名前 | Ready Capital Corproation Common Stock |
ティッカー | RC |
国 | United States |
上場年 | 2013.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.33 | 12.89 | 12.94 | 13.19 | 403500.0 | 13.19 |
2021-02-12 | 12.97 | 12.75 | 12.75 | 12.82 | 214500.0 | 12.82 |
2021-02-11 | 13.03 | 12.66 | 12.8 | 12.79 | 426400.0 | 12.79 |
2021-02-10 | 12.93 | 12.63 | 12.65 | 12.69 | 452000.0 | 12.69 |
2021-02-09 | 12.77 | 12.58 | 12.77 | 12.62 | 281200.0 | 12.62 |
2021-02-08 | 12.89 | 12.62 | 12.68 | 12.77 | 495400.0 | 12.77 |
2021-02-05 | 12.81 | 12.43 | 12.63 | 12.6 | 651100.0 | 12.6 |
2021-02-04 | 12.71 | 11.99 | 12.05 | 12.52 | 1009500.0 | 12.52 |
2021-02-03 | 12.36 | 11.94 | 12.18 | 12.02 | 769500.0 | 12.02 |
2021-02-02 | 12.12 | 11.66 | 11.97 | 11.97 | 747800.0 | 11.97 |
2021-02-01 | 11.87 | 11.41 | 11.6 | 11.87 | 578200.0 | 11.87 |
2021-01-29 | 11.99 | 11.28 | 11.99 | 11.38 | 775600.0 | 11.38 |
2021-01-28 | 11.98 | 11.53 | 11.87 | 11.92 | 499300.0 | 11.92 |
2021-01-27 | 12.2 | 11.77 | 12.1 | 11.79 | 439200.0 | 11.79 |
2021-01-26 | 12.4 | 12.05 | 12.4 | 12.08 | 308500.0 | 12.08 |
2021-01-25 | 12.53 | 11.82 | 12.38 | 12.29 | 351400.0 | 12.29 |
2021-01-22 | 12.38 | 12.03 | 12.23 | 12.38 | 262700.0 | 12.38 |
2021-01-21 | 12.5 | 12.18 | 12.3 | 12.33 | 416700.0 | 12.33 |
2021-01-20 | 12.29 | 11.9 | 12.2 | 12.18 | 577800.0 | 12.18 |
2021-01-19 | 11.79 | 11.52 | 11.7 | 11.78 | 432100.0 | 11.78 |
2021-01-15 | 11.76 | 11.61 | 11.72 | 11.64 | 296800.0 | 11.64 |
2021-01-14 | 11.85 | 11.69 | 11.8 | 11.81 | 356100.0 | 11.81 |
2021-01-13 | 11.91 | 11.73 | 11.83 | 11.76 | 238600.0 | 11.76 |
2021-01-12 | 11.88 | 11.72 | 11.76 | 11.83 | 334900.0 | 11.83 |
2021-01-11 | 12.13 | 11.76 | 12.04 | 11.78 | 213200.0 | 11.78 |
2021-01-08 | 12.12 | 11.79 | 12.12 | 12.04 | 395500.0 | 12.04 |
2021-01-07 | 12.21 | 11.95 | 12.09 | 12.14 | 245600.0 | 12.14 |
2021-01-06 | 12.38 | 11.75 | 11.82 | 12.13 | 482200.0 | 12.13 |
2021-01-05 | 12.0 | 11.69 | 11.79 | 11.72 | 423600.0 | 11.72 |
2021-01-04 | 12.56 | 11.8 | 12.5 | 11.95 | 463100.0 | 11.95 |
2020-12-31 | 12.5 | 12.01 | 12.37 | 12.45 | 372400.0 | 12.45 |
2020-12-30 | 12.69 | 12.25 | 12.56 | 12.33 | 286400.0 | 12.33 |
2020-12-29 | 13.1 | 12.58 | 13.06 | 12.8 | 471100.0 | 12.45 |
