名前 | Arcelor Mittal NY Registry Shares NEW |
ティッカー | MT |
国 | Luxembourg |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.06 | 23.53 | 23.56 | 23.96 | 3776900.0 | 23.96 |
2021-02-12 | 22.85 | 22.21 | 22.31 | 22.82 | 3429600.0 | 22.82 |
2021-02-11 | 23.35 | 22.46 | 23.07 | 22.62 | 4712200.0 | 22.62 |
2021-02-10 | 23.77 | 23.1 | 23.69 | 23.42 | 4659100.0 | 23.42 |
2021-02-09 | 23.48 | 22.84 | 23.25 | 23.27 | 4724800.0 | 23.27 |
2021-02-08 | 23.46 | 22.81 | 23.1 | 23.05 | 4165000.0 | 23.05 |
2021-02-05 | 22.48 | 22.08 | 22.41 | 22.21 | 3278600.0 | 22.21 |
2021-02-04 | 22.0 | 21.75 | 21.92 | 21.99 | 3003100.0 | 21.99 |
2021-02-03 | 21.82 | 21.53 | 21.69 | 21.63 | 4831300.0 | 21.63 |
2021-02-02 | 22.3 | 21.63 | 22.22 | 21.78 | 3253900.0 | 21.78 |
2021-02-01 | 22.58 | 21.97 | 22.49 | 22.56 | 4617600.0 | 22.56 |
2021-01-29 | 22.23 | 21.24 | 22.13 | 21.59 | 6353500.0 | 21.59 |
2021-01-28 | 22.62 | 22.05 | 22.22 | 22.46 | 6464000.0 | 22.46 |
2021-01-27 | 21.73 | 20.5 | 21.02 | 21.01 | 6744900.0 | 21.01 |
2021-01-26 | 22.8 | 21.96 | 22.79 | 21.99 | 7319500.0 | 21.99 |
2021-01-25 | 22.38 | 21.54 | 22.26 | 21.99 | 4911700.0 | 21.99 |
2021-01-22 | 22.83 | 22.38 | 22.59 | 22.43 | 6767200.0 | 22.43 |
2021-01-21 | 23.55 | 22.96 | 23.54 | 23.12 | 3172300.0 | 23.12 |
2021-01-20 | 23.47 | 22.94 | 23.17 | 23.47 | 6247500.0 | 23.47 |
2021-01-19 | 23.8 | 22.94 | 23.71 | 22.96 | 6056100.0 | 22.96 |
2021-01-15 | 24.22 | 23.43 | 24.12 | 23.95 | 4501000.0 | 23.95 |
2021-01-14 | 24.85 | 24.42 | 24.6 | 24.7 | 3333800.0 | 24.7 |
2021-01-13 | 24.62 | 23.93 | 24.61 | 24.09 | 3395500.0 | 24.09 |
2021-01-12 | 24.83 | 24.35 | 24.71 | 24.52 | 3774600.0 | 24.52 |
2021-01-11 | 24.65 | 24.06 | 24.26 | 24.53 | 4378900.0 | 24.53 |
2021-01-08 | 25.13 | 24.47 | 24.89 | 24.83 | 3462400.0 | 24.83 |
2021-01-07 | 25.76 | 25.11 | 25.25 | 25.52 | 4027900.0 | 25.52 |
2021-01-06 | 25.0 | 24.38 | 24.61 | 24.7 | 6302700.0 | 24.7 |
2021-01-05 | 24.78 | 23.89 | 23.91 | 24.62 | 3461400.0 | 24.62 |
2021-01-04 | 24.82 | 23.82 | 24.61 | 23.95 | 5289400.0 | 23.95 |
2020-12-31 | 23.18 | 22.68 | 22.97 | 22.9 | 2014200.0 | 22.9 |
2020-12-30 | 23.7 | 23.35 | 23.39 | 23.44 | 3196800.0 | 23.44 |
2020-12-29 | 23.35 | 22.89 | 23.21 | 22.98 | 2629100.0 | 22.98 |
2020-12-28 | 23.58 | 23.08 | 23.57 | 23.13 | 1856600.0 | 23.13 |
