名前 | AG Mortgage Investment Trust Inc. Common Stock |
ティッカー | MITT |
国 | United States |
上場年 | 2011.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.8 | 3.64 | 3.79 | 3.74 | 1646500.0 | 3.74 |
2021-02-12 | 4.0 | 3.58 | 3.62 | 3.76 | 2920200.0 | 3.76 |
2021-02-11 | 3.78 | 3.52 | 3.67 | 3.6 | 1118200.0 | 3.6 |
2021-02-10 | 3.75 | 3.55 | 3.6 | 3.67 | 1480900.0 | 3.67 |
2021-02-09 | 3.71 | 3.57 | 3.7 | 3.6 | 1217800.0 | 3.6 |
2021-02-08 | 3.73 | 3.6 | 3.68 | 3.71 | 1255800.0 | 3.71 |
2021-02-05 | 3.69 | 3.55 | 3.6 | 3.6 | 1283100.0 | 3.6 |
2021-02-04 | 3.6 | 3.43 | 3.45 | 3.56 | 1289700.0 | 3.56 |
2021-02-03 | 3.46 | 3.32 | 3.33 | 3.4 | 1465400.0 | 3.4 |
2021-02-02 | 3.54 | 3.3 | 3.54 | 3.32 | 1639700.0 | 3.32 |
2021-02-01 | 3.61 | 3.41 | 3.61 | 3.49 | 1526700.0 | 3.49 |
2021-01-29 | 3.74 | 3.44 | 3.6 | 3.54 | 1917800.0 | 3.54 |
2021-01-28 | 3.95 | 3.45 | 3.89 | 3.58 | 3209400.0 | 3.58 |
2021-01-27 | 4.58 | 3.82 | 4.18 | 3.99 | 6607300.0 | 3.99 |
2021-01-26 | 4.51 | 3.3 | 3.36 | 4.26 | 20772500.0 | 4.26 |
2021-01-25 | 3.36 | 2.98 | 3.04 | 3.31 | 3174200.0 | 3.31 |
2021-01-22 | 3.09 | 2.96 | 3.09 | 3.05 | 1299100.0 | 3.05 |
2021-01-21 | 3.18 | 2.93 | 2.93 | 3.11 | 2024000.0 | 3.11 |
2021-01-20 | 2.96 | 2.89 | 2.95 | 2.95 | 924600.0 | 2.95 |
2021-01-19 | 2.99 | 2.89 | 2.95 | 2.92 | 862200.0 | 2.92 |
2021-01-15 | 3.07 | 2.9 | 3.04 | 2.93 | 929000.0 | 2.93 |
2021-01-14 | 3.09 | 2.88 | 2.9 | 3.03 | 1764400.0 | 3.03 |
2021-01-13 | 2.95 | 2.89 | 2.95 | 2.92 | 805900.0 | 2.92 |
2021-01-12 | 2.95 | 2.83 | 2.88 | 2.95 | 1024400.0 | 2.95 |
2021-01-11 | 2.98 | 2.85 | 2.86 | 2.86 | 1011300.0 | 2.86 |
2021-01-08 | 2.98 | 2.87 | 2.98 | 2.93 | 940200.0 | 2.93 |
2021-01-07 | 2.99 | 2.85 | 2.95 | 2.95 | 1394700.0 | 2.95 |
2021-01-06 | 3.01 | 2.83 | 2.86 | 2.9 | 1692400.0 | 2.9 |
2021-01-05 | 2.88 | 2.78 | 2.82 | 2.81 | 1091800.0 | 2.81 |
2021-01-04 | 2.98 | 2.77 | 2.98 | 2.81 | 2162100.0 | 2.81 |
2020-12-31 | 3.05 | 2.93 | 3.01 | 2.95 | 1797300.0 | 2.95 |
2020-12-30 | 3.16 | 3.02 | 3.11 | 3.04 | 1328500.0 | 3.04 |
2020-12-29 | 3.23 | 3.08 | 3.23 | 3.11 | 1258400.0 | 3.08 |
2020-12-28 | 3.34 | 3.15 | 3.16 | 3.19 | 1748600.0 | 3.16 |