2020-12-28 | 13.15 | 12.8 | 12.82 | 12.95 | 419500.0 | 12.6 |
2020-12-24 | 12.88 | 12.51 | 12.77 | 12.76 | 175000.0 | 12.41 |
2020-12-23 | 12.99 | 12.48 | 12.57 | 12.75 | 468300.0 | 12.4 |
2020-12-22 | 12.55 | 12.24 | 12.36 | 12.44 | 464500.0 | 12.1 |
2020-12-21 | 12.48 | 12.18 | 12.45 | 12.37 | 398800.0 | 12.03 |
2020-12-18 | 12.93 | 12.44 | 12.62 | 12.54 | 835900.0 | 12.2 |
2020-12-17 | 12.58 | 12.15 | 12.38 | 12.51 | 376500.0 | 12.17 |
2020-12-16 | 12.49 | 12.18 | 12.4 | 12.39 | 519200.0 | 12.05 |
2020-12-15 | 12.45 | 12.07 | 12.27 | 12.39 | 646200.0 | 12.05 |
2020-12-14 | 12.04 | 11.62 | 11.73 | 11.89 | 522400.0 | 11.56 |
2020-12-11 | 11.9 | 11.51 | 11.8 | 11.6 | 361100.0 | 11.28 |
2020-12-10 | 11.98 | 11.62 | 11.93 | 11.82 | 464100.0 | 11.5 |
2020-12-09 | 12.4 | 11.83 | 12.35 | 11.98 | 694900.0 | 11.65 |
2020-12-08 | 12.33 | 12.05 | 12.33 | 12.27 | 822600.0 | 11.93 |
2020-12-07 | 13.48 | 11.77 | 13.3 | 12.35 | 1538700.0 | 12.01 |
2020-12-04 | 13.94 | 13.5 | 13.57 | 13.81 | 199500.0 | 13.43 |
2020-12-03 | 13.7 | 13.2 | 13.29 | 13.43 | 276200.0 | 13.06 |
2020-12-02 | 13.47 | 13.17 | 13.31 | 13.35 | 193300.0 | 12.98 |
2020-12-01 | 13.66 | 13.05 | 13.15 | 13.3 | 254800.0 | 12.94 |
2020-11-30 | 13.61 | 12.73 | 13.58 | 12.94 | 584700.0 | 12.59 |
2020-11-27 | 13.78 | 13.41 | 13.67 | 13.63 | 101600.0 | 13.26 |
2020-11-25 | 13.7 | 13.25 | 13.68 | 13.55 | 213200.0 | 13.18 |
2020-11-24 | 14.43 | 13.64 | 14.29 | 13.68 | 457100.0 | 13.31 |
2020-11-23 | 13.94 | 13.4 | 13.6 | 13.85 | 336800.0 | 13.47 |
2020-11-20 | 13.59 | 13.22 | 13.22 | 13.47 | 193600.0 | 13.1 |
2020-11-19 | 13.55 | 12.9 | 13.32 | 13.26 | 186500.0 | 12.9 |
2020-11-18 | 13.93 | 13.3 | 13.56 | 13.32 | 357000.0 | 12.96 |
2020-11-17 | 13.7 | 13.21 | 13.25 | 13.51 | 296600.0 | 13.14 |
2020-11-16 | 13.53 | 12.96 | 12.96 | 13.42 | 433100.0 | 13.05 |
2020-11-13 | 12.68 | 12.27 | 12.35 | 12.61 | 203200.0 | 12.27 |
2020-11-12 | 12.41 | 11.9 | 12.29 | 12.06 | 216000.0 | 11.73 |
2020-11-11 | 12.89 | 12.23 | 12.89 | 12.44 | 213100.0 | 12.1 |
2020-11-10 | 12.85 | 11.7 | 11.88 | 12.77 | 468300.0 | 12.42 |
2020-11-09 | 12.54 | 11.66 | 11.82 | 11.67 | 531200.0 | 11.35 |
2020-11-06 | 11.9 | 11.17 | 11.9 | 11.32 | 282200.0 | 11.01 |