2020-12-24 | 23.45 | 23.13 | 23.27 | 23.15 | 956600.0 | 23.15 |
2020-12-23 | 23.53 | 23.27 | 23.4 | 23.35 | 2029400.0 | 23.35 |
2020-12-22 | 23.51 | 22.95 | 23.42 | 23.05 | 2903200.0 | 23.05 |
2020-12-21 | 23.17 | 22.27 | 22.3 | 23.0 | 4352700.0 | 23.0 |
2020-12-18 | 23.54 | 22.82 | 23.5 | 22.96 | 4990500.0 | 22.96 |
2020-12-17 | 24.03 | 23.36 | 23.53 | 23.45 | 5505600.0 | 23.45 |
2020-12-16 | 23.49 | 22.92 | 23.45 | 23.21 | 6650600.0 | 23.21 |
2020-12-15 | 23.42 | 22.22 | 22.22 | 23.18 | 8232600.0 | 23.18 |
2020-12-14 | 21.49 | 20.99 | 21.25 | 21.17 | 4487600.0 | 21.17 |
2020-12-11 | 21.16 | 20.65 | 20.85 | 21.04 | 3955800.0 | 21.04 |
2020-12-10 | 21.4 | 20.9 | 20.95 | 21.29 | 4396000.0 | 21.29 |
2020-12-09 | 21.34 | 20.71 | 21.16 | 20.88 | 5067400.0 | 20.88 |
2020-12-08 | 21.11 | 20.38 | 20.44 | 21.06 | 6165900.0 | 21.06 |
2020-12-07 | 21.36 | 20.96 | 21.27 | 21.06 | 3674500.0 | 21.06 |
2020-12-04 | 21.39 | 20.86 | 20.89 | 21.28 | 3258800.0 | 21.28 |
2020-12-03 | 20.72 | 20.14 | 20.33 | 20.4 | 4182600.0 | 20.4 |
2020-12-02 | 20.02 | 19.27 | 19.42 | 19.85 | 5213000.0 | 19.85 |
2020-12-01 | 19.56 | 19.1 | 19.1 | 19.43 | 3495600.0 | 19.43 |
2020-11-30 | 18.48 | 18.15 | 18.41 | 18.16 | 4334400.0 | 18.16 |
2020-11-27 | 18.6 | 18.23 | 18.33 | 18.28 | 1411100.0 | 18.28 |
2020-11-25 | 18.52 | 18.1 | 18.38 | 18.38 | 3833000.0 | 18.38 |
2020-11-24 | 18.29 | 17.5 | 17.52 | 18.18 | 6159100.0 | 18.18 |
2020-11-23 | 17.21 | 16.9 | 17.15 | 17.08 | 4158000.0 | 17.08 |
2020-11-20 | 16.61 | 16.3 | 16.54 | 16.36 | 3479400.0 | 16.36 |
2020-11-19 | 16.42 | 16.18 | 16.21 | 16.37 | 3096200.0 | 16.37 |
2020-11-18 | 16.73 | 16.32 | 16.5 | 16.34 | 2643700.0 | 16.34 |
2020-11-17 | 16.68 | 16.33 | 16.51 | 16.62 | 2765500.0 | 16.62 |
2020-11-16 | 16.91 | 16.53 | 16.74 | 16.69 | 3139500.0 | 16.69 |
2020-11-13 | 16.3 | 15.87 | 15.88 | 16.15 | 3242400.0 | 16.15 |
2020-11-12 | 15.85 | 15.41 | 15.46 | 15.51 | 2182100.0 | 15.51 |
2020-11-11 | 15.69 | 15.47 | 15.69 | 15.56 | 1592300.0 | 15.56 |
2020-11-10 | 16.08 | 15.63 | 16.03 | 15.75 | 3951900.0 | 15.75 |
2020-11-09 | 16.27 | 15.76 | 16.27 | 15.86 | 4926300.0 | 15.86 |
2020-11-06 | 15.18 | 14.89 | 15.0 | 14.9 | 2985800.0 | 14.9 |
2020-11-05 | 14.69 | 14.27 | 14.31 | 14.49 | 5085400.0 | 14.49 |
2020-11-04 | 14.68 | 14.08 | 14.59 | 14.1 | 5496400.0 | 14.1 |
