名前 | Medical Properties Trust Inc. common stock |
ティッカー | MPW |
国 | United States |
上場年 | 2005.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.61 | 22.09 | 22.6 | 22.2 | 2581400.0 | 22.2 |
2021-02-12 | 22.66 | 22.24 | 22.55 | 22.5 | 2026000.0 | 22.5 |
2021-02-11 | 22.75 | 22.37 | 22.38 | 22.68 | 2717100.0 | 22.68 |
2021-02-10 | 22.69 | 22.28 | 22.32 | 22.42 | 2424600.0 | 22.42 |
2021-02-09 | 22.41 | 22.15 | 22.33 | 22.21 | 2509200.0 | 22.21 |
2021-02-08 | 22.24 | 21.76 | 21.89 | 22.23 | 2416900.0 | 22.23 |
2021-02-05 | 22.06 | 21.64 | 21.93 | 21.88 | 2507400.0 | 21.88 |
2021-02-04 | 22.25 | 21.74 | 22.0 | 21.83 | 3273300.0 | 21.83 |
2021-02-03 | 21.93 | 21.53 | 21.74 | 21.87 | 2721000.0 | 21.87 |
2021-02-02 | 21.96 | 21.53 | 21.78 | 21.9 | 2649400.0 | 21.9 |
2021-02-01 | 21.64 | 20.93 | 21.18 | 21.63 | 4389100.0 | 21.63 |
2021-01-29 | 21.31 | 20.66 | 21.04 | 21.11 | 4039000.0 | 21.11 |
2021-01-28 | 21.49 | 20.64 | 20.74 | 21.21 | 3550000.0 | 21.21 |
2021-01-27 | 21.11 | 20.62 | 21.04 | 20.65 | 3587400.0 | 20.65 |
2021-01-26 | 21.51 | 21.14 | 21.41 | 21.2 | 2510400.0 | 21.2 |
2021-01-25 | 21.74 | 21.33 | 21.48 | 21.4 | 2562400.0 | 21.4 |
2021-01-22 | 21.48 | 21.26 | 21.43 | 21.47 | 3255100.0 | 21.47 |
2021-01-21 | 22.07 | 21.56 | 21.92 | 21.71 | 2921700.0 | 21.71 |
2021-01-20 | 22.12 | 21.27 | 21.31 | 22.02 | 4283900.0 | 22.02 |
2021-01-19 | 21.6 | 21.1 | 21.57 | 21.35 | 3604800.0 | 21.35 |
2021-01-15 | 21.3 | 20.85 | 21.0 | 21.19 | 2610400.0 | 21.19 |
2021-01-14 | 21.45 | 20.93 | 21.36 | 21.0 | 2764900.0 | 21.0 |
2021-01-13 | 21.24 | 20.72 | 20.75 | 21.21 | 5563100.0 | 21.21 |
2021-01-12 | 20.93 | 20.39 | 20.85 | 20.68 | 6110100.0 | 20.68 |
2021-01-11 | 21.31 | 20.74 | 21.0 | 20.85 | 12746400.0 | 20.85 |
2021-01-08 | 21.11 | 20.55 | 20.58 | 21.07 | 18054900.0 | 21.07 |
2021-01-07 | 20.67 | 19.91 | 20.09 | 20.49 | 25144200.0 | 20.49 |
2021-01-06 | 21.16 | 20.79 | 20.88 | 21.0 | 3508800.0 | 21.0 |
2021-01-05 | 21.12 | 20.85 | 20.85 | 20.88 | 3451400.0 | 20.88 |
2021-01-04 | 21.95 | 20.8 | 21.81 | 20.8 | 3812800.0 | 20.8 |
2020-12-31 | 21.87 | 21.46 | 21.61 | 21.79 | 1993700.0 | 21.79 |
2020-12-30 | 21.86 | 21.6 | 21.7 | 21.61 | 2560800.0 | 21.61 |
2020-12-29 | 21.86 | 21.49 | 21.65 | 21.7 | 3123500.0 | 21.7 |
2020-12-28 | 21.88 | 21.51 | 21.88 | 21.65 | 2944900.0 | 21.65 |