2020-11-05 | 12.85 | 11.66 | 12.85 | 11.75 | 777400.0 | 11.43 |
2020-11-04 | 12.35 | 11.78 | 12.05 | 12.22 | 433800.0 | 11.89 |
2020-11-03 | 12.36 | 11.82 | 11.91 | 12.24 | 286500.0 | 11.91 |
2020-11-02 | 11.88 | 11.36 | 11.36 | 11.7 | 301400.0 | 11.38 |
2020-10-30 | 11.69 | 11.11 | 11.5 | 11.24 | 332700.0 | 10.93 |
2020-10-29 | 11.51 | 10.63 | 11.1 | 11.42 | 262400.0 | 11.11 |
2020-10-28 | 11.62 | 11.01 | 11.49 | 11.1 | 322400.0 | 10.8 |
2020-10-27 | 11.91 | 11.56 | 11.6 | 11.7 | 204000.0 | 11.38 |
2020-10-26 | 11.99 | 11.53 | 11.78 | 11.62 | 199200.0 | 11.3 |
2020-10-23 | 11.97 | 11.59 | 11.68 | 11.96 | 237600.0 | 11.63 |
2020-10-22 | 11.72 | 11.37 | 11.42 | 11.67 | 179300.0 | 11.35 |
2020-10-21 | 11.6 | 11.22 | 11.6 | 11.35 | 244000.0 | 11.04 |
2020-10-20 | 11.85 | 11.51 | 11.66 | 11.55 | 206100.0 | 11.23 |
2020-10-19 | 11.93 | 11.52 | 11.92 | 11.55 | 155300.0 | 11.23 |
2020-10-16 | 12.06 | 11.71 | 11.9 | 11.83 | 303300.0 | 11.51 |
2020-10-15 | 11.94 | 11.6 | 11.74 | 11.94 | 220300.0 | 11.61 |
2020-10-14 | 11.93 | 11.6 | 11.67 | 11.73 | 253400.0 | 11.41 |
2020-10-13 | 11.77 | 11.47 | 11.53 | 11.63 | 286300.0 | 11.31 |
2020-10-12 | 11.63 | 11.35 | 11.49 | 11.61 | 175500.0 | 11.29 |
2020-10-09 | 11.91 | 11.41 | 11.86 | 11.53 | 233400.0 | 11.21 |
2020-10-08 | 11.8 | 11.28 | 11.39 | 11.76 | 212500.0 | 11.44 |
2020-10-07 | 11.59 | 11.16 | 11.52 | 11.33 | 258200.0 | 11.02 |
2020-10-06 | 11.84 | 11.29 | 11.55 | 11.35 | 461400.0 | 11.04 |
2020-10-05 | 11.6 | 11.16 | 11.5 | 11.38 | 298900.0 | 11.07 |
2020-10-02 | 11.58 | 10.68 | 10.68 | 11.52 | 742900.0 | 11.21 |
2020-10-01 | 11.33 | 10.73 | 11.33 | 11.09 | 454500.0 | 10.79 |
2020-09-30 | 11.49 | 11.05 | 11.05 | 11.2 | 432100.0 | 10.89 |
2020-09-29 | 11.04 | 10.64 | 10.76 | 10.94 | 345600.0 | 10.64 |
2020-09-28 | 11.59 | 11.02 | 11.42 | 11.09 | 554300.0 | 10.49 |
2020-09-25 | 11.41 | 10.8 | 11.02 | 11.12 | 993000.0 | 10.52 |
2020-09-24 | 10.96 | 10.38 | 10.96 | 10.48 | 414900.0 | 9.92 |
2020-09-23 | 11.67 | 10.96 | 11.51 | 10.98 | 540300.0 | 10.39 |
2020-09-22 | 11.78 | 11.29 | 11.47 | 11.46 | 402300.0 | 10.85 |
2020-09-21 | 12.02 | 11.13 | 11.84 | 11.36 | 445700.0 | 10.75 |
2020-09-18 | 12.59 | 12.01 | 12.21 | 12.04 | 1758000.0 | 11.39 |