2020-11-03 | 14.53 | 14.3 | 14.36 | 14.46 | 2309400.0 | 14.46 |
2020-11-02 | 14.05 | 13.79 | 13.87 | 14.0 | 2547800.0 | 14.0 |
2020-10-30 | 13.7 | 13.4 | 13.64 | 13.6 | 2949600.0 | 13.6 |
2020-10-29 | 13.8 | 13.4 | 13.45 | 13.66 | 3092200.0 | 13.66 |
2020-10-28 | 13.74 | 13.44 | 13.56 | 13.5 | 3561000.0 | 13.5 |
2020-10-27 | 14.25 | 13.85 | 14.19 | 13.93 | 3846300.0 | 13.93 |
2020-10-26 | 14.8 | 14.4 | 14.8 | 14.55 | 4844800.0 | 14.55 |
2020-10-23 | 14.79 | 14.49 | 14.76 | 14.75 | 2844300.0 | 14.75 |
2020-10-22 | 14.78 | 14.55 | 14.68 | 14.77 | 3658900.0 | 14.77 |
2020-10-21 | 14.87 | 14.53 | 14.66 | 14.59 | 2335100.0 | 14.59 |
2020-10-20 | 14.72 | 14.39 | 14.45 | 14.45 | 4633400.0 | 14.45 |
2020-10-19 | 14.6 | 14.13 | 14.44 | 14.15 | 3249300.0 | 14.15 |
2020-10-16 | 14.41 | 14.23 | 14.35 | 14.27 | 2437200.0 | 14.27 |
2020-10-15 | 13.99 | 13.66 | 13.69 | 13.99 | 2313500.0 | 13.99 |
2020-10-14 | 14.29 | 13.96 | 14.23 | 13.96 | 4489200.0 | 13.96 |
2020-10-13 | 14.0 | 13.66 | 13.99 | 13.77 | 6764100.0 | 13.77 |
2020-10-12 | 14.3 | 14.12 | 14.16 | 14.29 | 2321000.0 | 14.29 |
2020-10-09 | 14.69 | 14.26 | 14.61 | 14.28 | 3087100.0 | 14.28 |
2020-10-08 | 14.61 | 14.4 | 14.45 | 14.57 | 4144300.0 | 14.57 |
2020-10-07 | 14.54 | 14.11 | 14.13 | 14.4 | 2968000.0 | 14.4 |
2020-10-06 | 14.17 | 13.53 | 14.09 | 13.7 | 4096800.0 | 13.7 |
2020-10-05 | 14.09 | 13.77 | 13.77 | 14.03 | 3422900.0 | 14.03 |
2020-10-02 | 13.79 | 13.35 | 13.36 | 13.76 | 4333300.0 | 13.76 |
2020-10-01 | 13.7 | 13.45 | 13.62 | 13.62 | 2953600.0 | 13.62 |
2020-09-30 | 13.5 | 13.13 | 13.2 | 13.25 | 3916200.0 | 13.25 |
2020-09-29 | 13.61 | 13.23 | 13.49 | 13.34 | 4468500.0 | 13.34 |
2020-09-28 | 13.48 | 12.98 | 13.17 | 13.37 | 6603900.0 | 13.37 |
2020-09-25 | 12.13 | 11.84 | 11.92 | 12.09 | 2664800.0 | 12.09 |
2020-09-24 | 12.33 | 11.9 | 12.06 | 12.13 | 3313100.0 | 12.13 |
2020-09-23 | 12.64 | 12.09 | 12.57 | 12.1 | 3543900.0 | 12.1 |
2020-09-22 | 12.64 | 12.29 | 12.64 | 12.43 | 3290200.0 | 12.43 |
2020-09-21 | 13.12 | 12.4 | 13.11 | 12.66 | 6074000.0 | 12.66 |
2020-09-18 | 14.15 | 13.57 | 13.62 | 13.85 | 12679600.0 | 13.85 |
2020-09-17 | 13.83 | 13.25 | 13.37 | 13.74 | 5022900.0 | 13.74 |
2020-09-16 | 13.19 | 12.74 | 12.82 | 12.96 | 3075700.0 | 12.96 |
2020-09-15 | 13.0 | 12.7 | 12.88 | 12.9 | 2921200.0 | 12.9 |