2020-12-24 | 21.76 | 21.45 | 21.69 | 21.73 | 1086300.0 | 21.73 |
2020-12-23 | 21.96 | 21.63 | 21.7 | 21.68 | 3383000.0 | 21.68 |
2020-12-22 | 21.6 | 20.95 | 21.1 | 21.57 | 2744000.0 | 21.57 |
2020-12-21 | 21.09 | 20.7 | 20.9 | 20.95 | 3507000.0 | 20.95 |
2020-12-18 | 21.5 | 21.0 | 21.27 | 21.08 | 11275900.0 | 21.08 |
2020-12-17 | 21.42 | 21.0 | 21.35 | 21.14 | 5568000.0 | 21.14 |
2020-12-16 | 21.55 | 21.19 | 21.46 | 21.28 | 5610400.0 | 21.28 |
2020-12-15 | 21.35 | 20.79 | 21.01 | 21.35 | 5165800.0 | 21.35 |
2020-12-14 | 21.0 | 20.66 | 20.84 | 20.8 | 4797100.0 | 20.8 |
2020-12-11 | 20.74 | 20.34 | 20.35 | 20.68 | 4444300.0 | 20.68 |
2020-12-10 | 20.63 | 20.2 | 20.42 | 20.49 | 4206900.0 | 20.49 |
2020-12-09 | 20.67 | 20.42 | 20.64 | 20.6 | 4199000.0 | 20.6 |
2020-12-08 | 20.88 | 20.69 | 20.7 | 20.84 | 3909700.0 | 20.57 |
2020-12-07 | 20.92 | 20.49 | 20.56 | 20.75 | 4020900.0 | 20.48 |
2020-12-04 | 20.56 | 20.05 | 20.12 | 20.56 | 3985800.0 | 20.29 |
2020-12-03 | 20.08 | 19.55 | 19.63 | 20.01 | 4080200.0 | 19.75 |
2020-12-02 | 19.83 | 19.52 | 19.65 | 19.6 | 2262300.0 | 19.35 |
2020-12-01 | 19.81 | 19.45 | 19.61 | 19.71 | 3429000.0 | 19.45 |
2020-11-30 | 19.65 | 19.32 | 19.5 | 19.4 | 6638700.0 | 19.15 |
2020-11-27 | 19.8 | 19.43 | 19.8 | 19.57 | 1622700.0 | 19.32 |
2020-11-25 | 19.82 | 19.48 | 19.8 | 19.77 | 2613200.0 | 19.51 |
2020-11-24 | 19.94 | 19.55 | 19.72 | 19.79 | 3271700.0 | 19.53 |
2020-11-23 | 19.64 | 19.33 | 19.56 | 19.42 | 3590300.0 | 19.17 |
2020-11-20 | 19.43 | 19.03 | 19.17 | 19.43 | 4034800.0 | 19.18 |
2020-11-19 | 19.27 | 18.61 | 18.83 | 19.23 | 2708200.0 | 18.98 |
2020-11-18 | 19.49 | 18.9 | 19.37 | 18.93 | 4350100.0 | 18.68 |
2020-11-17 | 19.59 | 19.2 | 19.42 | 19.37 | 3225800.0 | 19.12 |
2020-11-16 | 19.95 | 19.33 | 19.8 | 19.47 | 3061600.0 | 19.22 |
2020-11-13 | 19.42 | 19.07 | 19.1 | 19.4 | 3092100.0 | 19.15 |
2020-11-12 | 19.35 | 18.73 | 19.32 | 18.85 | 2796800.0 | 18.61 |
2020-11-11 | 19.61 | 19.25 | 19.52 | 19.44 | 3256800.0 | 19.19 |
2020-11-10 | 19.57 | 19.09 | 19.36 | 19.46 | 4196900.0 | 19.21 |
2020-11-09 | 21.35 | 19.08 | 20.0 | 19.19 | 8824300.0 | 18.94 |
2020-11-06 | 19.27 | 18.73 | 18.78 | 18.79 | 2919500.0 | 18.55 |
2020-11-05 | 19.2 | 18.74 | 19.14 | 18.78 | 1955500.0 | 18.54 |
2020-11-04 | 19.2 | 18.83 | 18.91 | 18.9 | 2314500.0 | 18.66 |
2020-11-03 | 19.15 | 18.65 | 18.81 | 19.07 | 3304600.0 | 18.82 |
