名前 | Resideo Technologies Inc. Common Stock |
ティッカー | REZI |
国 | nan |
上場年 | 2018.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.39 | 25.25 | 26.28 | 25.9 | 820300.0 | 25.9 |
2021-02-12 | 26.35 | 25.45 | 25.63 | 26.01 | 549300.0 | 26.01 |
2021-02-11 | 26.41 | 25.17 | 26.41 | 25.94 | 724800.0 | 25.94 |
2021-02-10 | 26.74 | 25.22 | 26.38 | 25.95 | 723900.0 | 25.95 |
2021-02-09 | 26.51 | 25.14 | 26.02 | 26.19 | 743900.0 | 26.19 |
2021-02-08 | 26.21 | 25.0 | 25.22 | 26.05 | 857800.0 | 26.05 |
2021-02-05 | 25.4 | 24.53 | 25.1 | 25.03 | 609700.0 | 25.03 |
2021-02-04 | 25.13 | 24.56 | 24.66 | 24.77 | 529100.0 | 24.77 |
2021-02-03 | 25.65 | 24.4 | 25.39 | 24.69 | 605500.0 | 24.69 |
2021-02-02 | 25.7 | 24.15 | 24.99 | 25.51 | 732300.0 | 25.51 |
2021-02-01 | 24.43 | 23.32 | 23.32 | 24.29 | 1006000.0 | 24.29 |
2021-01-29 | 24.94 | 22.44 | 24.65 | 23.1 | 1010800.0 | 23.1 |
2021-01-28 | 25.49 | 23.83 | 25.21 | 24.49 | 1143400.0 | 24.49 |
2021-01-27 | 25.25 | 23.65 | 24.14 | 24.36 | 897900.0 | 24.36 |
2021-01-26 | 25.69 | 24.87 | 25.44 | 25.1 | 739600.0 | 25.1 |
2021-01-25 | 25.28 | 24.33 | 24.75 | 25.18 | 630200.0 | 25.18 |
2021-01-22 | 25.11 | 24.22 | 24.77 | 25.06 | 608700.0 | 25.06 |
2021-01-21 | 25.74 | 24.82 | 25.63 | 25.11 | 706600.0 | 25.11 |
2021-01-20 | 26.09 | 25.38 | 25.44 | 25.63 | 773200.0 | 25.63 |
2021-01-19 | 25.67 | 25.09 | 25.53 | 25.55 | 910600.0 | 25.55 |
2021-01-15 | 25.35 | 24.54 | 24.76 | 24.99 | 1090100.0 | 24.99 |
2021-01-14 | 25.83 | 24.98 | 25.12 | 25.5 | 856700.0 | 25.5 |
2021-01-13 | 25.03 | 24.08 | 24.57 | 24.74 | 710000.0 | 24.74 |
2021-01-12 | 24.93 | 23.44 | 23.78 | 24.81 | 1169200.0 | 24.81 |
2021-01-11 | 23.97 | 22.83 | 23.08 | 23.66 | 827100.0 | 23.66 |
2021-01-08 | 23.66 | 22.9 | 23.29 | 23.6 | 1056300.0 | 23.6 |
2021-01-07 | 23.73 | 22.94 | 23.09 | 23.18 | 776100.0 | 23.18 |
2021-01-06 | 23.35 | 21.93 | 21.93 | 22.86 | 1569600.0 | 22.86 |
2021-01-05 | 21.83 | 21.0 | 21.3 | 21.7 | 1254300.0 | 21.7 |
2021-01-04 | 21.99 | 20.31 | 21.67 | 21.29 | 1247200.0 | 21.29 |
2020-12-31 | 21.96 | 21.09 | 21.63 | 21.26 | 865300.0 | 21.26 |
2020-12-30 | 22.09 | 21.36 | 21.36 | 21.78 | 696900.0 | 21.78 |