2020-12-24 | 3.29 | 3.12 | 3.29 | 3.18 | 601400.0 | 3.15 |
2020-12-23 | 3.35 | 3.0 | 3.02 | 3.25 | 2058400.0 | 3.22 |
2020-12-22 | 3.12 | 2.95 | 3.1 | 3.06 | 1626700.0 | 3.03 |
2020-12-21 | 3.22 | 3.03 | 3.21 | 3.1 | 1536200.0 | 3.07 |
2020-12-18 | 3.32 | 3.15 | 3.28 | 3.15 | 1116200.0 | 3.12 |
2020-12-17 | 3.3 | 3.16 | 3.22 | 3.3 | 1245000.0 | 3.27 |
2020-12-16 | 3.26 | 3.17 | 3.24 | 3.25 | 1037200.0 | 3.22 |
2020-12-15 | 3.23 | 3.15 | 3.18 | 3.22 | 798100.0 | 3.19 |
2020-12-14 | 3.34 | 3.15 | 3.27 | 3.15 | 1028800.0 | 3.12 |
2020-12-11 | 3.28 | 3.15 | 3.25 | 3.21 | 1231900.0 | 3.18 |
2020-12-10 | 3.31 | 3.21 | 3.25 | 3.25 | 977300.0 | 3.22 |
2020-12-09 | 3.43 | 3.25 | 3.42 | 3.28 | 1316800.0 | 3.25 |
2020-12-08 | 3.43 | 3.3 | 3.3 | 3.39 | 965300.0 | 3.36 |
2020-12-07 | 3.45 | 3.25 | 3.42 | 3.33 | 1181700.0 | 3.3 |
2020-12-04 | 3.45 | 3.35 | 3.44 | 3.4 | 1289200.0 | 3.37 |
2020-12-03 | 3.46 | 3.29 | 3.38 | 3.35 | 1094200.0 | 3.32 |
2020-12-02 | 3.36 | 3.18 | 3.22 | 3.33 | 1132100.0 | 3.3 |
2020-12-01 | 3.4 | 3.23 | 3.25 | 3.25 | 1387400.0 | 3.22 |
2020-11-30 | 3.49 | 3.18 | 3.47 | 3.18 | 2173100.0 | 3.15 |
2020-11-27 | 3.53 | 3.33 | 3.5 | 3.49 | 1235400.0 | 3.46 |
2020-11-25 | 3.59 | 3.3 | 3.59 | 3.44 | 2278300.0 | 3.41 |
2020-11-24 | 3.66 | 3.36 | 3.38 | 3.51 | 2695100.0 | 3.48 |
2020-11-23 | 3.36 | 3.07 | 3.14 | 3.32 | 2371000.0 | 3.29 |
2020-11-20 | 3.16 | 3.02 | 3.14 | 3.08 | 1160200.0 | 3.05 |
2020-11-19 | 3.22 | 2.98 | 3.21 | 3.12 | 1780400.0 | 3.09 |
2020-11-18 | 3.34 | 2.97 | 2.98 | 3.19 | 5657300.0 | 3.16 |
2020-11-17 | 3.02 | 2.78 | 2.79 | 2.91 | 2013200.0 | 2.88 |
2020-11-16 | 2.88 | 2.78 | 2.88 | 2.8 | 2971400.0 | 2.77 |
2020-11-13 | 2.76 | 2.68 | 2.68 | 2.74 | 747000.0 | 2.71 |
2020-11-12 | 2.76 | 2.65 | 2.7 | 2.66 | 757300.0 | 2.63 |
2020-11-11 | 2.8 | 2.72 | 2.79 | 2.76 | 749400.0 | 2.73 |
2020-11-10 | 2.85 | 2.75 | 2.85 | 2.78 | 2259300.0 | 2.75 |
2020-11-09 | 3.02 | 2.77 | 2.94 | 2.79 | 3345900.0 | 2.76 |
2020-11-06 | 2.87 | 2.7 | 2.85 | 2.7 | 731900.0 | 2.67 |
2020-11-05 | 2.83 | 2.75 | 2.75 | 2.81 | 566300.0 | 2.78 |
2020-11-04 | 2.79 | 2.62 | 2.72 | 2.77 | 404900.0 | 2.74 |
2020-11-03 | 2.79 | 2.68 | 2.7 | 2.79 | 575000.0 | 2.76 |