2020-09-14 | 12.85 | 12.66 | 12.83 | 12.79 | 2327300.0 | 12.79 |
2020-09-11 | 12.85 | 12.55 | 12.59 | 12.66 | 2773800.0 | 12.66 |
2020-09-10 | 13.05 | 12.58 | 12.99 | 12.62 | 3196800.0 | 12.62 |
2020-09-09 | 12.97 | 12.65 | 12.71 | 12.86 | 3356500.0 | 12.86 |
2020-09-08 | 12.63 | 12.16 | 12.28 | 12.37 | 3139600.0 | 12.37 |
2020-09-04 | 13.06 | 12.45 | 12.8 | 12.94 | 2947100.0 | 12.94 |
2020-09-03 | 12.92 | 12.3 | 12.87 | 12.43 | 4148800.0 | 12.43 |
2020-09-02 | 13.06 | 12.63 | 12.76 | 13.05 | 2575000.0 | 13.05 |
2020-09-01 | 12.64 | 12.24 | 12.35 | 12.62 | 3413800.0 | 12.62 |
2020-08-31 | 13.07 | 12.53 | 13.07 | 12.56 | 3937000.0 | 12.56 |
2020-08-28 | 12.74 | 12.3 | 12.33 | 12.67 | 4302800.0 | 12.67 |
2020-08-27 | 12.35 | 11.9 | 12.33 | 12.13 | 3716800.0 | 12.13 |
2020-08-26 | 12.32 | 11.95 | 11.99 | 12.22 | 3760300.0 | 12.22 |
2020-08-25 | 11.92 | 11.59 | 11.91 | 11.81 | 1659900.0 | 11.81 |
2020-08-24 | 11.87 | 11.67 | 11.78 | 11.79 | 3372500.0 | 11.79 |
2020-08-21 | 11.51 | 11.29 | 11.44 | 11.34 | 3202700.0 | 11.34 |
2020-08-20 | 11.66 | 11.47 | 11.58 | 11.63 | 2685100.0 | 11.63 |
2020-08-19 | 12.13 | 11.79 | 12.04 | 11.8 | 4003500.0 | 11.8 |
2020-08-18 | 12.33 | 11.93 | 12.28 | 11.96 | 3636900.0 | 11.96 |
2020-08-17 | 12.17 | 11.97 | 12.11 | 11.99 | 2502600.0 | 11.99 |
2020-08-14 | 11.99 | 11.78 | 11.8 | 11.91 | 3411400.0 | 11.91 |
2020-08-13 | 12.34 | 12.02 | 12.2 | 12.1 | 3530800.0 | 12.1 |
2020-08-12 | 12.7 | 12.42 | 12.7 | 12.5 | 3389000.0 | 12.5 |
2020-08-11 | 12.68 | 12.27 | 12.59 | 12.32 | 6014600.0 | 12.32 |
2020-08-10 | 12.32 | 11.75 | 11.76 | 12.28 | 6022500.0 | 12.28 |
2020-08-07 | 11.76 | 11.39 | 11.59 | 11.76 | 4024000.0 | 11.76 |
2020-08-06 | 12.1 | 11.85 | 12.03 | 11.97 | 3191900.0 | 11.97 |
2020-08-05 | 12.19 | 11.88 | 11.94 | 12.02 | 3609200.0 | 12.02 |
2020-08-04 | 11.44 | 11.24 | 11.28 | 11.41 | 2509600.0 | 11.41 |
2020-08-03 | 11.34 | 11.14 | 11.23 | 11.29 | 3740200.0 | 11.29 |
2020-07-31 | 11.16 | 10.89 | 11.09 | 10.97 | 4672300.0 | 10.97 |
2020-07-30 | 11.12 | 10.71 | 11.01 | 11.04 | 4945800.0 | 11.04 |
2020-07-29 | 11.55 | 11.25 | 11.32 | 11.55 | 3532800.0 | 11.55 |
2020-07-28 | 11.61 | 11.11 | 11.52 | 11.15 | 3969700.0 | 11.15 |
2020-07-27 | 11.72 | 11.41 | 11.44 | 11.51 | 3829800.0 | 11.51 |
2020-07-24 | 11.6 | 11.42 | 11.5 | 11.47 | 2574700.0 | 11.47 |