2020-12-29 | 21.97 | 20.84 | 21.55 | 21.31 | 960300.0 | 21.31 |
2020-12-28 | 22.85 | 21.4 | 22.79 | 21.44 | 909200.0 | 21.44 |
2020-12-24 | 22.82 | 21.85 | 22.48 | 22.49 | 645200.0 | 22.49 |
2020-12-23 | 22.79 | 21.21 | 21.36 | 22.5 | 1504400.0 | 22.5 |
2020-12-22 | 21.46 | 19.51 | 19.65 | 21.37 | 1310400.0 | 21.37 |
2020-12-21 | 20.45 | 18.89 | 19.96 | 19.69 | 1737500.0 | 19.69 |
2020-12-18 | 20.37 | 19.29 | 19.4 | 19.92 | 2805400.0 | 19.92 |
2020-12-17 | 19.95 | 19.06 | 19.61 | 19.25 | 1860800.0 | 19.25 |
2020-12-16 | 19.75 | 18.35 | 18.57 | 19.43 | 1502100.0 | 19.43 |
2020-12-15 | 18.54 | 17.59 | 17.67 | 18.47 | 1036500.0 | 18.47 |
2020-12-14 | 19.13 | 17.45 | 18.41 | 17.53 | 1176400.0 | 17.53 |
2020-12-11 | 18.29 | 17.33 | 17.89 | 17.74 | 984000.0 | 17.74 |
2020-12-10 | 19.13 | 18.14 | 18.25 | 18.17 | 694300.0 | 18.17 |
2020-12-09 | 19.86 | 18.55 | 19.51 | 18.76 | 832600.0 | 18.76 |
2020-12-08 | 19.29 | 18.2 | 18.85 | 19.27 | 2258300.0 | 19.27 |
2020-12-07 | 20.04 | 18.35 | 20.04 | 19.11 | 1357200.0 | 19.11 |
2020-12-04 | 20.55 | 19.79 | 20.24 | 19.99 | 1220000.0 | 19.99 |
2020-12-03 | 20.78 | 19.37 | 19.4 | 20.06 | 2000500.0 | 20.06 |
2020-12-02 | 19.27 | 18.01 | 18.73 | 19.17 | 1187700.0 | 19.17 |
2020-12-01 | 19.15 | 18.27 | 18.97 | 18.87 | 2009000.0 | 18.87 |
2020-11-30 | 18.82 | 17.81 | 18.8 | 18.49 | 1220800.0 | 18.49 |
2020-11-27 | 18.9 | 17.88 | 18.02 | 18.84 | 486200.0 | 18.84 |
2020-11-25 | 19.2 | 17.72 | 18.7 | 18.08 | 2197500.0 | 18.08 |
2020-11-24 | 19.85 | 18.18 | 19.32 | 18.87 | 3299900.0 | 18.87 |
2020-11-23 | 19.13 | 17.6 | 17.87 | 18.94 | 2046800.0 | 18.94 |
2020-11-20 | 18.06 | 16.89 | 17.48 | 17.55 | 4314800.0 | 17.55 |
2020-11-19 | 17.69 | 16.07 | 16.37 | 17.45 | 7058200.0 | 17.45 |
2020-11-18 | 16.83 | 15.57 | 15.7 | 16.15 | 10689900.0 | 16.15 |
2020-11-17 | 16.89 | 15.86 | 16.36 | 15.87 | 1681100.0 | 15.87 |
2020-11-16 | 18.36 | 16.52 | 17.98 | 16.77 | 1828500.0 | 16.77 |
2020-11-13 | 19.82 | 18.54 | 18.74 | 19.49 | 935000.0 | 19.49 |
2020-11-12 | 18.96 | 18.02 | 18.53 | 18.11 | 858800.0 | 18.11 |
2020-11-11 | 19.36 | 18.41 | 18.74 | 18.73 | 1039300.0 | 18.73 |
2020-11-10 | 18.83 | 17.8 | 18.45 | 18.49 | 1488700.0 | 18.49 |
