14 |
12.7 |
12.43 |
12.55 |
12.44 |
5856600.0 |
12.44 |
2020-10-13 |
12.69 |
12.48 |
12.55 |
12.55 |
6196600.0 |
12.55 |
2020-10-12 |
12.68 |
12.4 |
12.63 |
12.61 |
4704700.0 |
12.61 |
2020-10-09 |
12.83 |
12.49 |
12.76 |
12.49 |
4938300.0 |
12.49 |
2020-10-08 |
12.69 |
12.33 |
12.53 |
12.6 |
4538000.0 |
12.6 |
2020-10-07 |
12.61 |
12.29 |
12.38 |
12.35 |
3254600.0 |
12.35 |
2020-10-06 |
12.62 |
12.25 |
12.32 |
12.25 |
5027400.0 |
12.25 |
2020-10-05 |
12.46 |
12.09 |
12.3 |
12.24 |
13279800.0 |
12.24 |
2020-10-02 |
12.11 |
11.7 |
11.71 |
12.08 |
11679100.0 |
12.08 |
2020-10-01 |
11.98 |
11.69 |
11.73 |
11.92 |
2190000.0 |
11.92 |
2020-09-30 |
12.03 |
11.58 |
11.58 |
11.7 |
3668700.0 |
11.7 |
2020-09-29 |
11.92 |
11.46 |
11.55 |
11.5 |
3203000.0 |
11.5 |
2020-09-28 |
11.53 |
11.23 |
11.42 |
11.4 |
3483900.0 |
11.4 |
2020-09-25 |
11.51 |
11.3 |
11.35 |
11.33 |
3066300.0 |
11.33 |
2020-09-24 |
11.45 |
11.15 |
11.25 |
11.33 |
4184400.0 |
11.33 |
2020-09-23 |
11.57 |
11.29 |
11.35 |
11.29 |
2711200.0 |
11.29 |
2020-09-22 |
11.94 |
11.16 |
11.72 |
11.3 |
4272000.0 |
11.3 |
2020-09-21 |
11.63 |
11.15 |
11.35 |
11.6 |
5238000.0 |
11.6 |
2020-09-18 |
12.12 |
11.61 |
11.84 |
11.66 |
6442000.0 |
11.66 |
2020-09-17 |
12.11 |
11.12 |
11.35 |
11.86 |
9372600.0 |
11.86 |
2020-09-16 |
11.62 |
11.08 |
11.09 |
11.44 |
3857500.0 |
11.44 |
2020-09-15 |
11.18 |
10.71 |
10.99 |
11.05 |
2405500.0 |
11.05 |
2020-09-14 |
11.14 |
10.87 |
11.02 |
10.97 |
1894800.0 |
10.97 |
2020-09-11 |
11.19 |
10.96 |
11.18 |
11.01 |
2413500.0 |
11.01 |
2020-09-10 |
11.28 |
10.96 |
11.01 |
11.08 |
1862900.0 |
11.08 |
2020-09-09 |
11.12 |
10.65 |
10.92 |
10.97 |
3103900.0 |
10.97 |
2020-09-08 |
10.93 |
10.57 |
10.66 |
10.85 |
1997900.0 |
10.85 |
2020-09-04 |
11.09 |
10.54 |
11.08 |
10.81 |
1661200.0 |
10.81 |
2020-09-03 |
11.48 |
10.94 |
11.44 |
10.97 |
1437800.0 |
10.97 |
2020-09-02 |
11.42 |
11.06 |
11.19 |
11.39 |
1444000.0 |
11.39 |
2020-09-01 |
11.15 |
10.63 |
10.69 |
11.15 |
2295300.0 |
11.15 |
2020-08-31 |
11.14 |
10.74 |
11.1 |
10.75 |
2346100.0 |
10.75 |
2020-08-28 |
11.25 |
10.95 |
11.19 |
