Orangeのデータ
Orangeの基本情報
| 名前 |
Orange |
| ティッカー |
ORAN |
| 国 |
France |
| 上場年 |
nan |
| セクター |
Public Utilities |
Orangeの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
12.04 |
11.97 |
11.99 |
12.04 |
527900.0 |
12.04 |
| 2021-02-12 |
11.89 |
11.8 |
11.83 |
11.88 |
369000.0 |
11.88 |
| 2021-02-11 |
11.92 |
11.79 |
11.91 |
11.86 |
646900.0 |
11.86 |
| 2021-02-10 |
12.08 |
11.93 |
12.03 |
12.02 |
881300.0 |
12.02 |
| 2021-02-09 |
11.88 |
11.78 |
11.82 |
11.87 |
1121000.0 |
11.87 |
| 2021-02-08 |
12.0 |
11.84 |
11.97 |
11.87 |
1105700.0 |
11.87 |
| 2021-02-05 |
11.96 |
11.81 |
11.87 |
11.94 |
911700.0 |
11.94 |
| 2021-02-04 |
11.86 |
11.72 |
11.74 |
11.84 |
517000.0 |
11.84 |
| 2021-02-03 |
11.96 |
11.68 |
11.75 |
11.94 |
1030300.0 |
11.94 |
| 2021-02-02 |
11.82 |
11.71 |
11.76 |
11.79 |
701800.0 |
11.79 |
| 2021-02-01 |
11.93 |
11.76 |
11.93 |
11.8 |
634800.0 |
11.8 |
| 2021-01-29 |
11.87 |
11.7 |
11.82 |
11.75 |
558400.0 |
11.75 |
| 2021-01-28 |
11.95 |
11.82 |
11.85 |
11.91 |
586500.0 |
11.91 |
| 2021-01-27 |
12.01 |
11.84 |
11.95 |
11.92 |
965900.0 |
11.92 |
| 2021-01-26 |
11.94 |
11.79 |
11.82 |
11.92 |
1017000.0 |
11.92 |
| 2021-01-25 |
11.69 |
11.54 |
11.57 |
11.69 |
606500.0 |
11.69 |
| 2021-01-22 |
11.77 |
11.65 |
11.69 |
11.71 |
388200.0 |
11.71 |
| 2021-01-21 |
11.72 |
11.64 |
11.71 |
11.66 |
1013600.0 |
11.66 |
| 2021-01-20 |
11.79 |
11.67 |
11.73 |
11.77 |
424500.0 |
11.77 |
| 2021-01-19 |
11.87 |
11.73 |
11.86 |
11.77 |
558600.0 |
11.77 |
| 2021-01-15 |
11.88 |
11.78 |
11.79 |
11.82 |
1219100.0 |
11.82 |
| 2021-01-14 |
12.18 |
12.03 |
12.07 |
12.16 |
524200.0 |
12.16 |
| 2021-01-13 |
12.57 |
12.4 |
12.52 |
12.45 |
375100.0 |
12.45 |
| 2021-01-12 |
12.3 |
12.16 |
12.22 |
12.3 |
421400.0 |
12.3 |
| 2021-01-11 |
12.36 |
12.18 |
12.18 |
12.34 |
651000.0 |
12.34 |
| 2021-01-08 |
12.53 |
12.39 |
12.51 |
12.48 |
651800.0 |
12.48 |
| 2021-01-07 |
12.74 |
12.58 |
12.71 |
12.68 |
546300.0 |
12.68 |
| 2021-01-06 |
12.54 |
12.41 |
12.45 |
12.47 |
569300.0 |
12.47 |
| 2021-01-05 |
12.25 |
12.14 |
12.16 |
12.2 |
474200.0 |
12.2 |
| 2021-01-04 |
12.42 |
12.18 |
12.4 |
12.25 |
863300.0 |
12.25 |
| 2020-12-31 |
12.02 |
11.86 |
12.02 |
11.86 |
475400.0 |
11.86 |
| 2020-12-30 |
12.11 |
12.0 |
12.07 |
12.01 |
337200.0 |
12.01 |
| 2020-12-29 |
12.16 |
12.05 |
12.15 |
12.07 |
477300.0 |
12.07 |
| 2020-12-28 |
12.19 |
11.95 |
11.98 |
12.1 |
1254900.0 |