2020-09-17 | 12.29 | 11.73 | 11.89 | 12.14 | 358400.0 | 11.49 |
2020-09-16 | 12.11 | 11.71 | 12.0 | 11.97 | 423800.0 | 11.33 |
2020-09-15 | 11.7 | 11.21 | 11.25 | 11.63 | 430800.0 | 11.01 |
2020-09-14 | 11.18 | 10.3 | 10.31 | 10.97 | 377400.0 | 10.38 |
2020-09-11 | 10.47 | 9.88 | 10.47 | 10.27 | 223300.0 | 9.72 |
2020-09-10 | 11.07 | 10.47 | 10.85 | 10.48 | 214100.0 | 9.92 |
2020-09-09 | 11.01 | 10.66 | 10.73 | 10.87 | 238500.0 | 10.29 |
2020-09-08 | 10.9 | 10.5 | 10.58 | 10.65 | 293800.0 | 10.08 |
2020-09-04 | 10.8 | 10.46 | 10.7 | 10.56 | 301800.0 | 9.99 |
2020-09-03 | 10.8 | 10.43 | 10.49 | 10.52 | 308500.0 | 9.96 |
2020-09-02 | 10.49 | 10.23 | 10.33 | 10.43 | 247600.0 | 9.87 |
2020-09-01 | 10.54 | 10.11 | 10.11 | 10.34 | 217600.0 | 9.79 |
2020-08-31 | 10.55 | 10.06 | 10.55 | 10.23 | 333800.0 | 9.68 |
2020-08-28 | 10.58 | 10.26 | 10.36 | 10.5 | 297400.0 | 9.94 |
2020-08-27 | 10.41 | 9.8 | 9.8 | 10.32 | 331600.0 | 9.77 |
2020-08-26 | 9.98 | 9.75 | 9.8 | 9.76 | 257700.0 | 9.24 |
2020-08-25 | 10.0 | 9.65 | 9.91 | 9.87 | 241800.0 | 9.34 |
2020-08-24 | 10.07 | 9.39 | 9.46 | 9.91 | 324400.0 | 9.38 |
2020-08-21 | 9.56 | 9.32 | 9.46 | 9.44 | 249800.0 | 8.93 |
2020-08-20 | 9.64 | 9.35 | 9.35 | 9.57 | 216200.0 | 9.06 |
2020-08-19 | 9.6 | 9.33 | 9.41 | 9.49 | 250900.0 | 8.98 |
2020-08-18 | 9.73 | 9.45 | 9.63 | 9.46 | 287900.0 | 8.95 |
2020-08-17 | 9.86 | 9.52 | 9.85 | 9.65 | 254600.0 | 9.13 |
2020-08-14 | 10.03 | 9.45 | 9.46 | 9.85 | 332000.0 | 9.32 |
2020-08-13 | 9.8 | 9.41 | 9.43 | 9.51 | 320300.0 | 9.0 |
2020-08-12 | 9.94 | 9.25 | 9.86 | 9.48 | 425600.0 | 8.97 |
2020-08-11 | 10.27 | 9.69 | 9.92 | 9.75 | 516600.0 | 9.23 |
2020-08-10 | 9.99 | 9.38 | 9.75 | 9.58 | 557900.0 | 9.07 |
2020-08-07 | 9.95 | 8.51 | 8.66 | 9.76 | 1340800.0 | 9.24 |
2020-08-06 | 8.45 | 8.19 | 8.26 | 8.34 | 238800.0 | 7.89 |
2020-08-05 | 8.41 | 8.08 | 8.09 | 8.4 | 292400.0 | 7.95 |
2020-08-04 | 8.16 | 7.99 | 8.16 | 8.05 | 243500.0 | 7.62 |
2020-08-03 | 8.27 | 7.85 | 8.02 | 8.2 | 311800.0 | 7.76 |
2020-07-31 | 8.38 | 7.91 | 8.24 | 8.02 | 307000.0 | 7.59 |
2020-07-30 | 8.23 | 7.97 | 8.0 | 8.15 | 160200.0 | 7.71 |
2020-07-29 | 8.27 | 7.95 | 8.09 | 8.15 | 261200.0 | 7.71 |
2020-07-28 | 8.19 | 7.9 | 7.9 | 8.06 | 396200.0 | 7.63 |