11.19 |
2608400.0 |
11.19 |
2020-08-27 |
11.21 |
11.01 |
11.15 |
11.1 |
1450400.0 |
11.1 |
2020-08-26 |
11.29 |
11.02 |
11.25 |
11.09 |
1756400.0 |
11.09 |
2020-08-25 |
11.35 |
10.93 |
11.31 |
11.26 |
2176900.0 |
11.26 |
2020-08-24 |
11.37 |
11.04 |
11.22 |
11.22 |
2660100.0 |
11.22 |
2020-08-21 |
11.31 |
11.08 |
11.18 |
11.14 |
1177000.0 |
11.14 |
2020-08-20 |
11.28 |
11.09 |
11.13 |
11.23 |
1434900.0 |
11.23 |
2020-08-19 |
11.44 |
11.25 |
11.31 |
11.26 |
933900.0 |
11.26 |
2020-08-18 |
11.43 |
11.17 |
11.38 |
11.32 |
1269100.0 |
11.32 |
2020-08-17 |
11.61 |
11.3 |
11.61 |
11.47 |
1974600.0 |
11.47 |
2020-08-14 |
11.64 |
11.49 |
11.61 |
11.55 |
1629700.0 |
11.55 |
2020-08-13 |
11.89 |
11.63 |
11.65 |
11.69 |
2717700.0 |
11.69 |
2020-08-12 |
11.77 |
11.34 |
11.54 |
11.64 |
2918700.0 |
11.64 |
2020-08-11 |
11.92 |
11.47 |
11.83 |
11.48 |
2991000.0 |
11.48 |
2020-08-10 |
11.74 |
11.32 |
11.37 |
11.66 |
3071100.0 |
11.66 |
2020-08-07 |
11.4 |
11.22 |
11.37 |
11.36 |
1475700.0 |
11.36 |
2020-08-06 |
11.66 |
11.42 |
11.62 |
11.43 |
1205100.0 |
11.43 |
2020-08-05 |
11.64 |
11.38 |
11.46 |
11.62 |
1521000.0 |
11.62 |
2020-08-04 |
11.5 |
11.29 |
11.38 |
11.37 |
1220400.0 |
11.37 |
2020-08-03 |
11.44 |
11.06 |
11.11 |
11.36 |
1761600.0 |
11.36 |
2020-07-31 |
11.36 |
10.91 |
11.21 |
11.11 |
2273900.0 |
11.11 |
2020-07-30 |
11.25 |
11.01 |
11.11 |
11.23 |
3191200.0 |
11.23 |
2020-07-29 |
11.5 |
11.22 |
11.39 |
11.3 |
3605500.0 |
11.3 |
2020-07-28 |
11.43 |
10.88 |
10.95 |
11.32 |
3974300.0 |
11.32 |
2020-07-27 |
11.31 |
10.7 |
11.22 |
10.86 |
4759200.0 |
10.86 |
2020-07-24 |
11.96 |
11.02 |
11.94 |
11.34 |
8541600.0 |
11.34 |
2020-07-23 |
11.85 |
11.44 |
11.5 |
11.63 |
10215000.0 |
11.63 |
2020-07-22 |
11.48 |
11.22 |
11.3 |
11.36 |
3090800.0 |
11.36 |
2020-07-21 |
11.48 |
10.8 |
10.81 |
11.24 |
4355300.0 |
11.24 |
2020-07-20 |
10.78 |
10.54 |
10.56 |
10.64 |
3832500.0 |
10.64 |
2020-07-17 |
10.93 |
10.46 |
10.81 |
10.56 |
2541200.0 |
10.56 |
2020-07-16 |
10.95 |
10.6 |
10.64 |
10.73 |
4814300.0 |
10.73 |
2020-07-15 |
10.98 |
10.59 |
10.6 |
10.86 |
3131600.0 |
10.86 |