2020-07-23 | 11.79 | 11.47 | 11.6 | 11.51 | 4008300.0 | 11.51 |
2020-07-22 | 11.52 | 11.36 | 11.42 | 11.49 | 2413400.0 | 11.49 |
2020-07-21 | 11.78 | 11.5 | 11.65 | 11.54 | 3282100.0 | 11.54 |
2020-07-20 | 11.68 | 11.52 | 11.52 | 11.59 | 2572800.0 | 11.59 |
2020-07-17 | 11.7 | 11.54 | 11.68 | 11.56 | 2384800.0 | 11.56 |
2020-07-16 | 11.96 | 11.64 | 11.85 | 11.65 | 3796200.0 | 11.65 |
2020-07-15 | 12.13 | 11.88 | 12.1 | 12.02 | 4618300.0 | 12.02 |
2020-07-14 | 11.85 | 11.33 | 11.41 | 11.81 | 4954900.0 | 11.81 |
2020-07-13 | 11.97 | 11.57 | 11.88 | 11.58 | 6472900.0 | 11.58 |
2020-07-10 | 11.49 | 10.97 | 10.99 | 11.46 | 4905100.0 | 11.46 |
2020-07-09 | 11.18 | 10.81 | 11.12 | 10.93 | 3313300.0 | 10.93 |
2020-07-08 | 11.47 | 11.18 | 11.23 | 11.28 | 4548400.0 | 11.28 |
2020-07-07 | 11.56 | 11.32 | 11.44 | 11.32 | 4132400.0 | 11.32 |
2020-07-06 | 11.61 | 11.2 | 11.43 | 11.59 | 6779500.0 | 11.59 |
2020-07-02 | 11.29 | 10.88 | 11.16 | 10.94 | 4306900.0 | 10.94 |
2020-07-01 | 10.87 | 10.46 | 10.7 | 10.62 | 5984200.0 | 10.62 |
2020-06-30 | 10.82 | 10.23 | 10.25 | 10.73 | 18106400.0 | 10.73 |
2020-06-29 | 10.61 | 10.29 | 10.45 | 10.57 | 6560800.0 | 10.57 |
2020-06-26 | 10.44 | 10.07 | 10.37 | 10.16 | 5716300.0 | 10.16 |
2020-06-25 | 10.63 | 10.11 | 10.15 | 10.63 | 5068200.0 | 10.63 |
2020-06-24 | 10.59 | 10.04 | 10.57 | 10.12 | 6392400.0 | 10.12 |
2020-06-23 | 11.12 | 10.83 | 11.04 | 10.85 | 6209900.0 | 10.85 |
2020-06-22 | 10.64 | 10.32 | 10.45 | 10.54 | 5540100.0 | 10.54 |
2020-06-19 | 10.76 | 10.2 | 10.75 | 10.28 | 6061300.0 | 10.28 |
2020-06-18 | 10.71 | 10.46 | 10.5 | 10.57 | 6643600.0 | 10.57 |
2020-06-17 | 11.43 | 10.98 | 11.4 | 11.0 | 3863500.0 | 11.0 |
2020-06-16 | 11.48 | 10.96 | 11.31 | 11.26 | 5955700.0 | 11.26 |
2020-06-15 | 10.93 | 10.28 | 10.35 | 10.85 | 4491000.0 | 10.85 |
2020-06-12 | 11.05 | 10.55 | 10.87 | 10.83 | 7720500.0 | 10.83 |
2020-06-11 | 10.66 | 9.92 | 10.59 | 9.99 | 7064600.0 | 9.99 |
2020-06-10 | 11.3 | 10.89 | 11.21 | 11.01 | 7044400.0 | 11.01 |
2020-06-09 | 11.65 | 11.24 | 11.51 | 11.32 | 6301900.0 | 11.32 |
2020-06-08 | 12.38 | 11.62 | 12.36 | 11.96 | 6618300.0 | 11.96 |
2020-06-05 | 11.94 | 11.47 | 11.85 | 11.59 | 9892600.0 | 11.59 |
2020-06-04 | 11.53 | 11.15 | 11.29 | 11.35 | 6439800.0 | 11.35 |