2020-11-02 | 2.72 | 2.58 | 2.61 | 2.68 | 486200.0 | 2.65 |
2020-10-30 | 2.66 | 2.57 | 2.6 | 2.61 | 399800.0 | 2.58 |
2020-10-29 | 2.64 | 2.51 | 2.58 | 2.64 | 285500.0 | 2.61 |
2020-10-28 | 2.66 | 2.57 | 2.61 | 2.6 | 485500.0 | 2.57 |
2020-10-27 | 2.7 | 2.62 | 2.63 | 2.67 | 435800.0 | 2.64 |
2020-10-26 | 2.79 | 2.61 | 2.79 | 2.63 | 770100.0 | 2.6 |
2020-10-23 | 2.83 | 2.74 | 2.78 | 2.75 | 440400.0 | 2.72 |
2020-10-22 | 2.78 | 2.74 | 2.74 | 2.75 | 324100.0 | 2.72 |
2020-10-21 | 2.75 | 2.69 | 2.72 | 2.72 | 293600.0 | 2.69 |
2020-10-20 | 2.76 | 2.71 | 2.72 | 2.71 | 380200.0 | 2.68 |
2020-10-19 | 2.75 | 2.68 | 2.71 | 2.7 | 399300.0 | 2.67 |
2020-10-16 | 2.76 | 2.7 | 2.74 | 2.74 | 265300.0 | 2.71 |
2020-10-15 | 2.78 | 2.71 | 2.78 | 2.76 | 403800.0 | 2.73 |
2020-10-14 | 2.81 | 2.75 | 2.76 | 2.78 | 841800.0 | 2.75 |
2020-10-13 | 2.81 | 2.73 | 2.76 | 2.77 | 700500.0 | 2.74 |
2020-10-12 | 2.82 | 2.76 | 2.79 | 2.77 | 297200.0 | 2.74 |
2020-10-09 | 2.85 | 2.79 | 2.84 | 2.81 | 797700.0 | 2.78 |
2020-10-08 | 2.88 | 2.78 | 2.84 | 2.81 | 1174400.0 | 2.78 |
2020-10-07 | 2.89 | 2.8 | 2.85 | 2.85 | 462700.0 | 2.82 |
2020-10-06 | 3.0 | 2.83 | 2.95 | 2.85 | 1030400.0 | 2.82 |
2020-10-05 | 3.05 | 2.89 | 2.9 | 2.95 | 995700.0 | 2.92 |
2020-10-02 | 2.95 | 2.78 | 2.78 | 2.9 | 636900.0 | 2.87 |
2020-10-01 | 2.89 | 2.75 | 2.79 | 2.88 | 553300.0 | 2.85 |
2020-09-30 | 2.85 | 2.75 | 2.78 | 2.76 | 575400.0 | 2.73 |
2020-09-29 | 2.84 | 2.72 | 2.81 | 2.8 | 691400.0 | 2.77 |
2020-09-28 | 2.93 | 2.82 | 2.82 | 2.86 | 1520900.0 | 2.83 |
2020-09-25 | 2.88 | 2.73 | 2.73 | 2.85 | 729400.0 | 2.82 |
2020-09-24 | 2.83 | 2.62 | 2.64 | 2.8 | 1293700.0 | 2.77 |
2020-09-23 | 2.78 | 2.67 | 2.69 | 2.68 | 930100.0 | 2.65 |
2020-09-22 | 2.76 | 2.69 | 2.7 | 2.71 | 682600.0 | 2.68 |
2020-09-21 | 2.73 | 2.65 | 2.68 | 2.71 | 787900.0 | 2.68 |
2020-09-18 | 2.78 | 2.68 | 2.77 | 2.78 | 1631700.0 | 2.75 |
2020-09-17 | 2.8 | 2.71 | 2.77 | 2.74 | 922400.0 | 2.71 |
2020-09-16 | 2.92 | 2.7 | 2.7 | 2.82 | 1042700.0 | 2.79 |
2020-09-15 | 2.85 | 2.73 | 2.78 | 2.73 | 672900.0 | 2.7 |
2020-09-14 | 2.82 | 2.58 | 2.58 | 2.78 | 1164900.0 | 2.75 |