2020-07-14 |
10.56 |
10.25 |
10.33 |
10.46 |
1988500.0 |
10.46 |
2020-07-13 |
10.63 |
10.3 |
10.5 |
10.32 |
2078400.0 |
10.32 |
2020-07-10 |
10.5 |
10.05 |
10.1 |
10.48 |
1584900.0 |
10.48 |
2020-07-09 |
10.28 |
10.0 |
10.12 |
10.13 |
4179200.0 |
10.13 |
2020-07-08 |
10.3 |
9.98 |
10.18 |
10.16 |
2384700.0 |
10.16 |
2020-07-07 |
10.28 |
9.93 |
9.99 |
10.16 |
1957000.0 |
10.16 |
2020-07-06 |
10.46 |
10.21 |
10.28 |
10.29 |
3781500.0 |
10.29 |
2020-07-02 |
10.3 |
10.01 |
10.11 |
10.12 |
2981100.0 |
10.12 |
2020-07-01 |
9.93 |
9.59 |
9.67 |
9.83 |
3147700.0 |
9.83 |
2020-06-30 |
9.71 |
9.49 |
9.52 |
9.67 |
1902600.0 |
9.67 |
2020-06-29 |
9.64 |
9.24 |
9.46 |
9.6 |
1914900.0 |
9.6 |
2020-06-26 |
9.43 |
9.23 |
9.35 |
9.37 |
3754100.0 |
9.37 |
2020-06-25 |
9.59 |
9.24 |
9.55 |
9.43 |
2274800.0 |
9.43 |
2020-06-24 |
9.99 |
9.54 |
9.92 |
9.56 |
3811600.0 |
9.56 |
2020-06-23 |
10.22 |
9.94 |
10.22 |
10.03 |
3743400.0 |
10.03 |
2020-06-22 |
10.1 |
9.65 |
9.84 |
10.04 |
3473000.0 |
10.04 |
2020-06-19 |
10.11 |
9.75 |
10.11 |
9.85 |
5362000.0 |
9.85 |
2020-06-18 |
10.18 |
9.92 |
9.95 |
9.93 |
2958000.0 |
9.93 |
2020-06-17 |
10.26 |
10.01 |
10.23 |
10.1 |
3017500.0 |
10.1 |
2020-06-16 |
10.36 |
9.71 |
10.24 |
10.17 |
4305800.0 |
10.17 |
2020-06-15 |
10.05 |
9.22 |
9.3 |
9.86 |
5244100.0 |
9.86 |
2020-06-12 |
9.75 |
9.26 |
9.63 |
9.62 |
3650100.0 |
9.62 |
2020-06-11 |
9.54 |
9.17 |
9.41 |
9.25 |
4794000.0 |
9.25 |
2020-06-10 |
10.49 |
9.93 |
10.46 |
9.93 |
4227500.0 |
9.93 |
2020-06-09 |
10.68 |
10.18 |
10.18 |
10.49 |
4251200.0 |
10.49 |
2020-06-08 |
10.97 |
10.72 |
10.73 |
10.86 |
5789400.0 |
10.86 |
2020-06-05 |
10.78 |
10.41 |
10.64 |
10.5 |
7324200.0 |
10.5 |
2020-06-04 |
10.31 |
10.1 |
10.22 |
10.13 |
5473200.0 |
10.13 |
2020-06-03 |
10.29 |
10.07 |
10.29 |
10.2 |
7007700.0 |
10.2 |
2020-06-02 |
9.97 |
9.62 |
9.68 |
9.64 |
3338200.0 |
9.64 |
2020-06-01 |
9.86 |
9.01 |
9.21 |
9.63 |
4496900.0 |
9.63 |
2020-05-29 |
9.36 |
8.99 |
9.26 |
9.21 |
4559900.0 |
9.21 |
2020-05-28 |
10.12 |
9.42 |
10.1 |
9.46 |
5256000.0 |
9.46 |
2020-05-27 |
10.05 |
9.56 |
9.64 |
9.92 |