2020-11-02 | 18.62 | 17.89 | 17.99 | 18.62 | 3261200.0 | 18.38 |
2020-10-30 | 18.07 | 17.51 | 17.97 | 17.82 | 3032600.0 | 17.59 |
2020-10-29 | 18.22 | 17.13 | 17.24 | 18.14 | 2911500.0 | 17.9 |
2020-10-28 | 17.8 | 17.18 | 17.55 | 17.19 | 2772100.0 | 16.97 |
2020-10-27 | 18.33 | 17.9 | 18.12 | 17.9 | 2702400.0 | 17.67 |
2020-10-26 | 18.22 | 17.93 | 18.09 | 18.17 | 2766900.0 | 17.93 |
2020-10-23 | 18.31 | 17.94 | 18.09 | 18.3 | 2451300.0 | 18.06 |
2020-10-22 | 17.96 | 17.7 | 17.83 | 17.95 | 2257400.0 | 17.72 |
2020-10-21 | 17.94 | 17.63 | 17.81 | 17.84 | 2350800.0 | 17.61 |
2020-10-20 | 18.15 | 17.82 | 17.85 | 17.9 | 1863600.0 | 17.67 |
2020-10-19 | 18.18 | 17.65 | 18.18 | 17.68 | 3940900.0 | 17.45 |
2020-10-16 | 18.29 | 17.9 | 18.13 | 18.05 | 2160700.0 | 17.82 |
2020-10-15 | 18.57 | 18.01 | 18.17 | 18.32 | 2309000.0 | 18.08 |
2020-10-14 | 18.57 | 18.2 | 18.54 | 18.24 | 2150800.0 | 18.0 |
2020-10-13 | 18.7 | 18.37 | 18.55 | 18.62 | 2982000.0 | 18.38 |
2020-10-12 | 18.79 | 18.54 | 18.66 | 18.74 | 2958600.0 | 18.5 |
2020-10-09 | 18.94 | 18.5 | 18.91 | 18.59 | 3160900.0 | 18.35 |
2020-10-08 | 18.71 | 18.35 | 18.4 | 18.7 | 2396200.0 | 18.46 |
2020-10-07 | 18.76 | 18.26 | 18.76 | 18.38 | 2703500.0 | 18.14 |
2020-10-06 | 18.98 | 18.47 | 18.75 | 18.63 | 4283800.0 | 18.39 |
2020-10-05 | 18.75 | 18.22 | 18.68 | 18.7 | 3423800.0 | 18.46 |
2020-10-02 | 18.62 | 17.71 | 17.9 | 18.56 | 4135700.0 | 18.32 |
2020-10-01 | 18.19 | 17.58 | 17.73 | 18.18 | 3798700.0 | 17.94 |
2020-09-30 | 17.9 | 17.43 | 17.69 | 17.63 | 5330500.0 | 17.4 |
2020-09-29 | 17.61 | 17.27 | 17.6 | 17.59 | 3877300.0 | 17.36 |
2020-09-28 | 17.64 | 17.22 | 17.41 | 17.6 | 3651000.0 | 17.37 |
2020-09-25 | 17.17 | 16.66 | 16.72 | 17.14 | 4016300.0 | 16.92 |
2020-09-24 | 17.08 | 16.24 | 16.29 | 16.9 | 7095500.0 | 16.68 |
2020-09-23 | 16.72 | 16.1 | 16.72 | 16.25 | 11093300.0 | 16.04 |
2020-09-22 | 17.04 | 16.66 | 16.78 | 16.69 | 4309500.0 | 16.47 |
2020-09-21 | 16.96 | 16.32 | 16.88 | 16.79 | 5023500.0 | 16.57 |
2020-09-18 | 17.57 | 16.96 | 17.5 | 17.01 | 8039800.0 | 16.79 |
2020-09-17 | 18.03 | 17.52 | 17.89 | 17.55 | 4921500.0 | 17.32 |
2020-09-16 | 18.5 | 18.06 | 18.4 | 18.1 | 4097700.0 | 17.87 |
2020-09-15 | 18.65 | 18.25 | 18.51 | 18.32 | 3517600.0 | 18.08 |
2020-09-14 | 18.57 | 18.2 | 18.31 | 18.36 | 5090600.0 | 18.12 |