2020-11-09 | 19.95 | 18.04 | 18.95 | 18.05 | 1916800.0 | 18.05 |
2020-11-06 | 18.63 | 15.77 | 16.76 | 18.55 | 3667200.0 | 18.55 |
2020-11-05 | 16.37 | 13.45 | 14.2 | 15.39 | 4836200.0 | 15.39 |
2020-11-04 | 11.55 | 10.82 | 10.91 | 11.35 | 743500.0 | 11.35 |
2020-11-03 | 11.55 | 10.79 | 11.02 | 11.36 | 635300.0 | 11.36 |
2020-11-02 | 10.78 | 10.03 | 10.25 | 10.75 | 556000.0 | 10.75 |
2020-10-30 | 10.43 | 9.93 | 10.31 | 10.08 | 521800.0 | 10.08 |
2020-10-29 | 10.42 | 9.84 | 9.91 | 10.34 | 487900.0 | 10.34 |
2020-10-28 | 10.2 | 9.8 | 9.96 | 10.0 | 484700.0 | 10.0 |
2020-10-27 | 10.67 | 10.25 | 10.5 | 10.33 | 557300.0 | 10.33 |
2020-10-26 | 10.71 | 10.38 | 10.53 | 10.58 | 625800.0 | 10.58 |
2020-10-23 | 11.19 | 10.77 | 11.13 | 10.77 | 420700.0 | 10.77 |
2020-10-22 | 11.18 | 10.8 | 11.07 | 11.01 | 414900.0 | 11.01 |
2020-10-21 | 11.36 | 10.8 | 11.31 | 11.01 | 463800.0 | 11.01 |
2020-10-20 | 11.83 | 11.27 | 11.5 | 11.39 | 488400.0 | 11.39 |
2020-10-19 | 12.09 | 11.35 | 11.77 | 11.35 | 416100.0 | 11.35 |
2020-10-16 | 12.09 | 11.62 | 11.81 | 11.73 | 396300.0 | 11.73 |
2020-10-15 | 11.98 | 11.31 | 11.38 | 11.86 | 496700.0 | 11.86 |
2020-10-14 | 12.07 | 11.61 | 11.85 | 11.62 | 327100.0 | 11.62 |
2020-10-13 | 11.86 | 11.49 | 11.66 | 11.75 | 405100.0 | 11.75 |
2020-10-12 | 12.1 | 11.6 | 12.06 | 11.86 | 463800.0 | 11.86 |
2020-10-09 | 12.65 | 12.11 | 12.53 | 12.18 | 395300.0 | 12.18 |
2020-10-08 | 12.54 | 12.12 | 12.41 | 12.37 | 522100.0 | 12.37 |
2020-10-07 | 12.38 | 12.05 | 12.05 | 12.23 | 575800.0 | 12.23 |
2020-10-06 | 12.48 | 11.85 | 12.19 | 11.89 | 700100.0 | 11.89 |
2020-10-05 | 12.2 | 11.43 | 11.72 | 11.94 | 690400.0 | 11.94 |
2020-10-02 | 11.65 | 10.9 | 10.9 | 11.58 | 517300.0 | 11.58 |
2020-10-01 | 11.39 | 11.11 | 11.21 | 11.26 | 642600.0 | 11.26 |
2020-09-30 | 11.26 | 10.83 | 10.84 | 11.0 | 995500.0 | 11.0 |
2020-09-29 | 11.09 | 10.51 | 11.01 | 10.82 | 997700.0 | 10.82 |
2020-09-28 | 11.35 | 10.45 | 10.45 | 11.13 | 878800.0 | 11.13 |
2020-09-25 | 10.33 | 9.82 | 9.9 | 10.2 | 794300.0 | 10.2 |
2020-09-24 | 10.32 | 9.79 | 10.0 | 10.04 | 694600.0 | 10.04 |
2020-09-23 | 11.0 | 10.02 | 10.87 | 10.04 | 852100.0 | 10.04 |
2020-09-22 | 11.2 | 10.71 | 11.13 | 10.84 | 807300.0 | 10.84 |
