Mobile TeleSystems PJSCのデータ
- Home
- Mobile TeleSystems PJSCの株価データ
Mobile TeleSystems PJSCの基本情報
| 名前 |
Mobile TeleSystems PJSC |
| ティッカー |
MBT |
| 国 |
Russia |
| 上場年 |
nan |
| セクター |
Public Utilities |
Mobile TeleSystems PJSCの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
8.97 |
8.85 |
8.97 |
8.87 |
2099400.0 |
8.87 |
| 2021-02-12 |
8.97 |
8.78 |
8.89 |
8.91 |
3848500.0 |
8.91 |
| 2021-02-11 |
9.14 |
8.95 |
9.12 |
8.97 |
2892400.0 |
8.97 |
| 2021-02-10 |
9.21 |
9.1 |
9.18 |
9.13 |
2220000.0 |
9.13 |
| 2021-02-09 |
9.21 |
9.06 |
9.08 |
9.18 |
1693300.0 |
9.18 |
| 2021-02-08 |
9.24 |
9.02 |
9.23 |
9.14 |
3631200.0 |
9.14 |
| 2021-02-05 |
9.31 |
9.19 |
9.3 |
9.23 |
3368400.0 |
9.23 |
| 2021-02-04 |
9.3 |
9.15 |
9.28 |
9.19 |
1856400.0 |
9.19 |
| 2021-02-03 |
9.3 |
9.17 |
9.17 |
9.27 |
2048100.0 |
9.27 |
| 2021-02-02 |
9.19 |
9.1 |
9.19 |
9.16 |
2022400.0 |
9.16 |
| 2021-02-01 |
9.1 |
8.98 |
9.06 |
9.06 |
2186300.0 |
9.06 |
| 2021-01-29 |
9.16 |
9.0 |
9.14 |
9.0 |
3139700.0 |
9.0 |
| 2021-01-28 |
9.29 |
9.07 |
9.18 |
9.12 |
3479900.0 |
9.12 |
| 2021-01-27 |
9.34 |
9.05 |
9.12 |
9.27 |
4553700.0 |
9.27 |
| 2021-01-26 |
9.32 |
9.15 |
9.23 |
9.21 |
3153100.0 |
9.21 |
| 2021-01-25 |
9.19 |
9.08 |
9.12 |
9.16 |
3066400.0 |
9.16 |
| 2021-01-22 |
9.11 |
8.96 |
9.03 |
9.05 |
3097100.0 |
9.05 |
| 2021-01-21 |
9.24 |
9.07 |
9.12 |
9.17 |
5224800.0 |
9.17 |
| 2021-01-20 |
9.27 |
9.15 |
9.25 |
9.25 |
3934700.0 |
9.25 |
| 2021-01-19 |
9.32 |
9.16 |
9.26 |
9.23 |
3213800.0 |
9.23 |
| 2021-01-15 |
9.38 |
9.24 |
9.34 |
9.26 |
3824400.0 |
9.26 |
| 2021-01-14 |
9.46 |
9.15 |
9.2 |
9.44 |
4743000.0 |
9.44 |
| 2021-01-13 |
9.15 |
9.06 |
9.11 |
9.07 |
3004900.0 |
9.07 |
| 2021-01-12 |
9.21 |
9.12 |
9.17 |
9.17 |
2285800.0 |
9.17 |
| 2021-01-11 |
9.16 |
9.01 |
9.07 |
9.14 |
3239900.0 |
9.14 |
| 2021-01-08 |
9.26 |
9.13 |
9.2 |
9.24 |
4361100.0 |
9.24 |
| 2021-01-07 |
9.2 |
9.06 |
9.16 |
9.15 |
3273600.0 |
9.15 |
| 2021-01-06 |
9.17 |
8.92 |
9.16 |
9.1 |