2020-09-11 | 18.53 | 18.04 | 18.47 | 18.21 | 1712900.0 | 17.97 |
2020-09-10 | 18.64 | 18.27 | 18.31 | 18.37 | 3893000.0 | 18.13 |
2020-09-09 | 18.44 | 17.99 | 18.16 | 18.32 | 5071200.0 | 18.08 |
2020-09-08 | 18.53 | 18.18 | 18.4 | 18.22 | 4130800.0 | 17.72 |
2020-09-04 | 18.67 | 18.05 | 18.49 | 18.4 | 4495000.0 | 17.89 |
2020-09-03 | 18.87 | 18.39 | 18.71 | 18.46 | 4956800.0 | 17.95 |
2020-09-02 | 18.72 | 18.44 | 18.55 | 18.65 | 6486400.0 | 18.14 |
2020-09-01 | 18.73 | 18.27 | 18.48 | 18.55 | 3463100.0 | 18.04 |
2020-08-31 | 18.67 | 18.45 | 18.55 | 18.58 | 4783600.0 | 18.07 |
2020-08-28 | 18.78 | 18.51 | 18.78 | 18.57 | 4029000.0 | 18.06 |
2020-08-27 | 18.84 | 18.45 | 18.48 | 18.68 | 4840700.0 | 18.16 |
2020-08-26 | 18.87 | 18.29 | 18.85 | 18.38 | 4878500.0 | 17.87 |
2020-08-25 | 18.89 | 18.56 | 18.86 | 18.84 | 3035800.0 | 18.32 |
2020-08-24 | 18.81 | 18.34 | 18.7 | 18.8 | 4024800.0 | 18.28 |
2020-08-21 | 18.88 | 18.25 | 18.78 | 18.38 | 4348600.0 | 17.87 |
2020-08-20 | 18.87 | 18.35 | 18.52 | 18.7 | 8169900.0 | 18.18 |
2020-08-19 | 19.31 | 18.57 | 19.31 | 18.64 | 3615500.0 | 18.13 |
2020-08-18 | 19.36 | 19.06 | 19.25 | 19.28 | 3719400.0 | 18.75 |
2020-08-17 | 19.48 | 19.15 | 19.25 | 19.33 | 2233600.0 | 18.8 |
2020-08-14 | 19.33 | 19.01 | 19.05 | 19.18 | 2705800.0 | 18.65 |
2020-08-13 | 19.69 | 19.03 | 19.4 | 19.07 | 1920100.0 | 18.54 |
2020-08-12 | 19.73 | 19.34 | 19.7 | 19.51 | 2347100.0 | 18.97 |
2020-08-11 | 20.18 | 19.44 | 20.1 | 19.55 | 2919500.0 | 19.01 |
2020-08-10 | 20.18 | 19.81 | 19.87 | 19.91 | 2349400.0 | 19.36 |
2020-08-07 | 20.14 | 19.63 | 19.7 | 19.87 | 2703700.0 | 19.32 |
2020-08-06 | 20.1 | 19.68 | 19.75 | 19.71 | 3107500.0 | 19.17 |
2020-08-05 | 20.17 | 19.7 | 20.07 | 19.8 | 1493700.0 | 19.25 |
2020-08-04 | 20.18 | 19.79 | 19.91 | 19.98 | 2158300.0 | 19.43 |
2020-08-03 | 20.12 | 19.65 | 20.12 | 19.9 | 2154100.0 | 19.35 |
2020-07-31 | 20.57 | 19.53 | 20.5 | 20.13 | 3783900.0 | 19.57 |
2020-07-30 | 20.72 | 20.0 | 20.08 | 20.58 | 3702000.0 | 20.01 |
2020-07-29 | 20.32 | 19.84 | 20.0 | 20.3 | 4151800.0 | 19.74 |
2020-07-28 | 19.81 | 19.12 | 19.31 | 19.68 | 3525200.0 | 19.14 |
2020-07-27 | 19.34 | 18.73 | 18.92 | 19.32 | 2182700.0 | 18.79 |
2020-07-24 | 19.14 | 18.76 | 19.0 | 18.92 | 2708700.0 | 18.4 |
2020-07-23 | 19.4 | 18.82 | 19.06 | 19.01 | 2178700.0 | 18.49 |