6488000.0 |
9.92 |
2020-05-26 |
9.49 |
8.75 |
8.75 |
9.41 |
6687100.0 |
9.41 |
2020-05-22 |
8.52 |
8.26 |
8.34 |
8.48 |
2389000.0 |
8.48 |
2020-05-21 |
8.4 |
8.04 |
8.1 |
8.38 |
6209800.0 |
8.38 |
2020-05-20 |
8.38 |
8.1 |
8.13 |
8.18 |
4690700.0 |
8.18 |
2020-05-19 |
8.23 |
8.0 |
8.17 |
8.02 |
4495000.0 |
8.02 |
2020-05-18 |
8.47 |
8.12 |
8.28 |
8.15 |
4098300.0 |
8.15 |
2020-05-15 |
8.1 |
7.92 |
8.06 |
8.01 |
3217300.0 |
8.01 |
2020-05-14 |
8.13 |
7.54 |
7.86 |
8.1 |
4317700.0 |
8.1 |
2020-05-13 |
8.3 |
7.75 |
8.28 |
8.0 |
5940500.0 |
8.0 |
2020-05-12 |
8.71 |
8.38 |
8.58 |
8.38 |
5409800.0 |
8.38 |
2020-05-11 |
8.81 |
8.51 |
8.67 |
8.57 |
3352300.0 |
8.57 |
2020-05-08 |
8.99 |
8.63 |
8.65 |
8.82 |
4583700.0 |
8.82 |
2020-05-07 |
8.9 |
8.4 |
8.71 |
8.53 |
5527300.0 |
8.53 |
2020-05-06 |
8.54 |
7.61 |
8.06 |
8.49 |
15325100.0 |
8.49 |
2020-05-05 |
8.89 |
8.57 |
8.7 |
8.61 |
5368400.0 |
8.61 |
2020-05-04 |
8.67 |
8.08 |
8.21 |
8.58 |
5536800.0 |
8.58 |
2020-05-01 |
8.61 |
8.22 |
8.53 |
8.3 |
6147200.0 |
8.3 |
2020-04-30 |
9.0 |
8.7 |
8.71 |
8.72 |
4713300.0 |
8.72 |
2020-04-29 |
9.59 |
8.88 |
9.47 |
8.94 |
10296700.0 |
8.94 |
2020-04-28 |
9.54 |
9.12 |
9.14 |
9.3 |
5000500.0 |
9.3 |
2020-04-27 |
8.98 |
8.41 |
8.49 |
8.87 |
2985200.0 |
8.87 |
2020-04-24 |
8.59 |
8.24 |
8.48 |
8.36 |
3513300.0 |
8.36 |
2020-04-23 |
8.64 |
8.35 |
8.39 |
8.4 |
3294400.0 |
8.4 |
2020-04-22 |
8.55 |
8.28 |
8.55 |
8.33 |
2583300.0 |
8.33 |
2020-04-21 |
8.8 |
8.27 |
8.72 |
8.42 |
3316200.0 |
8.42 |
2020-04-20 |
9.36 |
8.88 |
9.03 |
8.96 |
2877400.0 |
8.96 |
2020-04-17 |
9.51 |
9.15 |
9.15 |
9.18 |
4941600.0 |
9.18 |
2020-04-16 |
8.91 |
8.65 |
8.91 |
8.84 |
3565400.0 |
8.84 |
2020-04-15 |
9.09 |
8.66 |
9.09 |
8.86 |
3236300.0 |
8.86 |
2020-04-14 |
9.6 |
9.24 |
9.51 |
9.35 |
3360900.0 |
9.35 |
2020-04-13 |
9.42 |
8.9 |
9.3 |
9.3 |
3596300.0 |
9.3 |
2020-04-09 |
9.63 |
8.65 |
8.65 |
9.3 |
7259700.0 |
9.3 |
2020-04-08 |
8.73 |
8.24 |
8.31 |
8.5 |
5010100.0 |
8.5 |
2020-04-07 |
8.85 |
8.15 |
8.4 |
8.25 |
6547700.0 |
8.25 |
2020-04-06 |
8.4 |
7.96 |
8.08 |
8.24 |
4236300.0 |
8.24 |
2020-04-03 |