4850400.0 |
9.1 |
| 2021-01-05 |
9.25 |
9.09 |
9.09 |
9.23 |
2257200.0 |
9.23 |
| 2021-01-04 |
9.27 |
9.04 |
9.2 |
9.12 |
2700500.0 |
9.12 |
| 2020-12-31 |
8.98 |
8.91 |
8.94 |
8.95 |
1196600.0 |
8.95 |
| 2020-12-30 |
9.04 |
8.87 |
8.95 |
9.03 |
3437400.0 |
9.03 |
| 2020-12-29 |
9.08 |
8.94 |
8.94 |
9.03 |
1738300.0 |
9.03 |
| 2020-12-28 |
8.98 |
8.86 |
8.95 |
8.89 |
952900.0 |
8.89 |
| 2020-12-24 |
8.93 |
8.85 |
8.9 |
8.88 |
555800.0 |
8.88 |
| 2020-12-23 |
8.87 |
8.78 |
8.84 |
8.79 |
1788400.0 |
8.79 |
| 2020-12-22 |
8.78 |
8.71 |
8.77 |
8.75 |
1429400.0 |
8.75 |
| 2020-12-21 |
8.86 |
8.72 |
8.74 |
8.76 |
3181600.0 |
8.76 |
| 2020-12-18 |
9.1 |
8.82 |
8.82 |
9.09 |
6912300.0 |
9.09 |
| 2020-12-17 |
8.98 |
8.77 |
8.79 |
8.91 |
4130200.0 |
8.91 |
| 2020-12-16 |
8.76 |
8.64 |
8.72 |
8.7 |
2753600.0 |
8.7 |
| 2020-12-15 |
8.73 |
8.62 |
8.64 |
8.73 |
3113100.0 |
8.73 |
| 2020-12-14 |
8.71 |
8.53 |
8.69 |
8.53 |
1727700.0 |
8.53 |
| 2020-12-11 |
8.83 |
8.63 |
8.82 |
8.66 |
3822100.0 |
8.66 |
| 2020-12-10 |
8.85 |
8.68 |
8.7 |
8.85 |
3473700.0 |
8.85 |
| 2020-12-09 |
8.76 |
8.59 |
8.69 |
8.63 |
4951900.0 |
8.63 |
| 2020-12-08 |
8.65 |
8.56 |
8.64 |
8.61 |
6661400.0 |
8.61 |
| 2020-12-07 |
8.7 |
8.56 |
8.62 |
8.57 |
3868200.0 |
8.57 |
| 2020-12-04 |
8.6 |
8.49 |
8.54 |
8.52 |
4832500.0 |
8.52 |
| 2020-12-03 |
8.58 |
8.45 |
8.57 |
8.46 |
4026600.0 |
8.46 |
| 2020-12-02 |
8.63 |
8.5 |
8.57 |
8.5 |
3044300.0 |
8.5 |
| 2020-12-01 |
8.75 |
8.5 |
8.71 |
8.5 |
7223000.0 |
8.5 |
| 2020-11-30 |
8.66 |
8.47 |
8.48 |
8.63 |
10825600.0 |
8.63 |
| 2020-11-27 |
8.59 |
8.35 |
8.37 |
8.58 |
2714000.0 |
8.58 |
| 2020-11-25 |
8.48 |
8.21 |
8.29 |
8.47 |
3454400.0 |
8.47 |
| 2020-11-24 |
8.4 |
8.26 |
8.35 |
8.26 |
10596700.0 |
8.26 |
| 2020-11-23 |
8.38 |
8.27 |
8.38 |
8.36 |
2051700.0 |
8.36 |
| 2020-11-20 |
8.34 |
8.26 |
8.3 |
8.3 |
2285100.0 |
8.3 |
| 2020-11-19 |
8.43 |
8.32 |
8.39 |
8.37 |
2505800.0 |
8.37 |
| 2020-11-18 |
8.59 |
8.41 |
8.57 |
8.43 |
3158900.0 |