2020-09-11 | 2.67 | 2.58 | 2.63 | 2.61 | 870000.0 | 2.58 |
2020-09-10 | 2.72 | 2.63 | 2.7 | 2.64 | 890700.0 | 2.61 |
2020-09-09 | 2.74 | 2.68 | 2.68 | 2.69 | 756600.0 | 2.66 |
2020-09-08 | 2.79 | 2.7 | 2.72 | 2.71 | 915800.0 | 2.68 |
2020-09-04 | 2.8 | 2.66 | 2.78 | 2.74 | 1084700.0 | 2.71 |
2020-09-03 | 2.89 | 2.73 | 2.76 | 2.82 | 1146100.0 | 2.79 |
2020-09-02 | 2.83 | 2.71 | 2.78 | 2.82 | 836100.0 | 2.79 |
2020-09-01 | 2.84 | 2.74 | 2.75 | 2.82 | 1168000.0 | 2.79 |
2020-08-31 | 2.85 | 2.75 | 2.82 | 2.78 | 1346400.0 | 2.75 |
2020-08-28 | 2.9 | 2.81 | 2.83 | 2.87 | 554400.0 | 2.84 |
2020-08-27 | 2.89 | 2.77 | 2.79 | 2.86 | 807400.0 | 2.83 |
2020-08-26 | 2.89 | 2.77 | 2.88 | 2.8 | 1057100.0 | 2.77 |
2020-08-25 | 3.0 | 2.82 | 2.98 | 2.92 | 1163700.0 | 2.89 |
2020-08-24 | 3.05 | 2.75 | 2.78 | 2.96 | 1450300.0 | 2.93 |
2020-08-21 | 2.95 | 2.7 | 2.7 | 2.81 | 1762900.0 | 2.78 |
2020-08-20 | 2.88 | 2.79 | 2.84 | 2.8 | 781100.0 | 2.77 |
2020-08-19 | 2.97 | 2.86 | 2.92 | 2.88 | 835300.0 | 2.85 |
2020-08-18 | 3.03 | 2.91 | 3.0 | 2.92 | 1045200.0 | 2.89 |
2020-08-17 | 3.13 | 3.0 | 3.11 | 3.03 | 1128300.0 | 3.0 |
2020-08-14 | 3.18 | 2.92 | 2.93 | 3.14 | 1582100.0 | 3.11 |
2020-08-13 | 3.15 | 2.91 | 3.02 | 2.99 | 1467000.0 | 2.96 |
2020-08-12 | 3.26 | 2.9 | 3.24 | 3.05 | 2287000.0 | 3.02 |
2020-08-11 | 3.45 | 3.13 | 3.25 | 3.14 | 4934200.0 | 3.11 |
2020-08-10 | 3.24 | 2.85 | 2.85 | 2.97 | 5321900.0 | 2.94 |
2020-08-07 | 2.84 | 2.54 | 2.59 | 2.8 | 2765700.0 | 2.77 |
2020-08-06 | 2.69 | 2.56 | 2.59 | 2.58 | 1928800.0 | 2.56 |
2020-08-05 | 2.67 | 2.52 | 2.65 | 2.59 | 2341200.0 | 2.57 |
2020-08-04 | 2.67 | 2.58 | 2.62 | 2.64 | 1563000.0 | 2.61 |
2020-08-03 | 2.82 | 2.62 | 2.8 | 2.68 | 2526600.0 | 2.65 |
2020-07-31 | 2.91 | 2.77 | 2.89 | 2.79 | 1396000.0 | 2.76 |
2020-07-30 | 3.04 | 2.86 | 3.03 | 2.89 | 1930600.0 | 2.86 |
2020-07-29 | 3.15 | 3.04 | 3.15 | 3.06 | 1161300.0 | 3.03 |
2020-07-28 | 3.21 | 3.04 | 3.06 | 3.12 | 1824800.0 | 3.09 |
2020-07-27 | 3.17 | 3.06 | 3.17 | 3.08 | 1241500.0 | 3.05 |
2020-07-24 | 3.21 | 3.1 | 3.16 | 3.15 | 1982400.0 | 3.12 |
2020-07-23 | 3.26 | 3.12 | 3.21 | 3.15 | 2103300.0 | 3.12 |
2020-07-22 | 3.32 | 3.15 | 3.21 | 3.21 | 1648500.0 | 3.18 |