12.1 |
| 2020-12-24 |
12.0 |
11.91 |
11.95 |
11.98 |
245900.0 |
11.98 |
| 2020-12-23 |
11.96 |
11.84 |
11.84 |
11.92 |
308300.0 |
11.92 |
| 2020-12-22 |
11.8 |
11.69 |
11.8 |
11.73 |
397800.0 |
11.73 |
| 2020-12-21 |
11.84 |
11.65 |
11.72 |
11.8 |
658900.0 |
11.8 |
| 2020-12-18 |
12.18 |
12.1 |
12.16 |
12.16 |
487300.0 |
12.16 |
| 2020-12-17 |
11.91 |
11.78 |
11.91 |
11.86 |
725400.0 |
11.86 |
| 2020-12-16 |
12.11 |
12.0 |
12.1 |
12.04 |
360500.0 |
12.04 |
| 2020-12-15 |
12.03 |
11.86 |
12.02 |
11.95 |
615800.0 |
11.95 |
| 2020-12-14 |
12.29 |
12.09 |
12.29 |
12.09 |
399900.0 |
12.09 |
| 2020-12-11 |
12.1 |
12.0 |
12.09 |
12.07 |
562200.0 |
12.07 |
| 2020-12-10 |
12.57 |
12.41 |
12.44 |
12.56 |
431500.0 |
12.56 |
| 2020-12-09 |
12.43 |
12.28 |
12.39 |
12.33 |
478300.0 |
12.33 |
| 2020-12-08 |
12.42 |
12.31 |
12.32 |
12.42 |
329000.0 |
12.42 |
| 2020-12-07 |
12.4 |
12.3 |
12.36 |
12.32 |
314600.0 |
12.32 |
| 2020-12-04 |
12.42 |
12.28 |
12.38 |
12.39 |
464600.0 |
12.39 |
| 2020-12-03 |
12.37 |
12.17 |
12.33 |
12.34 |
947400.0 |
12.34 |
| 2020-12-02 |
13.0 |
12.8 |
12.82 |
12.98 |
773700.0 |
12.51 |
| 2020-12-01 |
12.79 |
12.67 |
12.68 |
12.78 |
437200.0 |
12.31 |
| 2020-11-30 |
12.82 |
12.53 |
12.74 |
12.55 |
1211900.0 |
12.09 |
| 2020-11-27 |
12.84 |
12.7 |
12.8 |
12.72 |
341000.0 |
12.26 |
| 2020-11-25 |
12.54 |
12.36 |
12.4 |
12.47 |
1097100.0 |
12.02 |
| 2020-11-24 |
12.32 |
12.14 |
12.2 |
12.3 |
628600.0 |
11.85 |
| 2020-11-23 |
12.19 |
12.11 |
12.16 |
12.14 |
438800.0 |
11.7 |
| 2020-11-20 |
12.37 |
12.26 |
12.33 |
12.33 |
279400.0 |
11.88 |
| 2020-11-19 |
12.34 |
12.24 |
12.3 |
12.33 |
315500.0 |
11.88 |
| 2020-11-18 |
12.46 |
12.35 |
12.37 |
12.35 |
424500.0 |
11.9 |
| 2020-11-17 |
12.44 |
12.26 |
12.31 |
12.42 |
370100.0 |
11.97 |
| 2020-11-16 |
12.49 |
12.29 |
12.49 |
12.37 |
418700.0 |
11.92 |
| 2020-11-13 |
12.36 |
11.95 |
11.95 |
12.3 |
727900.0 |
11.85 |
| 2020-11-12 |
12.27 |
11.99 |
12.25 |
12.02 |
622000.0 |
11.58 |
| 2020-11-11 |
11.84 |
11.77 |
11.84 |
11.79 |
432000.0 |
11.36 |
| 2020-11-10 |
11.91 |
11.67 |
11.71 |
11.85 |
784900.0 |
11.42 |
| 2020-11-09 |
11.58 |
11.34 |
11.55 |
11.44 |
841600.0 |
11.02 |
| 2020-11-06 |
11.31 |
11.16 |
11.31 |
11.24 |
581500.0 |
10.83 |
| 2020-11-05 |
11.38 |
11.23 |
11.32 |
11.29 |
355600.0 |
10.88 |
| 2020-11-04 |
11.26 |
10.97 |
11.04 |
11.16 |
427900.0 |
10.75 |
| 2020-11-03 |
11.23 |