8.43 |
| 2020-11-17 |
8.6 |
8.3 |
8.4 |
8.6 |
5133000.0 |
8.6 |
| 2020-11-16 |
8.49 |
8.33 |
8.36 |
8.46 |
3244800.0 |
8.46 |
| 2020-11-13 |
8.31 |
8.08 |
8.19 |
8.29 |
3414500.0 |
8.29 |
| 2020-11-12 |
8.32 |
8.18 |
8.32 |
8.23 |
2840700.0 |
8.23 |
| 2020-11-11 |
8.37 |
8.29 |
8.36 |
8.34 |
2633000.0 |
8.34 |
| 2020-11-10 |
8.43 |
8.31 |
8.39 |
8.4 |
3535300.0 |
8.4 |
| 2020-11-09 |
8.66 |
8.37 |
8.61 |
8.37 |
4937600.0 |
8.37 |
| 2020-11-06 |
8.38 |
8.26 |
8.28 |
8.31 |
7896700.0 |
8.31 |
| 2020-11-05 |
8.39 |
8.24 |
8.25 |
8.37 |
3271600.0 |
8.37 |
| 2020-11-04 |
8.23 |
8.12 |
8.12 |
8.12 |
2108700.0 |
8.12 |
| 2020-11-03 |
8.05 |
7.93 |
7.94 |
8.03 |
2608300.0 |
8.03 |
| 2020-11-02 |
7.83 |
7.75 |
7.79 |
7.83 |
1645600.0 |
7.83 |
| 2020-10-30 |
7.87 |
7.74 |
7.84 |
7.82 |
2952300.0 |
7.82 |
| 2020-10-29 |
7.91 |
7.72 |
7.8 |
7.88 |
1832900.0 |
7.88 |
| 2020-10-28 |
7.95 |
7.81 |
7.89 |
7.85 |
3183400.0 |
7.85 |
| 2020-10-27 |
8.28 |
8.12 |
8.27 |
8.12 |
2109900.0 |
8.12 |
| 2020-10-26 |
8.36 |
8.21 |
8.3 |
8.27 |
1516800.0 |
8.27 |
| 2020-10-23 |
8.36 |
8.26 |
8.36 |
8.3 |
2228200.0 |
8.3 |
| 2020-10-22 |
8.36 |
8.24 |
8.34 |
8.32 |
3411200.0 |
8.32 |
| 2020-10-21 |
8.37 |
8.19 |
8.21 |
8.31 |
2552900.0 |
8.31 |
| 2020-10-20 |
8.28 |
8.18 |
8.18 |
8.24 |
2142900.0 |
8.24 |
| 2020-10-19 |
8.21 |
8.04 |
8.17 |
8.05 |
1561200.0 |
8.05 |
| 2020-10-16 |
8.27 |
8.15 |
8.24 |
8.23 |
1945500.0 |
8.23 |
| 2020-10-15 |
8.48 |
8.14 |
8.45 |
8.14 |
5249200.0 |
8.14 |
| 2020-10-14 |
8.59 |
8.47 |
8.49 |
8.59 |
3126800.0 |
8.59 |
| 2020-10-13 |
8.6 |
8.47 |
8.52 |
8.5 |
2787600.0 |
8.5 |
| 2020-10-12 |
8.6 |
8.51 |
8.55 |
8.52 |
1344300.0 |
8.52 |
| 2020-10-09 |
8.63 |
8.49 |
8.57 |
8.54 |
3171100.0 |
8.54 |
| 2020-10-08 |
8.54 |
8.37 |
8.45 |
8.54 |
4353400.0 |
8.54 |
| 2020-10-07 |
8.58 |
8.38 |
8.54 |
8.39 |
3586800.0 |
8.16 |
| 2020-10-06 |
8.84 |
8.61 |
8.79 |
8.64 |
3530300.0 |
8.4 |
| 2020-10-05 |
8.8 |
8.66 |
8.7 |
8.74 |
6427200.0 |
8.5 |