2020-09-21 | 11.4 | 10.75 | 11.4 | 11.13 | 940400.0 | 11.13 |
2020-09-18 | 12.09 | 11.64 | 12.09 | 11.67 | 2095000.0 | 11.67 |
2020-09-17 | 12.28 | 11.88 | 12.15 | 12.01 | 1013300.0 | 12.01 |
2020-09-16 | 12.87 | 12.45 | 12.87 | 12.46 | 640400.0 | 12.46 |
2020-09-15 | 13.11 | 12.67 | 12.9 | 12.74 | 379300.0 | 12.74 |
2020-09-14 | 12.87 | 12.36 | 12.73 | 12.75 | 716000.0 | 12.75 |
2020-09-11 | 12.88 | 12.53 | 12.7 | 12.59 | 519500.0 | 12.59 |
2020-09-10 | 13.32 | 12.65 | 12.93 | 12.66 | 504800.0 | 12.66 |
2020-09-09 | 13.08 | 12.56 | 13.0 | 12.85 | 336400.0 | 12.85 |
2020-09-08 | 13.36 | 12.75 | 13.03 | 12.86 | 530700.0 | 12.86 |
2020-09-04 | 13.51 | 12.56 | 13.41 | 13.2 | 506600.0 | 13.2 |
2020-09-03 | 13.7 | 13.02 | 13.6 | 13.22 | 504500.0 | 13.22 |
2020-09-02 | 14.25 | 13.55 | 14.15 | 13.7 | 522600.0 | 13.7 |
2020-09-01 | 14.24 | 13.09 | 13.17 | 14.15 | 509400.0 | 14.15 |
2020-08-31 | 13.56 | 13.17 | 13.56 | 13.36 | 651500.0 | 13.36 |
2020-08-28 | 13.81 | 13.41 | 13.44 | 13.66 | 589400.0 | 13.66 |
2020-08-27 | 13.67 | 12.94 | 13.6 | 13.29 | 520500.0 | 13.29 |
2020-08-26 | 13.99 | 13.42 | 13.82 | 13.48 | 450700.0 | 13.48 |
2020-08-25 | 14.03 | 13.53 | 14.03 | 13.87 | 374000.0 | 13.87 |
2020-08-24 | 14.04 | 13.7 | 13.82 | 13.91 | 467800.0 | 13.91 |
2020-08-21 | 13.81 | 13.3 | 13.49 | 13.62 | 528700.0 | 13.62 |
2020-08-20 | 13.76 | 13.42 | 13.48 | 13.64 | 373600.0 | 13.64 |
2020-08-19 | 14.08 | 13.57 | 13.68 | 13.7 | 527800.0 | 13.7 |
2020-08-18 | 14.05 | 13.5 | 13.79 | 13.52 | 479700.0 | 13.52 |
2020-08-17 | 13.86 | 13.38 | 13.86 | 13.78 | 542800.0 | 13.78 |
2020-08-14 | 13.99 | 13.72 | 13.73 | 13.86 | 615800.0 | 13.86 |
2020-08-13 | 14.05 | 13.66 | 13.71 | 13.87 | 487900.0 | 13.87 |
2020-08-12 | 14.31 | 13.59 | 14.16 | 13.84 | 834700.0 | 13.84 |
2020-08-11 | 14.9 | 13.9 | 14.45 | 13.92 | 1179900.0 | 13.92 |
2020-08-10 | 14.35 | 13.41 | 13.41 | 14.2 | 1110500.0 | 14.2 |
2020-08-07 | 13.3 | 12.47 | 12.56 | 13.27 | 928300.0 | 13.27 |
2020-08-06 | 13.4 | 12.37 | 13.32 | 12.7 | 988300.0 | 12.7 |
2020-08-05 | 13.33 | 12.64 | 12.83 | 13.32 | 1215300.0 | 13.32 |
2020-08-04 | 12.71 | 11.31 | 11.32 | 12.48 | 2192900.0 | 12.48 |