2020-07-21 | 3.32 | 3.1 | 3.17 | 3.21 | 2642800.0 | 3.18 |
2020-07-20 | 3.23 | 3.14 | 3.22 | 3.18 | 1637800.0 | 3.15 |
2020-07-17 | 3.5 | 3.19 | 3.47 | 3.19 | 1938000.0 | 3.16 |
2020-07-16 | 3.7 | 3.27 | 3.4 | 3.41 | 2313100.0 | 3.38 |
2020-07-15 | 3.51 | 3.23 | 3.3 | 3.49 | 2755500.0 | 3.46 |
2020-07-14 | 3.22 | 3.06 | 3.06 | 3.16 | 1411600.0 | 3.13 |
2020-07-13 | 3.25 | 3.12 | 3.16 | 3.15 | 1644600.0 | 3.12 |
2020-07-10 | 3.22 | 3.04 | 3.08 | 3.17 | 2296900.0 | 3.14 |
2020-07-09 | 3.2 | 3.05 | 3.19 | 3.15 | 1686400.0 | 3.12 |
2020-07-08 | 3.27 | 3.06 | 3.16 | 3.19 | 1928200.0 | 3.16 |
2020-07-07 | 3.34 | 3.17 | 3.2 | 3.18 | 2264300.0 | 3.15 |
2020-07-06 | 3.48 | 3.22 | 3.44 | 3.39 | 2270900.0 | 3.36 |
2020-07-02 | 3.58 | 3.26 | 3.53 | 3.47 | 2726300.0 | 3.44 |
2020-07-01 | 3.67 | 3.2 | 3.21 | 3.41 | 3769100.0 | 3.38 |
2020-06-30 | 3.3 | 3.12 | 3.25 | 3.19 | 2670500.0 | 3.16 |
2020-06-29 | 3.38 | 3.15 | 3.2 | 3.24 | 2962700.0 | 3.21 |
2020-06-26 | 3.45 | 3.15 | 3.41 | 3.2 | 6797600.0 | 3.17 |
2020-06-25 | 3.67 | 3.03 | 3.06 | 3.37 | 5246000.0 | 3.34 |
2020-06-24 | 3.53 | 3.18 | 3.4 | 3.27 | 4447000.0 | 3.24 |
2020-06-23 | 3.99 | 3.65 | 3.99 | 3.66 | 3101200.0 | 3.62 |
2020-06-22 | 4.0 | 3.65 | 3.99 | 3.83 | 4853100.0 | 3.79 |
2020-06-19 | 4.58 | 4.09 | 4.57 | 4.09 | 4431600.0 | 4.05 |
2020-06-18 | 4.78 | 4.29 | 4.69 | 4.39 | 4574400.0 | 4.35 |
2020-06-17 | 5.29 | 4.8 | 5.26 | 4.84 | 2853200.0 | 4.79 |
2020-06-16 | 5.59 | 4.9 | 5.53 | 5.29 | 5514500.0 | 5.24 |
2020-06-15 | 5.45 | 4.55 | 4.74 | 5.05 | 6548400.0 | 5.0 |
2020-06-12 | 5.15 | 4.5 | 5.1 | 5.15 | 11690900.0 | 5.1 |
2020-06-11 | 5.56 | 4.4 | 4.7 | 4.77 | 9622800.0 | 4.72 |
2020-06-10 | 6.87 | 4.5 | 6.35 | 6.24 | 15453500.0 | 6.18 |
2020-06-09 | 7.89 | 5.62 | 7.07 | 5.78 | 11382700.0 | 5.72 |
2020-06-08 | 7.84 | 3.96 | 3.96 | 7.57 | 30896100.0 | 7.5 |
2020-06-05 | 4.01 | 3.33 | 3.97 | 3.6 | 13372900.0 | 3.57 |
2020-06-04 | 2.88 | 2.52 | 2.58 | 2.75 | 5979800.0 | 2.72 |
2020-06-03 | 2.6 | 2.44 | 2.49 | 2.54 | 3084700.0 | 2.52 |
2020-06-02 | 2.58 | 2.39 | 2.55 | 2.39 | 2361200.0 | 2.37 |
2020-06-01 | 2.62 | 2.39 | 2.4 | 2.49 | 2906600.0 | 2.47 |