2020-07-22 | 19.31 | 18.28 | 18.35 | 19.26 | 3580600.0 | 18.73 |
2020-07-21 | 18.77 | 18.27 | 18.55 | 18.31 | 2474500.0 | 17.8 |
2020-07-20 | 18.81 | 18.25 | 18.75 | 18.37 | 2388500.0 | 17.86 |
2020-07-17 | 18.85 | 18.16 | 18.31 | 18.77 | 1595700.0 | 18.25 |
2020-07-16 | 18.32 | 18.01 | 18.23 | 18.12 | 2420200.0 | 17.62 |
2020-07-15 | 18.76 | 18.2 | 18.72 | 18.29 | 2637900.0 | 17.79 |
2020-07-14 | 18.26 | 17.96 | 18.01 | 18.25 | 3382300.0 | 17.75 |
2020-07-13 | 18.47 | 17.73 | 17.81 | 17.96 | 4665100.0 | 17.46 |
2020-07-10 | 17.86 | 17.5 | 17.5 | 17.73 | 3997400.0 | 17.24 |
2020-07-09 | 18.37 | 17.54 | 18.32 | 18.01 | 2873500.0 | 17.51 |
2020-07-08 | 18.66 | 18.26 | 18.45 | 18.38 | 2109400.0 | 17.87 |
2020-07-07 | 18.85 | 18.41 | 18.68 | 18.42 | 3573000.0 | 17.91 |
2020-07-06 | 19.55 | 18.93 | 19.45 | 19.02 | 3133300.0 | 18.5 |
2020-07-02 | 19.78 | 18.97 | 19.71 | 19.03 | 3040800.0 | 18.51 |
2020-07-01 | 19.39 | 18.76 | 18.85 | 19.33 | 2846900.0 | 18.8 |
2020-06-30 | 18.92 | 18.49 | 18.49 | 18.8 | 3248900.0 | 18.28 |
2020-06-29 | 18.46 | 17.98 | 18.41 | 18.44 | 2901100.0 | 17.93 |
2020-06-26 | 18.51 | 18.11 | 18.26 | 18.26 | 5267200.0 | 17.76 |
2020-06-25 | 18.39 | 17.6 | 17.67 | 18.37 | 4049600.0 | 17.86 |
2020-06-24 | 18.63 | 17.56 | 18.5 | 17.85 | 3661100.0 | 17.36 |
2020-06-23 | 19.39 | 18.69 | 19.33 | 18.76 | 3001500.0 | 18.24 |
2020-06-22 | 19.37 | 18.8 | 19.17 | 19.06 | 2513800.0 | 18.53 |
2020-06-19 | 19.98 | 19.1 | 19.88 | 19.25 | 9993700.0 | 18.72 |
2020-06-18 | 19.98 | 19.36 | 19.44 | 19.63 | 3022700.0 | 19.09 |
2020-06-17 | 20.09 | 19.71 | 20.07 | 19.71 | 2679900.0 | 19.17 |
2020-06-16 | 20.8 | 19.95 | 20.5 | 20.25 | 4938800.0 | 19.43 |
2020-06-15 | 20.0 | 18.55 | 18.68 | 19.83 | 4855300.0 | 19.03 |
2020-06-12 | 19.52 | 18.8 | 19.52 | 19.38 | 4472100.0 | 18.59 |
2020-06-11 | 19.3 | 18.46 | 19.15 | 18.6 | 4287400.0 | 17.85 |
2020-06-10 | 20.47 | 19.72 | 20.38 | 20.08 | 3314900.0 | 19.27 |
2020-06-09 | 20.72 | 20.0 | 20.25 | 20.48 | 2864500.0 | 19.65 |
2020-06-08 | 20.9 | 20.08 | 20.21 | 20.84 | 3770800.0 | 19.99 |
2020-06-05 | 20.43 | 19.83 | 20.21 | 20.04 | 3552000.0 | 19.23 |
2020-06-04 | 19.54 | 18.9 | 19.49 | 19.42 | 4239600.0 | 18.63 |
2020-06-03 | 19.65 | 18.76 | 18.83 | 19.61 | 5301200.0 | 18.81 |
2020-06-02 | 18.97 | 18.49 | 18.87 | 18.57 | 2799800.0 | 17.82 |
2020-06-01 | 18.76 | 17.95 | 18.0 | 18.69 | 2975300.0 | 17.93 |