2020-08-03 | 12.56 | 10.32 | 12.5 | 11.11 | 2890600.0 | 11.11 |
2020-07-31 | 13.56 | 13.06 | 13.53 | 13.28 | 969200.0 | 13.28 |
2020-07-30 | 13.68 | 12.88 | 13.23 | 13.55 | 605500.0 | 13.55 |
2020-07-29 | 13.55 | 13.11 | 13.25 | 13.52 | 1006600.0 | 13.52 |
2020-07-28 | 13.46 | 13.21 | 13.27 | 13.28 | 749100.0 | 13.28 |
2020-07-27 | 13.5 | 12.78 | 13.06 | 13.46 | 981500.0 | 13.46 |
2020-07-24 | 13.67 | 13.02 | 13.67 | 13.09 | 805500.0 | 13.09 |
2020-07-23 | 13.83 | 13.45 | 13.48 | 13.6 | 1192700.0 | 13.6 |
2020-07-22 | 13.86 | 13.4 | 13.41 | 13.54 | 759100.0 | 13.54 |
2020-07-21 | 13.75 | 13.35 | 13.64 | 13.58 | 859700.0 | 13.58 |
2020-07-20 | 13.71 | 13.14 | 13.24 | 13.59 | 701300.0 | 13.59 |
2020-07-17 | 13.44 | 13.01 | 13.1 | 13.32 | 846500.0 | 13.32 |
2020-07-16 | 13.36 | 12.43 | 12.76 | 13.15 | 1006600.0 | 13.15 |
2020-07-15 | 13.04 | 12.08 | 12.25 | 12.89 | 1728900.0 | 12.89 |
2020-07-14 | 11.86 | 10.82 | 11.03 | 11.85 | 1046600.0 | 11.85 |
2020-07-13 | 11.52 | 10.97 | 11.29 | 11.06 | 1136900.0 | 11.06 |
2020-07-10 | 11.56 | 11.12 | 11.33 | 11.21 | 1181100.0 | 11.21 |
2020-07-09 | 11.75 | 11.2 | 11.7 | 11.3 | 1088600.0 | 11.3 |
2020-07-08 | 11.76 | 11.29 | 11.3 | 11.7 | 1410600.0 | 11.7 |
2020-07-07 | 11.71 | 11.19 | 11.31 | 11.36 | 1227100.0 | 11.36 |
2020-07-06 | 11.85 | 11.35 | 11.73 | 11.49 | 1653800.0 | 11.49 |
2020-07-02 | 11.81 | 11.28 | 11.52 | 11.33 | 987400.0 | 11.33 |
2020-07-01 | 12.03 | 11.15 | 11.82 | 11.15 | 1453100.0 | 11.15 |
2020-06-30 | 11.76 | 11.06 | 11.11 | 11.72 | 1433200.0 | 11.72 |
2020-06-29 | 11.84 | 11.16 | 11.25 | 11.35 | 1795600.0 | 11.35 |
2020-06-26 | 12.08 | 10.85 | 11.87 | 10.98 | 13231100.0 | 10.98 |
2020-06-25 | 12.56 | 11.84 | 12.25 | 12.02 | 1968500.0 | 12.02 |
2020-06-24 | 12.6 | 11.73 | 12.24 | 12.32 | 2412500.0 | 12.32 |
2020-06-23 | 12.49 | 11.4 | 11.87 | 12.47 | 2316400.0 | 12.47 |
2020-06-22 | 12.26 | 10.93 | 11.03 | 11.69 | 2110300.0 | 11.69 |
2020-06-19 | 11.47 | 10.71 | 11.17 | 11.33 | 22808000.0 | 11.33 |
2020-06-18 | 11.21 | 10.61 | 10.88 | 11.09 | 2065300.0 | 11.09 |
2020-06-17 | 11.69 | 10.79 | 10.95 | 11.01 | 2270100.0 | 11.01 |
2020-06-16 | 11.34 | 10.58 | 11.06 | 10.89 | 1955500.0 | 10.89 |