| 2020-10-02 |
8.69 |
8.6 |
8.62 |
8.64 |
1843000.0 |
8.4 |
| 2020-10-01 |
8.79 |
8.68 |
8.74 |
8.73 |
1442700.0 |
8.49 |
| 2020-09-30 |
8.81 |
8.61 |
8.71 |
8.73 |
2764300.0 |
8.49 |
| 2020-09-29 |
8.77 |
8.53 |
8.76 |
8.56 |
3147300.0 |
8.33 |
| 2020-09-28 |
8.85 |
8.73 |
8.78 |
8.79 |
2051700.0 |
8.55 |
| 2020-09-25 |
8.82 |
8.58 |
8.64 |
8.82 |
3397500.0 |
8.58 |
| 2020-09-24 |
8.8 |
8.68 |
8.71 |
8.68 |
4996700.0 |
8.44 |
| 2020-09-23 |
8.97 |
8.8 |
8.94 |
8.82 |
2957700.0 |
8.58 |
| 2020-09-22 |
9.15 |
8.9 |
9.15 |
8.96 |
2261400.0 |
8.71 |
| 2020-09-21 |
9.01 |
8.8 |
8.85 |
9.0 |
2738700.0 |
8.75 |
| 2020-09-18 |
9.12 |
8.98 |
9.09 |
9.01 |
2784100.0 |
8.76 |
| 2020-09-17 |
9.19 |
8.98 |
9.02 |
9.16 |
2023100.0 |
8.91 |
| 2020-09-16 |
9.2 |
9.03 |
9.08 |
9.11 |
3180200.0 |
8.86 |
| 2020-09-15 |
9.07 |
8.97 |
8.97 |
9.04 |
1616200.0 |
8.79 |
| 2020-09-14 |
9.0 |
8.87 |
8.87 |
8.89 |
1097400.0 |
8.65 |
| 2020-09-11 |
8.94 |
8.8 |
8.87 |
8.88 |
2171500.0 |
8.64 |
| 2020-09-10 |
8.96 |
8.8 |
8.94 |
8.8 |
2689300.0 |
8.56 |
| 2020-09-09 |
9.02 |
8.76 |
8.78 |
8.94 |
2860100.0 |
8.69 |
| 2020-09-08 |
8.78 |
8.57 |
8.77 |
8.71 |
4080500.0 |
8.47 |
| 2020-09-04 |
9.05 |
8.85 |
9.0 |
8.95 |
2447700.0 |
8.7 |
| 2020-09-03 |
9.15 |
8.94 |
9.14 |
8.98 |
4278900.0 |
8.73 |
| 2020-09-02 |
9.48 |
9.05 |
9.47 |
9.08 |
4588300.0 |
8.83 |
| 2020-09-01 |
9.63 |
9.45 |
9.49 |
9.49 |
2299500.0 |
9.23 |
| 2020-08-31 |
9.55 |
9.31 |
9.5 |
9.32 |
5455600.0 |
9.06 |
| 2020-08-28 |
9.69 |
9.52 |
9.69 |
9.55 |
2833900.0 |
9.29 |
| 2020-08-27 |
9.81 |
9.62 |
9.75 |
9.74 |
3053500.0 |
9.47 |
| 2020-08-26 |
9.68 |
9.36 |
9.37 |
9.68 |
3193600.0 |
9.41 |
| 2020-08-25 |
9.52 |
9.44 |
9.45 |
9.51 |
2396700.0 |
9.25 |
| 2020-08-24 |
9.64 |
9.47 |
9.55 |
9.49 |
3941700.0 |
9.23 |
| 2020-08-21 |
9.48 |
9.27 |
9.29 |
9.46 |
2527100.0 |
9.2 |
| 2020-08-20 |
9.57 |
9.35 |
9.37 |
9.45 |
3728600.0 |
9.19 |
| 2020-08-19 |
9.57 |
9.43 |
9.57 |
9.45 |
3656700.0 |
9.19 |