8.31 |
7.65 |
8.21 |
7.73 |
4793100.0 |
7.73 |
2020-04-02 |
8.62 |
8.06 |
8.37 |
8.28 |
3265900.0 |
8.28 |
2020-04-01 |
8.62 |
8.02 |
8.52 |
8.37 |
5313500.0 |
8.37 |
2020-03-31 |
9.32 |
8.76 |
9.07 |
8.81 |
4980000.0 |
8.81 |
2020-03-30 |
9.15 |
8.66 |
8.72 |
9.1 |
3592800.0 |
9.1 |
2020-03-27 |
9.02 |
8.45 |
8.75 |
8.78 |
2789600.0 |
8.78 |
2020-03-26 |
9.44 |
8.36 |
8.55 |
9.06 |
4582900.0 |
9.06 |
2020-03-25 |
9.41 |
8.09 |
8.21 |
8.54 |
6878800.0 |
8.54 |
2020-03-24 |
8.28 |
7.39 |
7.72 |
8.15 |
8491800.0 |
8.15 |
2020-03-23 |
7.53 |
6.53 |
7.53 |
7.23 |
7052200.0 |
7.23 |
2020-03-20 |
8.76 |
7.19 |
8.54 |
7.42 |
10704700.0 |
7.42 |
2020-03-19 |
9.42 |
8.3 |
8.3 |
8.5 |
5574800.0 |
8.5 |
2020-03-18 |
9.25 |
7.68 |
8.14 |
8.54 |
10238600.0 |
8.54 |
2020-03-17 |
9.28 |
7.96 |
8.07 |
8.71 |
6601500.0 |
8.71 |
2020-03-16 |
8.22 |
7.0 |
7.35 |
7.86 |
6998000.0 |
7.86 |
2020-03-13 |
8.59 |
7.63 |
8.21 |
8.25 |
14448500.0 |
8.25 |
2020-03-12 |
8.44 |
7.02 |
8.33 |
7.9 |
12998500.0 |
7.9 |
2020-03-11 |
9.96 |
8.89 |
9.85 |
8.95 |
8059300.0 |
8.95 |
2020-03-10 |
10.7 |
9.79 |
10.62 |
10.06 |
5763800.0 |
10.06 |
2020-03-09 |
10.94 |
10.18 |
10.76 |
10.22 |
6683400.0 |
10.22 |
2020-03-06 |
12.22 |
11.46 |
12.17 |
11.67 |
6358700.0 |
11.67 |
2020-03-05 |
12.66 |
12.24 |
12.39 |
12.56 |
6467300.0 |
12.56 |
2020-03-04 |
12.8 |
12.13 |
12.28 |
12.78 |
9017800.0 |
12.78 |
2020-03-03 |
12.27 |
11.63 |
11.92 |
11.85 |
6364100.0 |
11.85 |
2020-03-02 |
12.24 |
11.7 |
11.81 |
11.96 |
8155500.0 |
11.96 |
2020-02-28 |
11.82 |
11.1 |
11.14 |
11.79 |
7384900.0 |
11.79 |
2020-02-27 |
11.74 |
10.92 |
11.21 |
11.53 |
8367300.0 |
11.53 |
2020-02-26 |
12.09 |
11.63 |
11.92 |
11.65 |
5172800.0 |
11.65 |
2020-02-25 |
12.44 |
11.88 |
12.4 |
11.9 |
6323400.0 |
11.9 |
2020-02-24 |
12.6 |
12.29 |
12.46 |
12.41 |
8164700.0 |
12.41 |
2020-02-21 |
13.2 |
12.69 |
13.13 |
12.94 |
7514100.0 |
12.94 |
2020-02-20 |
13.29 |
13.01 |
13.05 |
13.25 |
4558200.0 |
13.25 |
2020-02-19 |
13.46 |
13.0 |
13.32 |
13.06 |
6322400.0 |
13.06 |
2020-02-18 |
13.94 |
13.28 |
13.79 |
13.3 |
7048200.0 |
13.3 |