名前 | MSG Networks Inc. Common Stock |
ティッカー | MSGN |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.27 | 15.68 | 16.17 | 15.81 | 289800.0 | 15.81 |
2021-02-12 | 16.33 | 15.9 | 16.01 | 15.96 | 369700.0 | 15.96 |
2021-02-11 | 16.43 | 15.91 | 16.02 | 16.1 | 402000.0 | 16.1 |
2021-02-10 | 16.29 | 15.29 | 15.72 | 16.12 | 461500.0 | 16.12 |
2021-02-09 | 17.5 | 15.64 | 17.44 | 15.65 | 984000.0 | 15.65 |
2021-02-08 | 18.02 | 17.37 | 17.56 | 17.61 | 620500.0 | 17.61 |
2021-02-05 | 17.49 | 16.58 | 17.12 | 17.3 | 612500.0 | 17.3 |
2021-02-04 | 16.85 | 15.95 | 16.51 | 16.55 | 753900.0 | 16.55 |
2021-02-03 | 17.04 | 16.18 | 16.75 | 16.42 | 607000.0 | 16.42 |
2021-02-02 | 17.47 | 16.44 | 17.27 | 16.76 | 954700.0 | 16.76 |
2021-02-01 | 17.93 | 16.51 | 17.38 | 17.17 | 932400.0 | 17.17 |
2021-01-29 | 18.49 | 16.9 | 16.9 | 17.27 | 1327200.0 | 17.27 |
2021-01-28 | 18.56 | 16.73 | 17.93 | 16.76 | 1855100.0 | 16.76 |
2021-01-27 | 18.07 | 16.58 | 16.58 | 17.86 | 1671500.0 | 17.86 |
2021-01-26 | 17.16 | 15.91 | 16.47 | 16.66 | 923800.0 | 16.66 |
2021-01-25 | 16.54 | 15.05 | 15.07 | 16.47 | 794800.0 | 16.47 |
2021-01-22 | 15.14 | 14.44 | 14.47 | 15.03 | 569400.0 | 15.03 |
2021-01-21 | 14.67 | 14.0 | 14.06 | 14.56 | 636200.0 | 14.56 |
2021-01-20 | 14.4 | 14.05 | 14.18 | 14.06 | 421300.0 | 14.06 |
2021-01-19 | 14.1 | 13.5 | 13.54 | 14.07 | 582700.0 | 14.07 |
2021-01-15 | 13.4 | 12.99 | 13.19 | 13.37 | 908600.0 | 13.37 |
2021-01-14 | 13.46 | 12.64 | 12.67 | 13.36 | 672600.0 | 13.36 |
2021-01-13 | 12.85 | 12.51 | 12.85 | 12.63 | 611800.0 | 12.63 |
2021-01-12 | 13.25 | 12.83 | 13.07 | 12.85 | 529500.0 | 12.85 |
2021-01-11 | 13.59 | 12.9 | 13.52 | 13.07 | 648100.0 | 13.07 |
2021-01-08 | 14.24 | 13.61 | 14.24 | 13.66 | 334000.0 | 13.66 |
2021-01-07 | 14.57 | 14.1 | 14.44 | 14.1 | 390600.0 | 14.1 |
2021-01-06 | 14.88 | 14.31 | 14.52 | 14.44 | 458100.0 | 14.44 |
2021-01-05 | 14.33 | 13.79 | 13.79 | 14.26 | 560100.0 | 14.26 |
2021-01-04 | 14.97 | 13.79 | 14.75 | 13.83 | 666200.0 | 13.83 |
2020-12-31 | 14.93 | 14.38 | 14.88 | 14.74 | 508100.0 | 14.74 |
2020-12-30 | 14.93 | 14.41 | 14.5 | 14.82 | 472700.0 | 14.82 |
2020-12-29 | 14.68 | 14.05 | 14.21 | 14.55 | 535400.0 | 14.55 |
2020-12-28 | 14.6 | 13.7 | 13.72 | 14.23 | 679700.0 | 14.23 |