2020-05-29 | 18.32 | 17.82 | 18.0 | 18.08 | 5591900.0 | 17.35 |
2020-05-28 | 18.81 | 18.06 | 18.73 | 18.15 | 4771700.0 | 17.41 |
2020-05-27 | 19.0 | 18.14 | 18.86 | 18.49 | 4022300.0 | 17.74 |
2020-05-26 | 18.66 | 17.97 | 18.22 | 18.36 | 4590500.0 | 17.62 |
2020-05-22 | 17.58 | 17.24 | 17.39 | 17.47 | 2874700.0 | 16.76 |
2020-05-21 | 17.57 | 17.19 | 17.22 | 17.38 | 3674600.0 | 16.68 |
2020-05-20 | 17.65 | 17.22 | 17.62 | 17.36 | 3722600.0 | 16.66 |
2020-05-19 | 17.84 | 17.26 | 17.46 | 17.47 | 3773100.0 | 16.76 |
2020-05-18 | 17.78 | 16.84 | 16.87 | 17.56 | 5302100.0 | 16.85 |
2020-05-15 | 16.28 | 15.75 | 16.01 | 16.03 | 5416700.0 | 15.38 |
2020-05-14 | 16.36 | 15.55 | 16.0 | 16.23 | 3848200.0 | 15.57 |
2020-05-13 | 16.85 | 16.28 | 16.7 | 16.39 | 4533000.0 | 15.73 |
2020-05-12 | 17.97 | 16.81 | 17.85 | 16.81 | 4012100.0 | 16.13 |
2020-05-11 | 18.17 | 17.56 | 17.65 | 17.72 | 4363200.0 | 17.0 |
2020-05-08 | 17.96 | 17.2 | 17.31 | 17.9 | 3722900.0 | 17.17 |
2020-05-07 | 17.22 | 16.79 | 16.9 | 16.97 | 3821100.0 | 16.28 |
2020-05-06 | 17.0 | 16.57 | 16.81 | 16.63 | 3618100.0 | 15.96 |
2020-05-05 | 17.1 | 16.7 | 16.76 | 16.76 | 2671000.0 | 16.08 |
2020-05-04 | 16.61 | 16.06 | 16.19 | 16.54 | 3006400.0 | 15.87 |
2020-05-01 | 16.92 | 16.26 | 16.58 | 16.67 | 4692500.0 | 15.99 |
2020-04-30 | 17.53 | 16.89 | 17.0 | 17.14 | 6296900.0 | 16.45 |
2020-04-29 | 17.47 | 16.63 | 16.96 | 17.3 | 3955900.0 | 16.6 |
2020-04-28 | 17.2 | 16.41 | 16.82 | 16.46 | 6785500.0 | 15.79 |
2020-04-27 | 16.43 | 15.87 | 16.0 | 16.31 | 3122500.0 | 15.65 |
2020-04-24 | 16.03 | 15.49 | 15.79 | 15.87 | 3897300.0 | 15.23 |
2020-04-23 | 16.01 | 15.4 | 15.63 | 15.66 | 4113800.0 | 15.03 |
2020-04-22 | 15.92 | 15.32 | 15.87 | 15.55 | 2988700.0 | 14.92 |
2020-04-21 | 16.28 | 15.3 | 16.0 | 15.47 | 5231100.0 | 14.84 |
2020-04-20 | 17.01 | 16.53 | 16.84 | 16.55 | 3773600.0 | 15.88 |
2020-04-17 | 17.63 | 16.76 | 17.41 | 17.17 | 4213500.0 | 16.47 |
2020-04-16 | 17.18 | 16.43 | 17.11 | 16.74 | 4819700.0 | 16.06 |
2020-04-15 | 17.41 | 16.83 | 17.0 | 16.95 | 5291300.0 | 16.26 |
2020-04-14 | 18.37 | 17.7 | 17.97 | 17.72 | 4070400.0 | 17.0 |
2020-04-13 | 18.38 | 16.93 | 18.29 | 17.47 | 5289700.0 | 16.76 |
2020-04-09 | 19.16 | 18.12 | 18.76 | 18.29 | 10857000.0 | 17.55 |
2020-04-08 | 18.25 | 17.41 | 17.73 | 18.12 | 6412900.0 | 17.39 |