2020-07-27 | 8.15 | 7.82 | 8.12 | 7.96 | 220800.0 | 7.53 |
2020-07-24 | 8.42 | 8.16 | 8.19 | 8.21 | 316500.0 | 7.77 |
2020-07-23 | 8.31 | 8.07 | 8.24 | 8.19 | 251200.0 | 7.75 |
2020-07-22 | 8.37 | 8.06 | 8.07 | 8.2 | 191600.0 | 7.76 |
2020-07-21 | 8.2 | 7.95 | 8.06 | 8.17 | 179800.0 | 7.73 |
2020-07-20 | 8.21 | 7.79 | 8.06 | 7.92 | 255200.0 | 7.5 |
2020-07-17 | 8.22 | 8.01 | 8.15 | 8.14 | 232600.0 | 7.7 |
2020-07-16 | 8.4 | 8.11 | 8.37 | 8.2 | 229200.0 | 7.76 |
2020-07-15 | 8.51 | 8.21 | 8.27 | 8.43 | 438700.0 | 7.98 |
2020-07-14 | 8.04 | 7.74 | 7.88 | 7.96 | 198500.0 | 7.53 |
2020-07-13 | 8.21 | 7.73 | 8.14 | 7.91 | 375900.0 | 7.49 |
2020-07-10 | 8.05 | 7.6 | 7.8 | 8.02 | 379600.0 | 7.59 |
2020-07-09 | 7.95 | 7.58 | 7.94 | 7.7 | 313200.0 | 7.29 |
2020-07-08 | 8.17 | 7.86 | 7.97 | 8.04 | 286400.0 | 7.61 |
2020-07-07 | 8.52 | 7.97 | 8.31 | 8.05 | 323900.0 | 7.62 |
2020-07-06 | 8.65 | 8.25 | 8.35 | 8.55 | 408600.0 | 8.09 |
2020-07-02 | 8.9 | 8.31 | 8.81 | 8.32 | 306400.0 | 7.87 |
2020-07-01 | 8.99 | 8.41 | 8.68 | 8.62 | 407200.0 | 8.16 |
2020-06-30 | 8.86 | 8.45 | 8.71 | 8.69 | 439200.0 | 8.22 |
2020-06-29 | 8.87 | 8.13 | 8.39 | 8.79 | 537200.0 | 8.32 |
2020-06-26 | 8.77 | 8.28 | 8.65 | 8.52 | 636800.0 | 7.83 |
2020-06-25 | 8.79 | 8.0 | 8.15 | 8.78 | 383200.0 | 8.07 |
2020-06-24 | 8.7 | 8.07 | 8.57 | 8.55 | 705500.0 | 7.85 |
2020-06-23 | 8.9 | 8.49 | 8.71 | 8.83 | 406200.0 | 8.11 |
2020-06-22 | 8.66 | 8.29 | 8.51 | 8.52 | 492700.0 | 7.83 |
2020-06-19 | 8.91 | 8.5 | 8.73 | 8.63 | 1130700.0 | 7.93 |
2020-06-18 | 8.82 | 8.41 | 8.6 | 8.69 | 466700.0 | 7.98 |
2020-06-17 | 9.04 | 8.5 | 8.84 | 8.89 | 581300.0 | 8.17 |
2020-06-16 | 9.42 | 8.42 | 8.86 | 8.89 | 1107900.0 | 8.17 |
2020-06-15 | 8.35 | 7.63 | 7.8 | 8.01 | 1076500.0 | 7.36 |
2020-06-12 | 8.46 | 7.81 | 8.2 | 8.38 | 615700.0 | 7.7 |
2020-06-11 | 8.04 | 7.17 | 7.85 | 7.52 | 741500.0 | 6.91 |
2020-06-10 | 8.98 | 8.16 | 8.9 | 8.6 | 686700.0 | 7.9 |
2020-06-09 | 9.95 | 8.85 | 9.63 | 8.85 | 1279800.0 | 8.13 |
2020-06-08 | 10.11 | 8.78 | 8.8 | 10.08 | 1071900.0 | 9.26 |
2020-06-05 | 9.5 | 8.32 | 8.95 | 8.54 | 1644300.0 | 7.84 |
2020-06-04 | 8.31 | 7.64 | 7.64 | 8.24 | 1029700.0 | 7.57 |
2020-06-03 | 7.89 | 7.25 | 7.25 | 7.64 | 1060300.0 | 7.02 |