| 2020-08-18 |
9.61 |
9.45 |
9.53 |
9.49 |
3170100.0 |
9.23 |
| 2020-08-17 |
9.57 |
9.43 |
9.45 |
9.51 |
2227300.0 |
9.25 |
| 2020-08-14 |
9.53 |
9.43 |
9.45 |
9.52 |
2089000.0 |
9.26 |
| 2020-08-13 |
9.45 |
9.2 |
9.22 |
9.42 |
2666200.0 |
9.16 |
| 2020-08-12 |
9.27 |
8.97 |
8.98 |
9.26 |
4035000.0 |
9.01 |
| 2020-08-11 |
9.05 |
8.95 |
9.0 |
8.96 |
2004600.0 |
8.71 |
| 2020-08-10 |
8.94 |
8.86 |
8.89 |
8.88 |
1634700.0 |
8.64 |
| 2020-08-07 |
9.0 |
8.86 |
9.0 |
8.91 |
2281000.0 |
8.67 |
| 2020-08-06 |
9.03 |
8.93 |
9.02 |
9.0 |
2005300.0 |
8.75 |
| 2020-08-05 |
9.21 |
9.12 |
9.17 |
9.14 |
1495100.0 |
8.89 |
| 2020-08-04 |
9.14 |
9.03 |
9.03 |
9.11 |
3081200.0 |
8.86 |
| 2020-08-03 |
9.11 |
8.96 |
9.0 |
9.02 |
2989000.0 |
8.77 |
| 2020-07-31 |
8.86 |
8.73 |
8.83 |
8.86 |
3681200.0 |
8.62 |
| 2020-07-30 |
8.96 |
8.75 |
8.93 |
8.83 |
3113900.0 |
8.59 |
| 2020-07-29 |
9.13 |
9.02 |
9.07 |
9.12 |
3222800.0 |
8.87 |
| 2020-07-28 |
9.02 |
8.89 |
8.9 |
9.01 |
2979500.0 |
8.76 |
| 2020-07-27 |
9.01 |
8.89 |
8.91 |
8.99 |
2443600.0 |
8.74 |
| 2020-07-24 |
8.94 |
8.82 |
8.92 |
8.91 |
2716800.0 |
8.67 |
| 2020-07-23 |
9.06 |
8.94 |
9.01 |
8.96 |
2438300.0 |
8.71 |
| 2020-07-22 |
9.11 |
9.04 |
9.08 |
9.05 |
1832600.0 |
8.8 |
| 2020-07-21 |
9.22 |
9.05 |
9.14 |
9.06 |
2885600.0 |
8.81 |
| 2020-07-20 |
9.1 |
8.95 |
8.97 |
9.08 |
1773300.0 |
8.83 |
| 2020-07-17 |
8.97 |
8.9 |
8.97 |
8.9 |
1372700.0 |
8.66 |
| 2020-07-16 |
9.04 |
8.94 |
8.97 |
8.98 |
2089800.0 |
8.73 |
| 2020-07-15 |
8.99 |
8.87 |
8.9 |
8.97 |
1995100.0 |
8.72 |
| 2020-07-14 |
8.92 |
8.75 |
8.75 |
8.9 |
2994200.0 |
8.66 |
| 2020-07-13 |
8.97 |
8.82 |
8.93 |
8.84 |
5149600.0 |
8.6 |
| 2020-07-10 |
8.89 |
8.77 |
8.84 |
8.87 |
4245000.0 |
8.63 |
| 2020-07-09 |
9.0 |
8.79 |
8.99 |
8.82 |
5448600.0 |
8.58 |
| 2020-07-08 |
8.94 |
8.86 |
8.89 |
8.9 |
5360400.0 |
8.66 |
| 2020-07-07 |
9.4 |
9.21 |
9.36 |
9.21 |
4832100.0 |
8.38 |
| 2020-07-06 |
9.42 |
9.3 |
9.37 |
9.33 |
6696700.0 |
8.49 |
| 2020-07-02 |