2020-12-24 | 14.2 | 13.55 | 14.0 | 13.59 | 159700.0 | 13.59 |
2020-12-23 | 14.17 | 13.67 | 13.85 | 14.07 | 248000.0 | 14.07 |
2020-12-22 | 13.79 | 13.25 | 13.5 | 13.75 | 317100.0 | 13.75 |
2020-12-21 | 14.17 | 13.49 | 14.14 | 13.49 | 1059200.0 | 13.49 |
2020-12-18 | 14.49 | 13.62 | 13.69 | 14.43 | 2484800.0 | 14.43 |
2020-12-17 | 13.79 | 13.1 | 13.46 | 13.74 | 468000.0 | 13.74 |
2020-12-16 | 13.73 | 13.33 | 13.45 | 13.46 | 611800.0 | 13.46 |
2020-12-15 | 13.56 | 12.69 | 12.94 | 13.3 | 425300.0 | 13.3 |
2020-12-14 | 13.29 | 12.63 | 12.93 | 12.9 | 606300.0 | 12.9 |
2020-12-11 | 13.2 | 12.47 | 12.58 | 12.83 | 336900.0 | 12.83 |
2020-12-10 | 12.75 | 12.16 | 12.34 | 12.7 | 212800.0 | 12.7 |
2020-12-09 | 12.73 | 12.37 | 12.52 | 12.47 | 197600.0 | 12.47 |
2020-12-08 | 12.89 | 12.37 | 12.73 | 12.46 | 279400.0 | 12.46 |
2020-12-07 | 13.35 | 12.75 | 12.82 | 12.81 | 332600.0 | 12.81 |
2020-12-04 | 13.14 | 12.77 | 12.97 | 12.9 | 373600.0 | 12.9 |
2020-12-03 | 13.4 | 12.75 | 13.29 | 12.85 | 446500.0 | 12.85 |
2020-12-02 | 13.34 | 12.5 | 12.58 | 13.19 | 1086600.0 | 13.19 |
2020-12-01 | 12.71 | 12.27 | 12.33 | 12.63 | 604800.0 | 12.63 |
2020-11-30 | 12.32 | 12.01 | 12.25 | 12.14 | 668800.0 | 12.14 |
2020-11-27 | 12.41 | 12.16 | 12.35 | 12.29 | 248900.0 | 12.29 |
2020-11-25 | 12.41 | 11.86 | 12.11 | 12.4 | 355900.0 | 12.4 |
2020-11-24 | 12.31 | 11.68 | 12.04 | 12.3 | 709900.0 | 12.3 |
2020-11-23 | 12.08 | 11.49 | 11.74 | 11.86 | 472700.0 | 11.86 |
2020-11-20 | 11.66 | 11.35 | 11.4 | 11.62 | 358300.0 | 11.62 |
2020-11-19 | 11.6 | 11.28 | 11.52 | 11.5 | 267100.0 | 11.5 |
2020-11-18 | 11.77 | 11.38 | 11.77 | 11.39 | 351200.0 | 11.39 |
2020-11-17 | 11.67 | 10.91 | 11.15 | 11.65 | 577200.0 | 11.65 |
2020-11-16 | 11.27 | 10.84 | 10.87 | 11.14 | 459400.0 | 11.14 |
2020-11-13 | 10.6 | 10.04 | 10.04 | 10.58 | 354500.0 | 10.58 |
2020-11-12 | 10.11 | 9.8 | 9.93 | 10.03 | 345500.0 | 10.03 |
2020-11-11 | 10.5 | 10.03 | 10.36 | 10.07 | 587100.0 | 10.07 |
2020-11-10 | 10.51 | 9.79 | 9.97 | 10.36 | 682800.0 | 10.36 |
2020-11-09 | 10.75 | 9.69 | 9.89 | 9.79 | 843900.0 | 9.79 |
2020-11-06 | 9.4 | 9.16 | 9.36 | 9.32 | 288200.0 | 9.32 |
2020-11-05 | 9.4 | 8.83 | 8.91 | 9.37 | 409400.0 | 9.37 |
2020-11-04 | 9.04 | 8.65 | 8.76 | 8.8 | 334800.0 | 8.8 |