2020-05-29 | 2.69 | 2.41 | 2.68 | 2.46 | 4761800.0 | 2.44 |
2020-05-28 | 2.82 | 2.66 | 2.81 | 2.68 | 2388100.0 | 2.65 |
2020-05-27 | 2.97 | 2.72 | 2.92 | 2.81 | 2747000.0 | 2.78 |
2020-05-26 | 2.99 | 2.76 | 2.95 | 2.9 | 2620300.0 | 2.87 |
2020-05-22 | 2.87 | 2.66 | 2.78 | 2.82 | 1994300.0 | 2.79 |
2020-05-21 | 3.02 | 2.75 | 2.98 | 2.84 | 2296400.0 | 2.81 |
2020-05-20 | 3.2 | 2.91 | 3.01 | 2.95 | 3503300.0 | 2.92 |
2020-05-19 | 3.3 | 2.66 | 2.7 | 2.89 | 6254800.0 | 2.86 |
2020-05-18 | 2.8 | 2.47 | 2.6 | 2.71 | 4933500.0 | 2.68 |
2020-05-15 | 2.5 | 2.15 | 2.21 | 2.48 | 4222800.0 | 2.46 |
2020-05-14 | 2.24 | 1.95 | 2.04 | 2.24 | 4287500.0 | 2.22 |
2020-05-13 | 2.1 | 1.87 | 1.97 | 2.1 | 5914100.0 | 2.08 |
2020-05-12 | 2.11 | 1.91 | 2.09 | 1.95 | 4836400.0 | 1.93 |
2020-05-11 | 2.24 | 2.04 | 2.19 | 2.06 | 6092000.0 | 2.04 |
2020-05-08 | 2.2 | 1.74 | 1.74 | 2.16 | 18765600.0 | 2.14 |
2020-05-07 | 2.93 | 2.73 | 2.78 | 2.79 | 4464100.0 | 2.76 |
2020-05-06 | 3.01 | 2.71 | 2.91 | 2.74 | 2189700.0 | 2.71 |
2020-05-05 | 3.24 | 2.84 | 3.13 | 2.89 | 2861600.0 | 2.86 |
2020-05-04 | 2.97 | 2.63 | 2.71 | 2.9 | 2197500.0 | 2.87 |
2020-05-01 | 3.13 | 2.85 | 3.0 | 2.88 | 1944400.0 | 2.85 |
2020-04-30 | 3.48 | 3.09 | 3.4 | 3.19 | 3333600.0 | 3.16 |
2020-04-29 | 3.58 | 3.22 | 3.3 | 3.43 | 4589100.0 | 3.4 |
2020-04-28 | 3.4 | 2.86 | 2.94 | 3.12 | 6468000.0 | 3.09 |
2020-04-27 | 2.83 | 2.33 | 2.4 | 2.79 | 3931300.0 | 2.76 |
2020-04-24 | 2.59 | 2.3 | 2.57 | 2.42 | 2630200.0 | 2.4 |
2020-04-23 | 2.73 | 2.53 | 2.65 | 2.55 | 2333600.0 | 2.53 |
2020-04-22 | 2.91 | 2.53 | 2.91 | 2.66 | 3145500.0 | 2.63 |
2020-04-21 | 2.95 | 2.7 | 2.76 | 2.8 | 1953100.0 | 2.77 |
2020-04-20 | 3.05 | 2.75 | 2.8 | 2.81 | 2243800.0 | 2.78 |
2020-04-17 | 3.17 | 2.74 | 2.9 | 3.1 | 4730300.0 | 3.07 |
2020-04-16 | 2.96 | 2.61 | 2.93 | 2.64 | 2498300.0 | 2.61 |
2020-04-15 | 2.9 | 2.5 | 2.81 | 2.85 | 3250400.0 | 2.82 |
2020-04-14 | 3.52 | 2.95 | 3.37 | 3.12 | 4615800.0 | 3.09 |
2020-04-13 | 4.04 | 3.1 | 4.03 | 3.31 | 5394400.0 | 3.28 |
2020-04-09 | 4.68 | 3.03 | 3.93 | 3.44 | 13035000.0 | 3.41 |
2020-04-08 | 3.48 | 2.75 | 2.8 | 3.42 | 8471100.0 | 3.39 |
2020-04-07 | 2.75 | 2.23 | 2.34 | 2.36 | 5200000.0 | 2.34 |