2020-06-02 | 7.15 | 6.66 | 6.74 | 6.83 | 1031000.0 | 6.27 |
2020-06-01 | 6.88 | 6.01 | 6.19 | 6.42 | 1261100.0 | 5.9 |
2020-05-29 | 6.17 | 5.81 | 6.17 | 5.87 | 524800.0 | 5.39 |
2020-05-28 | 6.32 | 5.96 | 6.27 | 6.17 | 610800.0 | 5.67 |
2020-05-27 | 6.75 | 5.94 | 6.69 | 6.17 | 707100.0 | 5.67 |
2020-05-26 | 6.65 | 6.3 | 6.3 | 6.44 | 635100.0 | 5.92 |
2020-05-22 | 6.19 | 5.86 | 6.19 | 6.14 | 316100.0 | 5.64 |
2020-05-21 | 6.18 | 5.88 | 6.05 | 6.02 | 262000.0 | 5.53 |
2020-05-20 | 6.09 | 5.76 | 5.8 | 6.01 | 372100.0 | 5.52 |
2020-05-19 | 5.99 | 5.42 | 5.65 | 5.72 | 474800.0 | 5.25 |
2020-05-18 | 5.97 | 5.5 | 5.91 | 5.7 | 872100.0 | 5.24 |
2020-05-15 | 5.49 | 4.89 | 5.12 | 5.37 | 1953100.0 | 4.93 |
2020-05-14 | 5.24 | 4.32 | 4.75 | 5.24 | 720100.0 | 4.81 |
2020-05-13 | 5.46 | 4.63 | 5.46 | 4.8 | 815700.0 | 4.41 |
2020-05-12 | 5.69 | 5.13 | 5.65 | 5.43 | 885400.0 | 4.99 |
2020-05-11 | 6.51 | 5.71 | 6.51 | 5.73 | 1299100.0 | 5.26 |
2020-05-08 | 6.34 | 5.8 | 6.1 | 6.11 | 745800.0 | 5.61 |
2020-05-07 | 6.19 | 5.59 | 5.65 | 6.08 | 844200.0 | 5.58 |
2020-05-06 | 6.15 | 5.52 | 5.98 | 5.54 | 492100.0 | 5.09 |
2020-05-05 | 6.46 | 5.89 | 6.23 | 5.96 | 953500.0 | 5.47 |
2020-05-04 | 6.54 | 6.11 | 6.29 | 6.18 | 424100.0 | 5.68 |
2020-05-01 | 6.62 | 5.92 | 6.62 | 6.57 | 834800.0 | 6.04 |
2020-04-30 | 7.86 | 6.61 | 7.84 | 6.67 | 1100100.0 | 6.13 |
2020-04-29 | 7.97 | 7.18 | 7.23 | 7.8 | 1004000.0 | 7.16 |
2020-04-28 | 6.89 | 6.27 | 6.3 | 6.86 | 720300.0 | 6.3 |
2020-04-27 | 6.26 | 5.88 | 6.0 | 6.06 | 339100.0 | 5.57 |
2020-04-24 | 6.03 | 5.63 | 6.02 | 5.92 | 322200.0 | 5.44 |
2020-04-23 | 6.33 | 5.9 | 6.01 | 6.01 | 274000.0 | 5.52 |
2020-04-22 | 6.36 | 5.76 | 6.3 | 6.01 | 407700.0 | 5.52 |
2020-04-21 | 6.37 | 5.76 | 5.8 | 6.21 | 410800.0 | 5.7 |
2020-04-20 | 6.48 | 5.9 | 6.43 | 6.12 | 459700.0 | 5.62 |
2020-04-17 | 7.1 | 6.03 | 6.03 | 6.82 | 712200.0 | 6.26 |
2020-04-16 | 6.41 | 5.65 | 6.29 | 5.72 | 682400.0 | 5.25 |
2020-04-15 | 6.52 | 6.07 | 6.25 | 6.35 | 741200.0 | 5.83 |
2020-04-14 | 7.09 | 6.21 | 6.89 | 6.54 | 792700.0 | 6.01 |
2020-04-13 | 6.92 | 6.04 | 6.81 | 6.62 | 684800.0 | 6.08 |
2020-04-09 | 7.45 | 5.9 | 5.9 | 6.68 | 1065900.0 | 6.14 |
2020-04-08 | 6.0 | 5.02 | 5.02 | 5.41 | 583200.0 | 4.97 |