2020-11-03 | 9.3 | 8.57 | 9.25 | 8.83 | 734500.0 | 8.83 |
2020-11-02 | 9.2 | 8.82 | 9.17 | 9.06 | 572400.0 | 9.06 |
2020-10-30 | 9.06 | 8.77 | 8.89 | 8.94 | 619700.0 | 8.94 |
2020-10-29 | 9.1 | 8.68 | 9.1 | 9.0 | 542800.0 | 9.0 |
2020-10-28 | 9.29 | 9.1 | 9.25 | 9.12 | 567300.0 | 9.12 |
2020-10-27 | 9.59 | 9.36 | 9.59 | 9.38 | 387500.0 | 9.38 |
2020-10-26 | 9.81 | 9.48 | 9.74 | 9.62 | 348200.0 | 9.62 |
2020-10-23 | 9.89 | 9.66 | 9.86 | 9.86 | 361700.0 | 9.86 |
2020-10-22 | 9.86 | 9.42 | 9.42 | 9.74 | 311700.0 | 9.74 |
2020-10-21 | 9.44 | 9.21 | 9.25 | 9.38 | 259200.0 | 9.38 |
2020-10-20 | 9.4 | 9.15 | 9.22 | 9.26 | 250500.0 | 9.26 |
2020-10-19 | 9.29 | 9.02 | 9.16 | 9.11 | 290900.0 | 9.11 |
2020-10-16 | 9.49 | 9.05 | 9.09 | 9.2 | 329300.0 | 9.2 |
2020-10-15 | 9.2 | 9.03 | 9.2 | 9.11 | 265600.0 | 9.11 |
2020-10-14 | 9.31 | 9.13 | 9.24 | 9.27 | 463500.0 | 9.27 |
2020-10-13 | 9.58 | 9.24 | 9.51 | 9.24 | 329700.0 | 9.24 |
2020-10-12 | 9.63 | 9.44 | 9.52 | 9.48 | 310400.0 | 9.48 |
2020-10-09 | 9.73 | 9.49 | 9.55 | 9.52 | 189700.0 | 9.52 |
2020-10-08 | 9.56 | 9.39 | 9.44 | 9.52 | 249900.0 | 9.52 |
2020-10-07 | 9.54 | 9.25 | 9.3 | 9.34 | 387900.0 | 9.34 |
2020-10-06 | 9.5 | 9.13 | 9.38 | 9.2 | 343300.0 | 9.2 |
2020-10-05 | 9.38 | 9.09 | 9.32 | 9.25 | 369200.0 | 9.25 |
2020-10-02 | 9.31 | 8.92 | 9.01 | 9.25 | 386500.0 | 9.25 |
2020-10-01 | 9.63 | 8.83 | 9.57 | 9.15 | 1013000.0 | 9.15 |
2020-09-30 | 9.96 | 9.53 | 9.72 | 9.57 | 301300.0 | 9.57 |
2020-09-29 | 9.92 | 9.63 | 9.92 | 9.75 | 272000.0 | 9.75 |
2020-09-28 | 10.28 | 9.9 | 10.02 | 9.93 | 496400.0 | 9.93 |
2020-09-25 | 9.89 | 9.54 | 9.59 | 9.84 | 499600.0 | 9.84 |
2020-09-24 | 9.82 | 9.32 | 9.39 | 9.65 | 476200.0 | 9.65 |
2020-09-23 | 9.87 | 9.34 | 9.72 | 9.38 | 368100.0 | 9.38 |
2020-09-22 | 10.17 | 9.59 | 9.68 | 9.72 | 684600.0 | 9.72 |
2020-09-21 | 9.68 | 9.4 | 9.53 | 9.66 | 557600.0 | 9.66 |
2020-09-18 | 10.08 | 9.6 | 9.73 | 9.74 | 1080000.0 | 9.74 |
2020-09-17 | 9.71 | 9.45 | 9.51 | 9.64 | 431200.0 | 9.64 |
2020-09-16 | 9.69 | 9.44 | 9.51 | 9.64 | 457200.0 | 9.64 |
2020-09-15 | 9.81 | 9.35 | 9.73 | 9.42 | 476800.0 | 9.42 |
2020-09-14 | 9.79 | 9.49 | 9.64 | 9.72 | 303800.0 | 9.72 |
2020-09-11 | 9.83 | 9.36 | 9.73 | 9.51 | 564300.0 | 9.51 |