11.08 |
11.14 |
11.17 |
585000.0 |
10.76 |
| 2020-11-02 |
11.3 |
11.16 |
11.22 |
11.28 |
534200.0 |
10.87 |
| 2020-10-30 |
11.26 |
11.1 |
11.16 |
11.24 |
696600.0 |
10.83 |
| 2020-10-29 |
11.36 |
11.11 |
11.21 |
11.19 |
1108200.0 |
10.78 |
| 2020-10-28 |
10.75 |
10.45 |
10.6 |
10.47 |
735700.0 |
10.09 |
| 2020-10-27 |
10.95 |
10.76 |
10.93 |
10.76 |
474500.0 |
10.37 |
| 2020-10-26 |
11.17 |
11.02 |
11.17 |
11.04 |
762100.0 |
10.64 |
| 2020-10-23 |
11.39 |
11.24 |
11.39 |
11.35 |
1146600.0 |
10.94 |
| 2020-10-22 |
11.1 |
10.96 |
10.97 |
11.09 |
353600.0 |
10.69 |
| 2020-10-21 |
11.16 |
11.01 |
11.04 |
11.13 |
287400.0 |
10.72 |
| 2020-10-20 |
11.28 |
11.2 |
11.25 |
11.2 |
435000.0 |
10.79 |
| 2020-10-19 |
11.1 |
10.94 |
11.03 |
10.97 |
333500.0 |
10.57 |
| 2020-10-16 |
11.16 |
11.04 |
11.06 |
11.12 |
439100.0 |
10.71 |
| 2020-10-15 |
11.34 |
11.16 |
11.16 |
11.34 |
314100.0 |
10.93 |
| 2020-10-14 |
11.38 |
11.26 |
11.34 |
11.29 |
477000.0 |
10.88 |
| 2020-10-13 |
11.45 |
11.37 |
11.42 |
11.39 |
721700.0 |
10.97 |
| 2020-10-12 |
11.34 |
11.25 |
11.28 |
11.33 |
374000.0 |
10.92 |
| 2020-10-09 |
11.29 |
10.98 |
11.07 |
11.23 |
1281100.0 |
10.82 |
| 2020-10-08 |
10.87 |
10.66 |
10.66 |
10.87 |
516300.0 |
10.47 |
| 2020-10-07 |
10.7 |
10.57 |
10.65 |
10.66 |
450500.0 |
10.27 |
| 2020-10-06 |
10.93 |
10.69 |
10.93 |
10.7 |
624900.0 |
10.31 |
| 2020-10-05 |
10.8 |
10.62 |
10.68 |
10.78 |
505300.0 |
10.39 |
| 2020-10-02 |
10.38 |
10.2 |
10.22 |
10.38 |
499200.0 |
10.0 |
| 2020-10-01 |
10.25 |
10.15 |
10.22 |
10.24 |
605700.0 |
9.87 |
| 2020-09-30 |
10.47 |
10.36 |
10.41 |
10.38 |
546300.0 |
10.0 |
| 2020-09-29 |
10.36 |
10.25 |
10.35 |
10.33 |
551000.0 |
9.95 |
| 2020-09-28 |
10.47 |
10.4 |
10.44 |
10.44 |
521400.0 |
10.06 |
| 2020-09-25 |
10.41 |
10.25 |
10.33 |
10.39 |
549000.0 |
10.01 |
| 2020-09-24 |
10.61 |
10.44 |
10.56 |
10.56 |
613200.0 |
10.18 |
| 2020-09-23 |
10.9 |
10.61 |
10.87 |
10.62 |
477300.0 |
10.23 |
| 2020-09-22 |
10.94 |
10.77 |
10.87 |
10.88 |
368200.0 |
10.48 |
| 2020-09-21 |
10.9 |
10.69 |
10.85 |
10.83 |
747900.0 |
10.44 |
| 2020-09-18 |
11.4 |
11.16 |
11.37 |
11.25 |
485400.0 |
10.84 |
| 2020-09-17 |
11.42 |
11.28 |
11.29 |
11.42 |
286200.0 |
11.0 |
| 2020-09-16 |
11.37 |
11.27 |
11.31 |
11.27 |
263200.0 |
10.86 |
| 2020-09-15 |
11.27 |
11.15 |
11.25 |
11.16 |
345300.0 |
10.75 |
| 2020-09-14 |
11.28 |
11.19 |
11.25 |
11.21 |