9.39 |
9.28 |
9.34 |
9.28 |
3272900.0 |
8.45 |
| 2020-07-01 |
9.23 |
9.07 |
9.2 |
9.12 |
2647200.0 |
8.3 |
| 2020-06-30 |
9.3 |
9.16 |
9.25 |
9.19 |
3493100.0 |
8.36 |
| 2020-06-29 |
9.25 |
9.18 |
9.22 |
9.24 |
3005500.0 |
8.41 |
| 2020-06-26 |
9.37 |
9.21 |
9.36 |
9.22 |
2918300.0 |
8.39 |
| 2020-06-25 |
9.42 |
9.29 |
9.33 |
9.41 |
3844400.0 |
8.56 |
| 2020-06-24 |
9.38 |
9.16 |
9.32 |
9.36 |
5088400.0 |
8.52 |
| 2020-06-23 |
9.45 |
9.34 |
9.37 |
9.34 |
3327400.0 |
8.5 |
| 2020-06-22 |
9.42 |
9.27 |
9.34 |
9.27 |
5220000.0 |
8.44 |
| 2020-06-19 |
9.43 |
9.18 |
9.38 |
9.19 |
5916900.0 |
8.36 |
| 2020-06-18 |
9.34 |
9.19 |
9.24 |
9.21 |
3232900.0 |
8.38 |
| 2020-06-17 |
9.34 |
9.21 |
9.32 |
9.29 |
5779200.0 |
8.45 |
| 2020-06-16 |
9.42 |
9.24 |
9.34 |
9.28 |
3184900.0 |
8.45 |
| 2020-06-15 |
9.3 |
9.04 |
9.06 |
9.28 |
2950800.0 |
8.45 |
| 2020-06-12 |
9.24 |
9.02 |
9.21 |
9.19 |
2976900.0 |
8.36 |
| 2020-06-11 |
9.3 |
8.93 |
9.28 |
8.97 |
4043300.0 |
8.16 |
| 2020-06-10 |
9.57 |
9.36 |
9.5 |
9.53 |
6374400.0 |
8.67 |
| 2020-06-09 |
9.56 |
9.44 |
9.5 |
9.49 |
3952800.0 |
8.64 |
| 2020-06-08 |
9.55 |
9.44 |
9.53 |
9.52 |
2938200.0 |
8.66 |
| 2020-06-05 |
9.55 |
9.36 |
9.42 |
9.41 |
4844900.0 |
8.56 |
| 2020-06-04 |
9.33 |
9.02 |
9.31 |
9.07 |
5163800.0 |
8.25 |
| 2020-06-03 |
9.66 |
9.41 |
9.54 |
9.48 |
6083200.0 |
8.63 |
| 2020-06-02 |
9.48 |
9.28 |
9.4 |
9.34 |
4320400.0 |
8.5 |
| 2020-06-01 |
9.24 |
9.02 |
9.11 |
9.22 |
5924100.0 |
8.39 |
| 2020-05-29 |
9.03 |
8.82 |
9.03 |
8.89 |
13799600.0 |
8.09 |
| 2020-05-28 |
9.17 |
8.94 |
9.13 |
8.96 |
6131300.0 |
8.15 |
| 2020-05-27 |
9.29 |
8.99 |
9.29 |
9.02 |
5391700.0 |
8.21 |
| 2020-05-26 |
9.48 |
9.17 |
9.45 |
9.2 |
3761900.0 |
8.37 |
| 2020-05-22 |
9.13 |
8.96 |
9.11 |
9.02 |
4778400.0 |
8.21 |
| 2020-05-21 |
9.36 |
9.19 |
9.36 |
9.21 |
4240000.0 |
8.38 |
| 2020-05-20 |
9.48 |
9.23 |
9.3 |
9.33 |
6806600.0 |
8.49 |
| 2020-05-19 |
9.12 |
8.9 |
8.99 |
9.11 |
7015400.0 |
8.29 |
| 2020-05-18 |