2020-09-10 | 10.61 | 9.79 | 10.61 | 9.79 | 492500.0 | 9.79 |
2020-09-09 | 10.64 | 10.29 | 10.5 | 10.5 | 383400.0 | 10.5 |
2020-09-08 | 10.59 | 10.28 | 10.41 | 10.44 | 382800.0 | 10.44 |
2020-09-04 | 10.66 | 10.16 | 10.35 | 10.5 | 430100.0 | 10.5 |
2020-09-03 | 10.57 | 10.13 | 10.13 | 10.13 | 501200.0 | 10.13 |
2020-09-02 | 10.19 | 9.65 | 9.69 | 10.11 | 491100.0 | 10.11 |
2020-09-01 | 9.79 | 9.49 | 9.73 | 9.58 | 1341100.0 | 9.58 |
2020-08-31 | 10.02 | 9.62 | 9.97 | 9.74 | 612500.0 | 9.74 |
2020-08-28 | 10.36 | 9.7 | 10.26 | 9.95 | 838400.0 | 9.95 |
2020-08-27 | 10.55 | 10.13 | 10.13 | 10.4 | 254100.0 | 10.4 |
2020-08-26 | 10.45 | 10.0 | 10.2 | 10.22 | 255800.0 | 10.22 |
2020-08-25 | 10.7 | 10.14 | 10.61 | 10.28 | 293300.0 | 10.28 |
2020-08-24 | 10.55 | 9.85 | 10.0 | 10.5 | 372500.0 | 10.5 |
2020-08-21 | 10.17 | 9.77 | 10.07 | 9.92 | 457100.0 | 9.92 |
2020-08-20 | 10.5 | 9.88 | 10.35 | 10.13 | 562600.0 | 10.13 |
2020-08-19 | 10.97 | 10.32 | 10.4 | 10.61 | 377400.0 | 10.61 |
2020-08-18 | 10.72 | 9.95 | 10.62 | 10.36 | 1122000.0 | 10.36 |
2020-08-17 | 11.29 | 10.68 | 10.97 | 10.74 | 690400.0 | 10.74 |
2020-08-14 | 11.85 | 10.83 | 11.0 | 11.04 | 1048900.0 | 11.04 |
2020-08-13 | 11.0 | 10.07 | 11.0 | 10.66 | 605400.0 | 10.66 |
2020-08-12 | 10.81 | 10.36 | 10.81 | 10.62 | 311200.0 | 10.62 |
2020-08-11 | 10.96 | 10.38 | 10.49 | 10.59 | 412200.0 | 10.59 |
2020-08-10 | 10.48 | 10.15 | 10.34 | 10.38 | 671300.0 | 10.38 |
2020-08-07 | 10.28 | 9.92 | 10.01 | 10.24 | 243400.0 | 10.24 |
2020-08-06 | 10.28 | 9.74 | 9.74 | 10.02 | 297600.0 | 10.02 |
2020-08-05 | 10.35 | 9.7 | 10.31 | 9.8 | 498700.0 | 9.8 |
2020-08-04 | 10.43 | 9.76 | 9.86 | 10.24 | 424400.0 | 10.24 |
2020-08-03 | 10.0 | 9.22 | 9.51 | 9.91 | 488700.0 | 9.91 |
2020-07-31 | 9.67 | 9.42 | 9.67 | 9.53 | 269400.0 | 9.53 |
2020-07-30 | 9.82 | 9.53 | 9.67 | 9.76 | 257000.0 | 9.76 |
2020-07-29 | 10.06 | 9.62 | 10.01 | 9.79 | 533900.0 | 9.79 |
2020-07-28 | 10.24 | 9.91 | 10.06 | 9.97 | 229800.0 | 9.97 |
2020-07-27 | 10.56 | 10.03 | 10.5 | 10.16 | 256400.0 | 10.16 |
2020-07-24 | 10.59 | 10.26 | 10.28 | 10.5 | 284000.0 | 10.5 |
2020-07-23 | 10.43 | 10.02 | 10.22 | 10.29 | 194800.0 | 10.29 |
2020-07-22 | 10.34 | 9.84 | 10.16 | 10.27 | 725600.0 | 10.27 |
2020-07-21 | 10.59 | 10.15 | 10.27 | 10.19 | 309800.0 | 10.19 |