307500.0 |
10.8 |
| 2020-09-11 |
11.27 |
11.13 |
11.23 |
11.18 |
257400.0 |
10.77 |
| 2020-09-10 |
11.35 |
11.15 |
11.33 |
11.17 |
429400.0 |
10.76 |
| 2020-09-09 |
11.36 |
11.19 |
11.23 |
11.3 |
543300.0 |
10.89 |
| 2020-09-08 |
10.83 |
10.72 |
10.78 |
10.75 |
509500.0 |
10.36 |
| 2020-09-04 |
10.95 |
10.77 |
10.93 |
10.91 |
413700.0 |
10.51 |
| 2020-09-03 |
11.15 |
10.9 |
11.07 |
10.96 |
515500.0 |
10.56 |
| 2020-09-02 |
10.93 |
10.79 |
10.93 |
10.92 |
429000.0 |
10.52 |
| 2020-09-01 |
11.07 |
10.87 |
11.07 |
10.92 |
534300.0 |
10.52 |
| 2020-08-31 |
11.21 |
11.1 |
11.17 |
11.13 |
362300.0 |
10.72 |
| 2020-08-28 |
11.45 |
11.33 |
11.45 |
11.38 |
395400.0 |
10.97 |
| 2020-08-27 |
11.46 |
11.29 |
11.45 |
11.35 |
355400.0 |
10.94 |
| 2020-08-26 |
11.6 |
11.51 |
11.54 |
11.6 |
266000.0 |
11.18 |
| 2020-08-25 |
11.93 |
11.72 |
11.92 |
11.77 |
304600.0 |
11.34 |
| 2020-08-24 |
11.83 |
11.7 |
11.73 |
11.77 |
394000.0 |
11.34 |
| 2020-08-21 |
11.57 |
11.45 |
11.52 |
11.57 |
1028600.0 |
11.15 |
| 2020-08-20 |
11.7 |
11.53 |
11.58 |
11.65 |
391300.0 |
11.23 |
| 2020-08-19 |
11.94 |
11.76 |
11.9 |
11.78 |
339700.0 |
11.35 |
| 2020-08-18 |
11.74 |
11.6 |
11.73 |
11.69 |
296000.0 |
11.26 |
| 2020-08-17 |
11.71 |
11.61 |
11.68 |
11.63 |
335100.0 |
11.21 |
| 2020-08-14 |
11.7 |
11.61 |
11.63 |
11.63 |
236500.0 |
11.21 |
| 2020-08-13 |
11.9 |
11.75 |
11.87 |
11.79 |
215700.0 |
11.36 |
| 2020-08-12 |
11.87 |
11.77 |
11.81 |
11.79 |
412700.0 |
11.36 |
| 2020-08-11 |
11.75 |
11.52 |
11.71 |
11.52 |
513400.0 |
11.1 |
| 2020-08-10 |
11.5 |
11.43 |
11.43 |
11.46 |
396500.0 |
11.04 |
| 2020-08-07 |
11.45 |
11.34 |
11.35 |
11.4 |
391600.0 |
10.98 |
| 2020-08-06 |
11.58 |
11.47 |
11.51 |
11.55 |
514600.0 |
11.13 |
| 2020-08-05 |
11.85 |
11.77 |
11.85 |
11.8 |
383900.0 |
11.37 |
| 2020-08-04 |
11.88 |
11.73 |
11.73 |
11.87 |
325600.0 |
11.44 |
| 2020-08-03 |
11.78 |
11.65 |
11.7 |
11.72 |
453500.0 |
11.29 |
| 2020-07-31 |
11.82 |
11.58 |
11.75 |
11.65 |
485200.0 |
11.23 |
| 2020-07-30 |
11.86 |
11.55 |
11.75 |
11.85 |
749500.0 |
11.42 |
| 2020-07-29 |
12.32 |
12.2 |
12.27 |
12.27 |
254400.0 |
11.82 |
| 2020-07-28 |
12.2 |
12.1 |
12.13 |
12.11 |
309000.0 |
11.67 |
| 2020-07-27 |
12.24 |
12.11 |
12.21 |
12.14 |
379500.0 |
11.7 |
| 2020-07-24 |
12.42 |
12.33 |
12.38 |
12.38 |
267000.0 |
11.93 |
| 2020-07-23 |
12.54 |
12.41 |
12.44 |
12.44 |
592600.0 |
11.99 |
| 2020-07-22 |