8.94 |
8.77 |
8.82 |
8.9 |
3523000.0 |
8.1 |
| 2020-05-15 |
8.66 |
8.53 |
8.62 |
8.55 |
3338800.0 |
7.78 |
| 2020-05-14 |
8.66 |
8.41 |
8.45 |
8.65 |
4864100.0 |
7.87 |
| 2020-05-13 |
8.77 |
8.39 |
8.77 |
8.46 |
4490800.0 |
7.7 |
| 2020-05-12 |
8.84 |
8.55 |
8.81 |
8.56 |
4313200.0 |
7.79 |
| 2020-05-11 |
8.73 |
8.6 |
8.69 |
8.63 |
1571500.0 |
7.85 |
| 2020-05-08 |
8.86 |
8.72 |
8.81 |
8.76 |
1658100.0 |
7.97 |
| 2020-05-07 |
8.66 |
8.53 |
8.64 |
8.59 |
2244300.0 |
7.82 |
| 2020-05-06 |
8.56 |
8.45 |
8.54 |
8.47 |
1972300.0 |
7.71 |
| 2020-05-05 |
8.66 |
8.55 |
8.58 |
8.56 |
2475400.0 |
7.79 |
| 2020-05-04 |
8.52 |
8.29 |
8.34 |
8.52 |
2925500.0 |
7.75 |
| 2020-05-01 |
8.43 |
8.19 |
8.43 |
8.25 |
1238900.0 |
7.51 |
| 2020-04-30 |
8.94 |
8.43 |
8.56 |
8.57 |
2579400.0 |
7.8 |
| 2020-04-29 |
8.74 |
8.49 |
8.67 |
8.69 |
5134600.0 |
7.91 |
| 2020-04-28 |
8.55 |
8.3 |
8.54 |
8.31 |
3121800.0 |
7.56 |
| 2020-04-27 |
8.32 |
8.18 |
8.2 |
8.27 |
1862700.0 |
7.53 |
| 2020-04-24 |
8.4 |
8.09 |
8.34 |
8.2 |
2787800.0 |
7.46 |
| 2020-04-23 |
8.43 |
8.26 |
8.28 |
8.3 |
3504500.0 |
7.55 |
| 2020-04-22 |
8.2 |
7.98 |
8.1 |
8.13 |
4128300.0 |
7.4 |
| 2020-04-21 |
7.81 |
7.64 |
7.64 |
7.78 |
4004100.0 |
7.08 |
| 2020-04-20 |
8.2 |
8.02 |
8.11 |
8.02 |
2629700.0 |
7.3 |
| 2020-04-17 |
8.26 |
8.13 |
8.24 |
8.15 |
2596600.0 |
7.42 |
| 2020-04-16 |
8.27 |
8.01 |
8.25 |
8.01 |
3553100.0 |
7.29 |
| 2020-04-15 |
8.15 |
7.97 |
8.07 |
8.04 |
3012800.0 |
7.32 |
| 2020-04-14 |
8.52 |
8.41 |
8.44 |
8.43 |
2198000.0 |
7.67 |
| 2020-04-13 |
8.34 |
8.2 |
8.27 |
8.29 |
2369100.0 |
7.54 |
| 2020-04-09 |
8.5 |
8.1 |
8.35 |
8.11 |
3890800.0 |
7.38 |
| 2020-04-08 |
8.23 |
8.1 |
8.12 |
8.2 |
3725600.0 |
7.46 |
| 2020-04-07 |
8.22 |
8.0 |
8.11 |
8.02 |
3065700.0 |
7.3 |
| 2020-04-06 |
8.09 |
7.8 |
7.8 |
8.0 |
3191300.0 |
7.28 |
| 2020-04-03 |
7.79 |
7.56 |
7.77 |
7.63 |
3612500.0 |
6.94 |
| 2020-04-02 |
7.76 |
7.42 |
7.55 |
7.58 |
6497800.0 |
6.9 |
| 2020-04-01 |
7.63 |