2020-07-20 | 10.31 | 10.01 | 10.31 | 10.14 | 236200.0 | 10.14 |
2020-07-17 | 10.82 | 10.28 | 10.72 | 10.38 | 310000.0 | 10.38 |
2020-07-16 | 10.85 | 10.38 | 10.53 | 10.74 | 335900.0 | 10.74 |
2020-07-15 | 10.68 | 10.26 | 10.3 | 10.56 | 459000.0 | 10.56 |
2020-07-14 | 10.28 | 9.81 | 9.93 | 10.03 | 349100.0 | 10.03 |
2020-07-13 | 10.3 | 9.81 | 10.09 | 9.93 | 482900.0 | 9.93 |
2020-07-10 | 10.08 | 9.41 | 9.43 | 9.98 | 536900.0 | 9.98 |
2020-07-09 | 9.62 | 8.99 | 9.52 | 9.42 | 497600.0 | 9.42 |
2020-07-08 | 9.77 | 9.4 | 9.75 | 9.52 | 385000.0 | 9.52 |
2020-07-07 | 10.45 | 9.7 | 10.28 | 9.76 | 456600.0 | 9.76 |
2020-07-06 | 10.64 | 9.95 | 10.04 | 10.44 | 742900.0 | 10.44 |
2020-07-02 | 10.51 | 9.84 | 10.5 | 9.85 | 402100.0 | 9.85 |
2020-07-01 | 10.56 | 9.98 | 10.02 | 10.22 | 481900.0 | 10.22 |
2020-06-30 | 10.12 | 9.75 | 10.07 | 9.95 | 411500.0 | 9.95 |
2020-06-29 | 10.26 | 9.7 | 9.84 | 10.13 | 493800.0 | 10.13 |
2020-06-26 | 9.91 | 9.45 | 9.71 | 9.73 | 1029600.0 | 9.73 |
2020-06-25 | 10.02 | 9.61 | 9.89 | 9.85 | 508200.0 | 9.85 |
2020-06-24 | 10.45 | 9.94 | 10.41 | 9.99 | 603900.0 | 9.99 |
2020-06-23 | 10.78 | 10.47 | 10.61 | 10.5 | 337200.0 | 10.5 |
2020-06-22 | 10.61 | 10.31 | 10.61 | 10.48 | 571900.0 | 10.48 |
2020-06-19 | 10.97 | 10.46 | 10.83 | 10.61 | 664700.0 | 10.61 |
2020-06-18 | 10.95 | 10.48 | 10.55 | 10.79 | 453200.0 | 10.79 |
2020-06-17 | 11.27 | 10.64 | 11.12 | 10.69 | 394600.0 | 10.69 |
2020-06-16 | 11.92 | 11.09 | 11.92 | 11.18 | 283500.0 | 11.18 |
2020-06-15 | 11.66 | 10.76 | 10.9 | 11.44 | 326900.0 | 11.44 |
2020-06-12 | 11.81 | 10.79 | 11.71 | 11.29 | 474700.0 | 11.29 |
2020-06-11 | 11.98 | 11.27 | 11.95 | 11.32 | 567700.0 | 11.32 |
2020-06-10 | 12.97 | 12.39 | 12.77 | 12.42 | 442700.0 | 12.42 |
2020-06-09 | 13.83 | 12.75 | 13.76 | 12.83 | 885400.0 | 12.83 |
2020-06-08 | 14.04 | 13.62 | 13.83 | 13.91 | 528100.0 | 13.91 |
2020-06-05 | 14.23 | 13.28 | 13.28 | 13.6 | 742500.0 | 13.6 |
2020-06-04 | 13.28 | 12.65 | 12.88 | 12.93 | 434000.0 | 12.93 |
2020-06-03 | 13.31 | 12.18 | 12.3 | 12.93 | 1050100.0 | 12.93 |
2020-06-02 | 13.05 | 12.16 | 13.03 | 12.23 | 1424400.0 | 12.23 |
2020-06-01 | 13.28 | 12.42 | 12.44 | 12.91 | 1039600.0 | 12.91 |
2020-05-29 | 12.76 | 12.28 | 12.5 | 12.38 | 804100.0 | 12.38 |