12.66 |
12.51 |
12.6 |
12.58 |
299500.0 |
12.12 |
| 2020-07-21 |
12.61 |
12.46 |
12.54 |
12.47 |
307800.0 |
12.02 |
| 2020-07-20 |
12.71 |
12.6 |
12.62 |
12.65 |
415000.0 |
12.19 |
| 2020-07-17 |
12.59 |
12.42 |
12.47 |
12.59 |
312900.0 |
12.13 |
| 2020-07-16 |
12.56 |
12.4 |
12.45 |
12.43 |
275300.0 |
11.98 |
| 2020-07-15 |
12.45 |
12.34 |
12.35 |
12.39 |
352600.0 |
11.94 |
| 2020-07-14 |
12.46 |
12.26 |
12.27 |
12.36 |
485900.0 |
11.91 |
| 2020-07-13 |
12.13 |
11.89 |
12.1 |
11.92 |
479400.0 |
11.49 |
| 2020-07-10 |
11.87 |
11.7 |
11.74 |
11.81 |
286600.0 |
11.38 |
| 2020-07-09 |
11.94 |
11.68 |
11.93 |
11.71 |
348100.0 |
11.28 |
| 2020-07-08 |
11.97 |
11.87 |
11.93 |
11.94 |
365300.0 |
11.5 |
| 2020-07-07 |
12.08 |
11.9 |
11.94 |
11.95 |
366800.0 |
11.51 |
| 2020-07-06 |
12.5 |
12.28 |
12.49 |
12.34 |
610300.0 |
11.89 |
| 2020-07-02 |
12.23 |
11.97 |
12.16 |
12.04 |
355100.0 |
11.6 |
| 2020-07-01 |
11.91 |
11.76 |
11.76 |
11.87 |
676400.0 |
11.44 |
| 2020-06-30 |
11.94 |
11.84 |
11.85 |
11.9 |
1319900.0 |
11.47 |
| 2020-06-29 |
12.02 |
11.84 |
11.94 |
11.89 |
929100.0 |
11.46 |
| 2020-06-26 |
11.8 |
11.57 |
11.79 |
11.58 |
358600.0 |
11.16 |
| 2020-06-25 |
11.69 |
11.49 |
11.54 |
11.66 |
420900.0 |
11.24 |
| 2020-06-24 |
11.77 |
11.57 |
11.71 |
11.61 |
405400.0 |
11.19 |
| 2020-06-23 |
11.94 |
11.74 |
11.92 |
11.74 |
446600.0 |
11.31 |
| 2020-06-22 |
11.84 |
11.71 |
11.75 |
11.79 |
682900.0 |
11.36 |
| 2020-06-19 |
11.84 |
11.62 |
11.83 |
11.62 |
524900.0 |
11.2 |
| 2020-06-18 |
11.67 |
11.56 |
11.59 |
11.65 |
775400.0 |
11.23 |
| 2020-06-17 |
11.96 |
11.77 |
11.93 |
11.77 |
663700.0 |
11.34 |
| 2020-06-16 |
12.17 |
11.9 |
12.13 |
12.0 |
500200.0 |
11.56 |
| 2020-06-15 |
11.77 |
11.45 |
11.5 |
11.68 |
467800.0 |
11.25 |
| 2020-06-12 |
11.88 |
11.59 |
11.87 |
11.77 |
549200.0 |
11.34 |
| 2020-06-11 |
11.94 |
11.56 |
11.87 |
11.57 |
520900.0 |
11.15 |
| 2020-06-10 |
12.4 |
12.27 |
12.35 |
12.35 |
469900.0 |
11.9 |
| 2020-06-09 |
12.51 |
12.31 |
12.34 |
12.45 |
478700.0 |
12.0 |
| 2020-06-08 |
13.03 |
12.87 |
12.98 |
12.99 |
388200.0 |
12.52 |
| 2020-06-05 |
13.01 |
12.83 |
12.87 |
12.95 |
370300.0 |
12.48 |
| 2020-06-04 |
13.0 |
12.79 |
12.79 |
12.96 |
319600.0 |
12.28 |
| 2020-06-03 |
12.82 |
12.62 |
12.67 |
12.79 |
421600.0 |
12.11 |
| 2020-06-02 |
12.43 |
12.33 |
12.38 |
12.4 |
624300.0 |
11.75 |
| 2020-06-01 |
12.28 |
12.19 |
12.21 |