2020-04-07 | 5.34 | 4.79 | 4.84 | 4.8 | 653300.0 | 4.41 |
2020-04-06 | 5.33 | 4.37 | 4.37 | 4.69 | 540600.0 | 4.31 |
2020-04-03 | 4.95 | 3.92 | 4.75 | 4.21 | 594300.0 | 3.87 |
2020-04-02 | 5.75 | 4.91 | 5.54 | 4.95 | 437800.0 | 4.55 |
2020-04-01 | 6.69 | 5.51 | 6.66 | 5.6 | 471500.0 | 5.14 |
2020-03-31 | 7.25 | 6.61 | 6.7 | 7.22 | 720600.0 | 6.63 |
2020-03-30 | 7.22 | 6.29 | 7.18 | 6.76 | 661900.0 | 6.21 |
2020-03-27 | 8.12 | 7.03 | 7.83 | 7.65 | 932600.0 | 6.66 |
2020-03-26 | 8.16 | 5.29 | 5.39 | 7.9 | 1269000.0 | 6.88 |
2020-03-25 | 5.33 | 4.06 | 4.39 | 4.9 | 973800.0 | 4.27 |
2020-03-24 | 5.4 | 3.92 | 5.05 | 3.99 | 952500.0 | 3.47 |
2020-03-23 | 6.55 | 4.55 | 6.55 | 4.71 | 640700.0 | 4.1 |
2020-03-20 | 7.31 | 5.75 | 5.98 | 6.12 | 1378400.0 | 5.33 |
2020-03-19 | 6.93 | 5.41 | 5.86 | 5.72 | 1006600.0 | 4.98 |
2020-03-18 | 7.4 | 5.26 | 7.4 | 5.86 | 1004700.0 | 5.1 |
2020-03-17 | 8.77 | 7.36 | 8.59 | 7.36 | 788600.0 | 6.41 |
2020-03-16 | 10.02 | 8.33 | 9.55 | 8.33 | 716600.0 | 7.25 |
2020-03-13 | 10.87 | 9.54 | 10.87 | 10.74 | 613300.0 | 9.35 |
2020-03-12 | 12.43 | 10.24 | 12.42 | 10.37 | 662200.0 | 9.03 |
2020-03-11 | 12.57 | 11.48 | 12.48 | 11.67 | 362200.0 | 10.16 |
2020-03-10 | 13.17 | 12.23 | 13.12 | 12.76 | 362300.0 | 11.11 |
2020-03-09 | 14.9 | 12.78 | 13.89 | 12.81 | 484300.0 | 11.15 |
2020-03-06 | 14.54 | 14.1 | 14.52 | 14.45 | 359000.0 | 12.58 |
2020-03-05 | 14.96 | 14.64 | 14.88 | 14.86 | 355700.0 | 12.94 |
2020-03-04 | 15.2 | 14.76 | 14.92 | 15.16 | 319800.0 | 13.2 |
2020-03-03 | 15.18 | 14.53 | 15.08 | 14.77 | 307600.0 | 12.86 |
2020-03-02 | 15.04 | 14.45 | 14.59 | 15.01 | 504300.0 | 13.07 |
2020-02-28 | 14.69 | 14.27 | 14.43 | 14.5 | 878700.0 | 12.62 |
2020-02-27 | 15.12 | 14.63 | 15.05 | 14.64 | 890000.0 | 12.74 |
2020-02-26 | 15.54 | 15.21 | 15.4 | 15.24 | 373700.0 | 13.27 |
2020-02-25 | 16.1 | 15.18 | 16.09 | 15.4 | 632400.0 | 13.41 |
2020-02-24 | 16.22 | 15.94 | 16.13 | 16.06 | 493300.0 | 13.98 |
2020-02-21 | 16.87 | 16.35 | 16.87 | 16.35 | 2408900.0 | 14.23 |
2020-02-20 | 16.9 | 16.62 | 16.79 | 16.86 | 372400.0 | 14.68 |
2020-02-19 | 16.83 | 16.72 | 16.74 | 16.81 | 439400.0 | 14.63 |
2020-02-18 | 16.73 | 16.5 | 16.5 | 16.69 | 444600.0 | 14.53 |