2020-05-28 | 12.96 | 12.31 | 12.89 | 12.44 | 345100.0 | 12.44 |
2020-05-27 | 13.43 | 12.73 | 13.01 | 12.8 | 573900.0 | 12.8 |
2020-05-26 | 13.81 | 12.69 | 13.78 | 12.78 | 407800.0 | 12.78 |
2020-05-22 | 13.65 | 13.15 | 13.4 | 13.31 | 1040100.0 | 13.31 |
2020-05-21 | 13.52 | 12.88 | 12.96 | 13.4 | 868400.0 | 13.4 |
2020-05-20 | 13.16 | 12.62 | 12.72 | 12.89 | 407300.0 | 12.89 |
2020-05-19 | 12.91 | 12.5 | 12.54 | 12.55 | 592700.0 | 12.55 |
2020-05-18 | 12.81 | 12.42 | 12.42 | 12.64 | 465400.0 | 12.64 |
2020-05-15 | 12.28 | 11.81 | 11.93 | 11.99 | 362800.0 | 11.99 |
2020-05-14 | 11.95 | 11.33 | 11.5 | 11.95 | 373400.0 | 11.95 |
2020-05-13 | 12.0 | 11.63 | 11.96 | 11.81 | 575200.0 | 11.81 |
2020-05-12 | 12.18 | 11.66 | 11.66 | 12.09 | 641600.0 | 12.09 |
2020-05-11 | 12.06 | 11.46 | 11.63 | 11.66 | 709900.0 | 11.66 |
2020-05-08 | 11.84 | 11.22 | 11.32 | 11.76 | 475600.0 | 11.76 |
2020-05-07 | 11.58 | 10.96 | 11.18 | 11.08 | 603600.0 | 11.08 |
2020-05-06 | 11.13 | 10.59 | 10.64 | 10.97 | 812200.0 | 10.97 |
2020-05-05 | 11.37 | 10.45 | 11.33 | 10.6 | 808000.0 | 10.6 |
2020-05-04 | 11.5 | 10.96 | 11.25 | 11.44 | 362800.0 | 11.44 |
2020-05-01 | 11.92 | 11.28 | 11.8 | 11.52 | 625700.0 | 11.52 |
2020-04-30 | 12.32 | 11.72 | 12.03 | 11.88 | 1188400.0 | 11.88 |
2020-04-29 | 12.59 | 11.94 | 12.04 | 12.48 | 561100.0 | 12.48 |
2020-04-28 | 12.3 | 11.69 | 12.04 | 11.75 | 705100.0 | 11.75 |
2020-04-27 | 11.8 | 11.03 | 11.11 | 11.66 | 461000.0 | 11.66 |
2020-04-24 | 11.13 | 10.72 | 10.93 | 10.97 | 427900.0 | 10.97 |
2020-04-23 | 11.52 | 10.85 | 10.94 | 10.98 | 591500.0 | 10.98 |
2020-04-22 | 11.62 | 10.91 | 11.5 | 10.91 | 450000.0 | 10.91 |
2020-04-21 | 11.43 | 10.6 | 10.74 | 11.25 | 431800.0 | 11.25 |
2020-04-20 | 11.53 | 10.77 | 10.77 | 11.07 | 566300.0 | 11.07 |
2020-04-17 | 11.06 | 10.61 | 10.75 | 11.01 | 994700.0 | 11.01 |
2020-04-16 | 10.99 | 10.25 | 10.76 | 10.44 | 404300.0 | 10.44 |
2020-04-15 | 11.33 | 10.53 | 11.0 | 10.85 | 582200.0 | 10.85 |
2020-04-14 | 11.47 | 10.73 | 11.32 | 11.36 | 633700.0 | 11.36 |
2020-04-13 | 11.1 | 10.45 | 10.68 | 11.06 | 515800.0 | 11.06 |
2020-04-09 | 11.26 | 10.45 | 10.56 | 10.91 | 724900.0 | 10.91 |
2020-04-08 | 10.54 | 9.83 | 9.83 | 10.42 | 458400.0 | 10.42 |