2020-06-03 | 11.28 | 11.01 | 11.07 | 11.06 | 6165900.0 | 11.06 |
2020-06-02 | 10.64 | 10.41 | 10.45 | 10.62 | 5726000.0 | 10.62 |
2020-06-01 | 10.19 | 9.81 | 9.86 | 10.12 | 4059800.0 | 10.12 |
2020-05-29 | 9.74 | 9.47 | 9.67 | 9.62 | 6572900.0 | 9.62 |
2020-05-28 | 10.09 | 9.81 | 10.07 | 9.85 | 7380100.0 | 9.85 |
2020-05-27 | 10.0 | 9.57 | 9.87 | 9.9 | 7006600.0 | 9.9 |
2020-05-26 | 9.75 | 9.48 | 9.59 | 9.53 | 6189000.0 | 9.53 |
2020-05-22 | 9.18 | 8.9 | 9.18 | 9.03 | 3290600.0 | 9.03 |
2020-05-21 | 9.45 | 9.07 | 9.37 | 9.18 | 4893300.0 | 9.18 |
2020-05-20 | 9.55 | 9.33 | 9.42 | 9.37 | 4789800.0 | 9.37 |
2020-05-19 | 9.48 | 9.17 | 9.41 | 9.19 | 3724400.0 | 9.19 |
2020-05-18 | 9.38 | 9.18 | 9.25 | 9.35 | 10350000.0 | 9.35 |
2020-05-15 | 8.74 | 8.37 | 8.49 | 8.51 | 8304100.0 | 8.51 |
2020-05-14 | 8.54 | 7.58 | 7.74 | 8.43 | 20829300.0 | 8.43 |
2020-05-13 | 8.38 | 7.78 | 8.36 | 7.97 | 16536200.0 | 7.97 |
2020-05-12 | 9.06 | 8.52 | 8.96 | 8.57 | 31642000.0 | 8.57 |
2020-05-11 | 10.05 | 9.12 | 9.87 | 9.17 | 28006100.0 | 9.17 |
2020-05-08 | 11.45 | 11.04 | 11.14 | 11.42 | 4877100.0 | 11.42 |
2020-05-07 | 11.22 | 10.73 | 10.78 | 11.11 | 8630500.0 | 11.11 |
2020-05-06 | 10.78 | 10.22 | 10.7 | 10.51 | 4718500.0 | 10.51 |
2020-05-05 | 10.95 | 10.53 | 10.75 | 10.6 | 2604800.0 | 10.6 |
2020-05-04 | 10.62 | 10.15 | 10.22 | 10.61 | 3151500.0 | 10.61 |
2020-05-01 | 10.87 | 10.45 | 10.65 | 10.55 | 4921000.0 | 10.55 |
2020-04-30 | 11.1 | 10.76 | 10.91 | 10.98 | 3869100.0 | 10.98 |
2020-04-29 | 11.83 | 10.97 | 11.0 | 11.77 | 7196800.0 | 11.77 |
2020-04-28 | 10.6 | 10.14 | 10.49 | 10.35 | 3692200.0 | 10.35 |
2020-04-27 | 10.37 | 9.63 | 9.68 | 10.22 | 3780800.0 | 10.22 |
2020-04-24 | 9.92 | 9.59 | 9.9 | 9.8 | 1814700.0 | 9.8 |
2020-04-23 | 10.14 | 9.65 | 9.69 | 9.81 | 3470400.0 | 9.81 |
2020-04-22 | 9.56 | 9.2 | 9.33 | 9.49 | 1622800.0 | 9.49 |
2020-04-21 | 9.23 | 9.0 | 9.14 | 9.08 | 2045700.0 | 9.08 |
2020-04-20 | 9.67 | 9.32 | 9.38 | 9.4 | 1647100.0 | 9.4 |
2020-04-17 | 9.72 | 9.39 | 9.58 | 9.7 | 2702300.0 | 9.7 |
2020-04-16 | 9.24 | 9.0 | 9.2 | 9.1 | 2785000.0 | 9.1 |
2020-04-15 | 9.47 | 9.26 | 9.44 | 9.28 | 3015200.0 | 9.28 |
2020-04-14 | 10.49 | 10.12 | 10.27 | 10.19 | 1490900.0 | 10.19 |
2020-04-13 | 10.51 | 10.13 | 10.45 | 10.28 | 1408400.0 | 10.28 |
2020-04-09 | 10.63 | 10.26 | 10.37 | 10.47 | 2428300.0 | 10.47 |