12.23 |
374800.0 |
11.58 |
| 2020-05-29 |
12.16 |
11.88 |
12.14 |
12.02 |
746000.0 |
11.39 |
| 2020-05-28 |
11.99 |
11.76 |
11.81 |
11.77 |
776200.0 |
11.15 |
| 2020-05-27 |
11.44 |
11.22 |
11.28 |
11.43 |
871600.0 |
10.83 |
| 2020-05-26 |
11.21 |
11.1 |
11.14 |
11.11 |
520700.0 |
10.52 |
| 2020-05-22 |
11.2 |
11.1 |
11.17 |
11.14 |
480800.0 |
10.55 |
| 2020-05-21 |
11.27 |
11.16 |
11.23 |
11.17 |
653600.0 |
10.58 |
| 2020-05-20 |
11.32 |
11.11 |
11.14 |
11.2 |
1165700.0 |
10.61 |
| 2020-05-19 |
11.14 |
10.92 |
11.14 |
10.93 |
1201400.0 |
10.35 |
| 2020-05-18 |
11.47 |
11.19 |
11.19 |
11.46 |
599500.0 |
10.85 |
| 2020-05-15 |
10.99 |
10.84 |
10.94 |
10.91 |
361900.0 |
10.33 |
| 2020-05-14 |
11.1 |
10.88 |
10.97 |
11.04 |
323900.0 |
10.46 |
| 2020-05-13 |
11.37 |
11.12 |
11.36 |
11.16 |
367400.0 |
10.57 |
| 2020-05-12 |
11.58 |
11.37 |
11.57 |
11.37 |
645500.0 |
10.77 |
| 2020-05-11 |
11.51 |
11.38 |
11.43 |
11.46 |
368300.0 |
10.85 |
| 2020-05-08 |
11.65 |
11.53 |
11.63 |
11.55 |
248300.0 |
10.94 |
| 2020-05-07 |
11.59 |
11.43 |
11.5 |
11.43 |
563400.0 |
10.83 |
| 2020-05-06 |
11.68 |
11.53 |
11.67 |
11.54 |
1241000.0 |
10.93 |
| 2020-05-05 |
11.97 |
10.75 |
11.77 |
11.87 |
1917400.0 |
11.24 |
| 2020-05-04 |
11.78 |
11.68 |
11.74 |
11.71 |
358600.0 |
11.09 |
| 2020-05-01 |
12.02 |
11.77 |
12.02 |
11.84 |
292700.0 |
11.21 |
| 2020-04-30 |
12.34 |
12.01 |
12.34 |
12.03 |
327700.0 |
11.39 |
| 2020-04-29 |
12.34 |
11.93 |
12.05 |
12.15 |
730500.0 |
11.51 |
| 2020-04-28 |
12.18 |
12.0 |
12.05 |
12.0 |
445200.0 |
11.37 |
| 2020-04-27 |
12.28 |
12.16 |
12.26 |
12.21 |
404900.0 |
11.57 |
| 2020-04-24 |
12.19 |
12.0 |
12.16 |
12.19 |
446300.0 |
11.55 |
| 2020-04-23 |
12.34 |
12.1 |
12.25 |
12.18 |
581000.0 |
11.54 |
| 2020-04-22 |
12.4 |
12.18 |
12.4 |
12.31 |
394200.0 |
11.66 |
| 2020-04-21 |
12.18 |
11.92 |
12.15 |
12.01 |
963400.0 |
11.38 |
| 2020-04-20 |
12.54 |
12.3 |
12.38 |
12.43 |
374900.0 |
11.77 |
| 2020-04-17 |
12.49 |
12.26 |
12.48 |
12.38 |
367000.0 |
11.73 |
| 2020-04-16 |
12.23 |
12.03 |
12.18 |
12.11 |
364000.0 |
11.47 |
| 2020-04-15 |
12.4 |
12.16 |
12.22 |
12.25 |
791800.0 |
11.6 |
| 2020-04-14 |
12.96 |
12.66 |
12.66 |
12.82 |
511700.0 |
12.14 |
| 2020-04-13 |
12.57 |
12.33 |
12.5 |
12.51 |
287200.0 |
11.85 |
| 2020-04-09 |
12.55 |
12.18 |
12.36 |
12.48 |
671300.0 |
11.82 |
| 2020-04-08 |
12.56 |
12.2 |
12.33 |
12.47 |
469800.0 |