7.41 |
7.48 |
7.58 |
4320800.0 |
6.9 |
| 2020-03-31 |
7.66 |
7.37 |
7.43 |
7.6 |
5799100.0 |
6.92 |
| 2020-03-30 |
7.45 |
7.29 |
7.37 |
7.39 |
3140200.0 |
6.73 |
| 2020-03-27 |
7.48 |
7.21 |
7.29 |
7.31 |
4984400.0 |
6.65 |
| 2020-03-26 |
7.78 |
7.07 |
7.13 |
7.74 |
9247100.0 |
7.04 |
| 2020-03-25 |
7.34 |
6.77 |
7.0 |
7.08 |
7257500.0 |
6.44 |
| 2020-03-24 |
7.13 |
6.87 |
7.02 |
6.92 |
7919300.0 |
6.3 |
| 2020-03-23 |
6.77 |
6.45 |
6.7 |
6.58 |
6448300.0 |
5.99 |
| 2020-03-20 |
7.22 |
6.48 |
7.22 |
6.51 |
8127700.0 |
5.92 |
| 2020-03-19 |
6.9 |
6.33 |
6.6 |
6.84 |
5680900.0 |
6.22 |
| 2020-03-18 |
6.78 |
6.2 |
6.44 |
6.35 |
6129500.0 |
5.78 |
| 2020-03-17 |
7.46 |
6.81 |
6.99 |
7.41 |
4048900.0 |
6.74 |
| 2020-03-16 |
7.33 |
6.76 |
7.01 |
6.88 |
3810900.0 |
6.26 |
| 2020-03-13 |
7.77 |
7.27 |
7.65 |
7.66 |
5251900.0 |
6.97 |
| 2020-03-12 |
7.71 |
7.23 |
7.5 |
7.32 |
5722600.0 |
6.66 |
| 2020-03-11 |
8.21 |
7.89 |
8.09 |
8.11 |
6919500.0 |
7.38 |
| 2020-03-10 |
8.8 |
8.1 |
8.74 |
8.4 |
7208700.0 |
7.64 |
| 2020-03-09 |
8.5 |
8.02 |
8.16 |
8.04 |
3290600.0 |
7.32 |
| 2020-03-06 |
9.49 |
9.35 |
9.42 |
9.45 |
3643100.0 |
8.6 |
| 2020-03-05 |
9.99 |
9.72 |
9.91 |
9.81 |
4441200.0 |
8.93 |
| 2020-03-04 |
10.19 |
9.87 |
9.94 |
10.15 |
4336600.0 |
9.24 |
| 2020-03-03 |
10.19 |
9.76 |
9.92 |
9.81 |
5856700.0 |
8.93 |
| 2020-03-02 |
10.19 |
9.7 |
9.7 |
10.18 |
4351600.0 |
9.26 |
| 2020-02-28 |
9.74 |
9.38 |
9.47 |
9.7 |
7012500.0 |
8.83 |
| 2020-02-27 |
10.16 |
9.84 |
10.03 |
9.97 |
4177200.0 |
9.07 |
| 2020-02-26 |
10.5 |
10.26 |
10.31 |
10.3 |
3810300.0 |
9.37 |
| 2020-02-25 |
10.49 |
10.13 |
10.44 |
10.17 |
4163600.0 |
9.26 |
| 2020-02-24 |
10.49 |
10.32 |
10.37 |
10.43 |
2328600.0 |
9.49 |
| 2020-02-21 |
10.97 |
10.78 |
10.88 |
10.91 |
2157300.0 |
9.93 |
| 2020-02-20 |
10.99 |
10.77 |
10.99 |
10.82 |
2710400.0 |
9.85 |
| 2020-02-19 |
11.0 |
10.86 |
10.88 |
10.98 |
2680500.0 |
9.99 |
| 2020-02-18 |
10.8 |
10.58 |
10.61 |
10.77 |
2688100.0 |
9.8 |