2020-04-08 | 10.35 | 9.98 | 10.09 | 10.28 | 3154500.0 | 10.28 |
2020-04-07 | 10.53 | 10.03 | 10.35 | 10.09 | 4325400.0 | 10.09 |
2020-04-06 | 9.47 | 9.15 | 9.22 | 9.45 | 4270700.0 | 9.45 |
2020-04-03 | 8.6 | 8.25 | 8.49 | 8.42 | 2214100.0 | 8.42 |
2020-04-02 | 8.83 | 8.34 | 8.38 | 8.63 | 3658200.0 | 8.63 |
2020-04-01 | 8.95 | 8.51 | 8.77 | 8.58 | 2800900.0 | 8.58 |
2020-03-31 | 9.57 | 9.18 | 9.35 | 9.33 | 6061100.0 | 9.33 |
2020-03-30 | 8.87 | 8.51 | 8.69 | 8.84 | 4138000.0 | 8.84 |
2020-03-27 | 9.34 | 9.0 | 9.22 | 9.05 | 6490200.0 | 9.05 |
2020-03-26 | 9.63 | 9.21 | 9.39 | 9.54 | 3788000.0 | 9.54 |
2020-03-25 | 9.79 | 8.88 | 9.23 | 9.45 | 4480400.0 | 9.45 |
2020-03-24 | 9.24 | 8.8 | 9.16 | 9.15 | 5619300.0 | 9.15 |
2020-03-23 | 8.03 | 7.52 | 7.74 | 7.71 | 5548700.0 | 7.71 |
2020-03-20 | 8.24 | 7.61 | 7.97 | 7.74 | 7058100.0 | 7.74 |
2020-03-19 | 7.37 | 6.64 | 6.82 | 7.15 | 6496400.0 | 7.15 |
2020-03-18 | 7.29 | 6.8 | 6.99 | 6.95 | 4099200.0 | 6.95 |
2020-03-17 | 8.19 | 7.43 | 7.47 | 7.98 | 5148500.0 | 7.98 |
2020-03-16 | 8.31 | 7.5 | 7.69 | 7.91 | 4097200.0 | 7.91 |
2020-03-13 | 9.62 | 8.79 | 9.29 | 9.61 | 3087000.0 | 9.61 |
2020-03-12 | 9.16 | 8.25 | 9.12 | 8.44 | 4998400.0 | 8.44 |
2020-03-11 | 10.62 | 10.01 | 10.46 | 10.2 | 5768700.0 | 10.2 |
2020-03-10 | 11.45 | 10.49 | 11.32 | 11.1 | 4260700.0 | 11.1 |
2020-03-09 | 11.23 | 10.42 | 10.86 | 10.43 | 3791500.0 | 10.43 |
2020-03-06 | 13.31 | 12.8 | 13.06 | 12.92 | 5164800.0 | 12.92 |
2020-03-05 | 13.87 | 13.4 | 13.82 | 13.5 | 4412800.0 | 13.5 |
2020-03-04 | 14.8 | 14.32 | 14.59 | 14.77 | 3835800.0 | 14.77 |
2020-03-03 | 15.05 | 13.87 | 14.76 | 14.14 | 7994100.0 | 14.14 |
2020-03-02 | 14.53 | 13.94 | 14.28 | 14.52 | 3533900.0 | 14.52 |
2020-02-28 | 14.42 | 13.78 | 13.82 | 14.3 | 6070000.0 | 14.3 |
2020-02-27 | 14.88 | 14.12 | 14.22 | 14.28 | 7830200.0 | 14.28 |
2020-02-26 | 15.15 | 14.61 | 15.09 | 14.71 | 6461900.0 | 14.71 |
2020-02-25 | 15.25 | 14.58 | 15.22 | 14.64 | 6853500.0 | 14.64 |
2020-02-24 | 15.23 | 14.88 | 14.89 | 15.06 | 3937500.0 | 15.06 |
2020-02-21 | 16.43 | 16.1 | 16.43 | 16.23 | 2331200.0 | 16.23 |
2020-02-20 | 16.84 | 16.45 | 16.73 | 16.64 | 2615100.0 | 16.64 |
2020-02-19 | 16.84 | 16.57 | 16.71 | 16.81 | 2961000.0 | 16.81 |
2020-02-18 | 17.05 | 16.58 | 16.85 | 16.62 | 4201400.0 | 16.62 |