11.81 |
| 2020-04-07 |
12.54 |
12.13 |
12.54 |
12.18 |
909800.0 |
11.54 |
| 2020-04-06 |
12.48 |
12.24 |
12.36 |
12.47 |
654600.0 |
11.81 |
| 2020-04-03 |
11.94 |
11.7 |
11.7 |
11.94 |
1060700.0 |
11.31 |
| 2020-04-02 |
12.04 |
11.49 |
11.58 |
12.04 |
711000.0 |
11.4 |
| 2020-04-01 |
12.06 |
11.74 |
12.04 |
11.81 |
1092800.0 |
11.19 |
| 2020-03-31 |
12.35 |
12.0 |
12.04 |
12.08 |
665800.0 |
11.44 |
| 2020-03-30 |
12.42 |
12.03 |
12.17 |
12.41 |
634400.0 |
11.75 |
| 2020-03-27 |
12.22 |
11.72 |
11.95 |
12.04 |
440400.0 |
11.4 |
| 2020-03-26 |
12.65 |
12.11 |
12.27 |
12.55 |
1377800.0 |
11.89 |
| 2020-03-25 |
12.48 |
11.87 |
12.15 |
12.45 |
691500.0 |
11.79 |
| 2020-03-24 |
12.6 |
12.07 |
12.35 |
12.55 |
558800.0 |
11.89 |
| 2020-03-23 |
12.32 |
11.91 |
12.09 |
12.08 |
886400.0 |
11.44 |
| 2020-03-20 |
12.47 |
11.62 |
11.97 |
11.67 |
772800.0 |
11.05 |
| 2020-03-19 |
12.37 |
11.51 |
11.88 |
11.67 |
770900.0 |
11.05 |
| 2020-03-18 |
12.1 |
10.98 |
11.61 |
11.29 |
943600.0 |
10.69 |
| 2020-03-17 |
11.56 |
10.38 |
10.62 |
11.45 |
1815100.0 |
10.85 |
| 2020-03-16 |
10.58 |
9.93 |
10.0 |
10.25 |
2093000.0 |
9.71 |
| 2020-03-13 |
11.43 |
10.52 |
11.41 |
11.01 |
1669200.0 |
10.43 |
| 2020-03-12 |
11.12 |
10.58 |
11.12 |
10.74 |
1395100.0 |
10.17 |
| 2020-03-11 |
12.38 |
11.87 |
12.32 |
11.98 |
1468500.0 |
11.35 |
| 2020-03-10 |
12.76 |
12.26 |
12.62 |
12.56 |
2263700.0 |
11.9 |
| 2020-03-09 |
13.25 |
12.61 |
13.01 |
12.72 |
1645600.0 |
12.05 |
| 2020-03-06 |
13.77 |
13.51 |
13.71 |
13.67 |
875900.0 |
12.95 |
| 2020-03-05 |
13.88 |
13.68 |
13.79 |
13.78 |
815000.0 |
13.05 |
| 2020-03-04 |
14.04 |
13.77 |
13.84 |
14.02 |
1056300.0 |
13.28 |
| 2020-03-03 |
13.78 |
13.33 |
13.57 |
13.44 |
1977100.0 |
12.73 |
| 2020-03-02 |
13.68 |
13.37 |
13.38 |
13.67 |
1356900.0 |
12.95 |
| 2020-02-28 |
13.46 |
13.09 |
13.23 |
13.38 |
1883500.0 |
12.67 |
| 2020-02-27 |
14.11 |
13.81 |
14.07 |
13.83 |
1182400.0 |
13.1 |
| 2020-02-26 |
14.04 |
13.89 |
13.95 |
13.92 |
534100.0 |
13.19 |
| 2020-02-25 |
14.12 |
13.91 |
14.12 |
13.92 |
880000.0 |
13.19 |
| 2020-02-24 |
14.33 |
14.2 |
14.21 |
14.24 |
599400.0 |
13.49 |
| 2020-02-21 |
14.59 |
14.46 |
14.48 |
14.59 |
569900.0 |
13.82 |
| 2020-02-20 |
14.61 |
14.42 |
14.57 |
14.51 |
609300.0 |
13.74 |
| 2020-02-19 |
14.54 |
14.46 |
14.54 |
14.49 |
552700.0 |
13.72 |
| 2020-02-18 |
14.48 |
14.39 |
14.42 |
14.43 |
624400.0 |
13.67 |