2020-04-07 | 18.29 | 16.96 | 17.53 | 17.37 | 5753200.0 | 16.67 |
2020-04-06 | 16.36 | 15.25 | 15.42 | 16.0 | 4646500.0 | 15.35 |
2020-04-03 | 15.21 | 14.2 | 14.86 | 14.4 | 5200800.0 | 13.82 |
2020-04-02 | 15.79 | 14.66 | 14.96 | 15.03 | 4057300.0 | 14.42 |
2020-04-01 | 16.28 | 15.0 | 16.22 | 15.21 | 5595700.0 | 14.59 |
2020-03-31 | 17.57 | 16.52 | 17.43 | 17.29 | 6481600.0 | 16.59 |
2020-03-30 | 17.68 | 16.39 | 17.41 | 17.59 | 5479600.0 | 16.88 |
2020-03-27 | 18.7 | 16.57 | 16.75 | 17.68 | 7701700.0 | 16.96 |
2020-03-26 | 17.74 | 15.94 | 16.02 | 17.56 | 6491600.0 | 16.85 |
2020-03-25 | 16.79 | 14.39 | 14.57 | 15.93 | 6558700.0 | 15.28 |
2020-03-24 | 14.82 | 12.93 | 14.25 | 14.23 | 10932500.0 | 13.65 |
2020-03-23 | 13.95 | 12.65 | 13.51 | 13.01 | 6942900.0 | 12.48 |
2020-03-20 | 15.66 | 13.8 | 15.34 | 14.07 | 7304900.0 | 13.5 |
2020-03-19 | 15.48 | 12.87 | 13.76 | 14.97 | 5961100.0 | 14.36 |
2020-03-18 | 15.02 | 13.41 | 13.93 | 13.98 | 8939100.0 | 13.41 |
2020-03-17 | 15.12 | 12.35 | 14.01 | 14.97 | 9849000.0 | 14.36 |
2020-03-16 | 15.83 | 13.56 | 14.5 | 13.72 | 8435400.0 | 13.16 |
2020-03-13 | 18.07 | 16.59 | 17.83 | 17.92 | 6349100.0 | 17.19 |
2020-03-12 | 18.48 | 16.55 | 17.83 | 16.73 | 7758300.0 | 16.05 |
2020-03-11 | 21.05 | 19.22 | 20.95 | 19.6 | 8026000.0 | 18.81 |
2020-03-10 | 21.85 | 20.17 | 21.75 | 21.76 | 7144300.0 | 20.62 |
2020-03-09 | 21.88 | 21.13 | 21.79 | 21.24 | 8437400.0 | 20.13 |
2020-03-06 | 23.28 | 22.23 | 22.78 | 23.02 | 5039600.0 | 21.81 |
2020-03-05 | 23.46 | 22.74 | 22.9 | 23.44 | 4606100.0 | 22.21 |
2020-03-04 | 23.4 | 22.7 | 22.89 | 23.38 | 4441200.0 | 22.15 |
2020-03-03 | 23.14 | 22.01 | 22.38 | 22.25 | 9058700.0 | 21.08 |
2020-03-02 | 22.28 | 21.06 | 21.36 | 22.28 | 6574400.0 | 21.11 |
2020-02-28 | 21.28 | 20.09 | 20.99 | 21.13 | 11164900.0 | 20.02 |
2020-02-27 | 22.94 | 21.49 | 22.88 | 21.49 | 6566100.0 | 20.36 |
2020-02-26 | 23.59 | 23.04 | 23.15 | 23.21 | 3436300.0 | 21.99 |
2020-02-25 | 24.03 | 23.22 | 23.98 | 23.24 | 3699600.0 | 22.02 |
2020-02-24 | 24.13 | 23.74 | 23.8 | 23.94 | 3401300.0 | 22.68 |
2020-02-21 | 24.24 | 24.02 | 24.07 | 24.15 | 3345400.0 | 22.88 |
2020-02-20 | 24.15 | 23.73 | 23.81 | 24.14 | 4408400.0 | 22.87 |
2020-02-19 | 24.18 | 23.77 | 24.15 | 23.8 | 4344300.0 | 22.55 |
2020-02-18 | 24.29 | 23.81 | 24.12 | 24.13 | 4234500.0 | 22.86 |