2020-04-07 | 10.65 | 9.54 | 9.77 | 9.89 | 1014600.0 | 9.89 |
2020-04-06 | 10.05 | 9.49 | 9.5 | 9.99 | 593500.0 | 9.99 |
2020-04-03 | 9.09 | 8.53 | 8.85 | 9.09 | 793300.0 | 9.09 |
2020-04-02 | 9.34 | 8.52 | 8.75 | 8.92 | 694600.0 | 8.92 |
2020-04-01 | 10.35 | 8.62 | 9.89 | 8.86 | 1029900.0 | 8.86 |
2020-03-31 | 10.93 | 10.12 | 10.59 | 10.2 | 832400.0 | 10.2 |
2020-03-30 | 10.87 | 9.85 | 10.23 | 10.58 | 773300.0 | 10.58 |
2020-03-27 | 10.88 | 9.99 | 10.8 | 10.22 | 1015500.0 | 10.22 |
2020-03-26 | 11.26 | 10.72 | 11.05 | 11.15 | 761300.0 | 11.15 |
2020-03-25 | 12.12 | 10.62 | 11.01 | 11.05 | 796200.0 | 11.05 |
2020-03-24 | 12.15 | 10.75 | 11.58 | 11.02 | 1779200.0 | 11.02 |
2020-03-23 | 11.91 | 10.8 | 11.78 | 11.13 | 1065400.0 | 11.13 |
2020-03-20 | 12.66 | 11.33 | 12.17 | 11.78 | 993400.0 | 11.78 |
2020-03-19 | 13.25 | 11.93 | 12.72 | 12.14 | 1152300.0 | 12.14 |
2020-03-18 | 14.6 | 10.86 | 11.38 | 12.8 | 964500.0 | 12.8 |
2020-03-17 | 13.04 | 10.8 | 11.29 | 12.08 | 839800.0 | 12.08 |
2020-03-16 | 11.27 | 10.32 | 10.76 | 11.05 | 970600.0 | 11.05 |
2020-03-13 | 12.37 | 10.67 | 11.67 | 11.88 | 1208100.0 | 11.88 |
2020-03-12 | 11.96 | 10.41 | 11.82 | 11.21 | 1243700.0 | 11.21 |
2020-03-11 | 13.13 | 12.44 | 12.79 | 12.68 | 1378900.0 | 12.68 |
2020-03-10 | 13.77 | 13.0 | 13.53 | 13.06 | 1483100.0 | 13.06 |
2020-03-09 | 13.39 | 12.1 | 12.46 | 13.22 | 1292600.0 | 13.22 |
2020-03-06 | 13.33 | 12.08 | 12.38 | 13.25 | 1208500.0 | 13.25 |
2020-03-05 | 12.78 | 11.95 | 12.73 | 12.75 | 1057800.0 | 12.75 |
2020-03-04 | 13.15 | 12.76 | 12.98 | 13.08 | 629400.0 | 13.08 |
2020-03-03 | 12.97 | 12.05 | 12.65 | 12.85 | 976000.0 | 12.85 |
2020-03-02 | 12.78 | 11.79 | 12.61 | 12.7 | 1074700.0 | 12.7 |
2020-02-28 | 13.02 | 12.25 | 12.4 | 12.64 | 1049300.0 | 12.64 |
2020-02-27 | 13.19 | 12.32 | 12.64 | 12.8 | 949300.0 | 12.8 |
2020-02-26 | 13.25 | 12.64 | 13.25 | 12.93 | 1069200.0 | 12.93 |
2020-02-25 | 13.82 | 12.97 | 13.82 | 13.13 | 687700.0 | 13.13 |
2020-02-24 | 13.94 | 13.55 | 13.82 | 13.73 | 642400.0 | 13.73 |
2020-02-21 | 14.26 | 13.89 | 14.2 | 14.21 | 752400.0 | 14.21 |
2020-02-20 | 14.77 | 14.05 | 14.77 | 14.31 | 572600.0 | 14.31 |
2020-02-19 | 15.16 | 14.64 | 15.08 | 14.81 | 425000.0 | 14.81 |
2020-02-18 | 15.44 | 14.88 | 15.31 | 15.02 | 456400.0 | 15.02 |