2020-04-06 | 2.34 | 1.79 | 1.79 | 1.92 | 3752400.0 | 1.9 |
2020-04-03 | 1.93 | 1.46 | 1.89 | 1.63 | 2890000.0 | 1.61 |
2020-04-02 | 2.55 | 1.8 | 2.32 | 1.82 | 3084400.0 | 1.8 |
2020-04-01 | 2.55 | 2.14 | 2.51 | 2.3 | 2530700.0 | 2.28 |
2020-03-31 | 3.0 | 2.74 | 2.83 | 2.74 | 2691300.0 | 2.71 |
2020-03-30 | 3.24 | 2.55 | 2.98 | 2.75 | 4637100.0 | 2.72 |
2020-03-27 | 5.02 | 3.75 | 4.83 | 3.95 | 4895700.0 | 3.91 |
2020-03-26 | 6.66 | 2.82 | 2.82 | 4.15 | 13849100.0 | 4.11 |
2020-03-25 | 3.62 | 2.05 | 2.35 | 2.56 | 4251700.0 | 2.54 |
2020-03-24 | 3.02 | 2.0 | 2.91 | 2.14 | 3161800.0 | 2.12 |
2020-03-23 | 3.47 | 2.5 | 2.63 | 2.81 | 3662700.0 | 2.78 |
2020-03-20 | 6.22 | 4.48 | 5.3 | 4.56 | 1486600.0 | 4.52 |
2020-03-19 | 5.3 | 3.31 | 4.51 | 4.75 | 1476700.0 | 4.7 |
2020-03-18 | 6.49 | 2.03 | 6.4 | 3.27 | 1635100.0 | 3.24 |
2020-03-17 | 8.41 | 6.77 | 8.37 | 6.78 | 1320400.0 | 6.71 |
2020-03-16 | 10.44 | 8.15 | 9.95 | 8.15 | 732500.0 | 8.07 |
2020-03-13 | 11.32 | 10.4 | 11.1 | 11.06 | 825500.0 | 10.95 |
2020-03-12 | 12.81 | 10.17 | 12.81 | 10.19 | 807700.0 | 10.09 |
2020-03-11 | 13.94 | 13.3 | 13.79 | 13.5 | 506700.0 | 13.37 |
2020-03-10 | 14.23 | 13.51 | 14.2 | 14.0 | 329100.0 | 13.86 |
2020-03-09 | 15.0 | 13.92 | 15.0 | 13.97 | 501200.0 | 13.84 |
2020-03-06 | 15.65 | 14.97 | 15.5 | 15.51 | 511100.0 | 15.36 |
2020-03-05 | 15.78 | 15.51 | 15.53 | 15.77 | 350100.0 | 15.62 |
2020-03-04 | 15.91 | 15.6 | 15.82 | 15.83 | 300900.0 | 15.68 |
2020-03-03 | 16.14 | 15.5 | 15.89 | 15.67 | 488100.0 | 15.52 |
2020-03-02 | 15.92 | 15.05 | 15.12 | 15.84 | 642100.0 | 15.69 |
2020-02-28 | 15.31 | 14.65 | 15.13 | 14.97 | 834300.0 | 14.83 |
2020-02-27 | 16.03 | 15.37 | 16.0 | 15.45 | 737300.0 | 15.3 |
2020-02-26 | 16.32 | 15.91 | 15.91 | 16.11 | 476300.0 | 15.95 |
2020-02-25 | 16.55 | 15.77 | 16.43 | 15.94 | 497200.0 | 15.79 |
2020-02-24 | 16.48 | 16.2 | 16.38 | 16.43 | 238400.0 | 16.27 |
2020-02-21 | 16.7 | 16.42 | 16.7 | 16.52 | 209400.0 | 16.36 |
2020-02-20 | 16.69 | 16.47 | 16.47 | 16.66 | 118700.0 | 16.5 |
2020-02-19 | 16.56 | 16.44 | 16.48 | 16.5 | 171400.0 | 16.34 |
2020-02-18 | 16.47 | 16.35 | 16.4 | 16.45 | 102600.0 | 16.29 |