2020-06-15 | 10.68 | 9.02 | 9.12 | 10.58 | 4214100.0 | 10.58 |
2020-06-12 | 9.81 | 8.99 | 9.23 | 9.5 | 1487200.0 | 9.5 |
2020-06-11 | 9.2 | 8.52 | 8.92 | 8.73 | 1801300.0 | 8.73 |
2020-06-10 | 9.99 | 8.96 | 9.96 | 9.63 | 1411600.0 | 9.63 |
2020-06-09 | 10.65 | 10.09 | 10.49 | 10.1 | 2297200.0 | 10.1 |
2020-06-08 | 10.2 | 9.52 | 9.74 | 10.09 | 1867100.0 | 10.09 |
2020-06-05 | 9.73 | 8.51 | 8.51 | 9.17 | 2602900.0 | 9.17 |
2020-06-04 | 8.67 | 7.66 | 7.7 | 8.66 | 2208100.0 | 8.66 |
2020-06-03 | 8.14 | 7.32 | 7.41 | 8.05 | 1862500.0 | 8.05 |
2020-06-02 | 7.37 | 6.87 | 6.99 | 7.22 | 1400200.0 | 7.22 |
2020-06-01 | 7.15 | 6.79 | 7.08 | 6.93 | 1565200.0 | 6.93 |
2020-05-29 | 7.09 | 6.3 | 6.43 | 7.06 | 2141800.0 | 7.06 |
2020-05-28 | 6.84 | 6.42 | 6.8 | 6.56 | 1099800.0 | 6.56 |
2020-05-27 | 6.79 | 6.41 | 6.69 | 6.78 | 1470400.0 | 6.78 |
2020-05-26 | 6.6 | 6.18 | 6.21 | 6.47 | 1119500.0 | 6.47 |
2020-05-22 | 6.19 | 5.79 | 6.18 | 5.89 | 735800.0 | 5.89 |
2020-05-21 | 6.31 | 5.86 | 5.95 | 6.09 | 1058200.0 | 6.09 |
2020-05-20 | 6.33 | 5.92 | 6.12 | 5.95 | 800400.0 | 5.95 |
2020-05-19 | 6.34 | 5.97 | 6.16 | 6.0 | 878900.0 | 6.0 |
2020-05-18 | 6.27 | 5.69 | 5.69 | 6.11 | 2009400.0 | 6.11 |
2020-05-15 | 5.64 | 5.1 | 5.25 | 5.51 | 1693100.0 | 5.51 |
2020-05-14 | 5.27 | 4.75 | 5.03 | 5.26 | 960200.0 | 5.26 |
2020-05-13 | 5.71 | 5.0 | 5.7 | 5.14 | 1102700.0 | 5.14 |
2020-05-12 | 5.98 | 5.54 | 5.82 | 5.57 | 1083000.0 | 5.57 |
2020-05-11 | 6.04 | 5.47 | 5.78 | 5.85 | 1529400.0 | 5.85 |
2020-05-08 | 6.11 | 5.35 | 5.42 | 5.88 | 2457500.0 | 5.88 |
2020-05-07 | 5.35 | 4.51 | 4.72 | 5.27 | 1801000.0 | 5.27 |
2020-05-06 | 4.97 | 4.62 | 4.89 | 4.7 | 1275600.0 | 4.7 |
2020-05-05 | 5.13 | 4.7 | 4.7 | 4.83 | 1000300.0 | 4.83 |
2020-05-04 | 4.85 | 4.5 | 4.7 | 4.76 | 841900.0 | 4.76 |
2020-05-01 | 5.02 | 4.74 | 4.94 | 4.82 | 1128200.0 | 4.82 |
2020-04-30 | 5.27 | 4.95 | 5.08 | 5.13 | 1275500.0 | 5.13 |
2020-04-29 | 5.49 | 5.05 | 5.08 | 5.18 | 2013500.0 | 5.18 |
2020-04-28 | 5.22 | 4.75 | 4.75 | 5.05 | 2933200.0 | 5.05 |
2020-04-27 | 5.1 | 4.62 | 4.64 | 4.98 | 1124100.0 | 4.98 |
2020-04-24 | 4.63 | 4.31 | 4.57 | 4.53 | 1136700.0 | 4.53 |
2020-04-23 | 4.63 | 4.13 | 4.14 | 4.53 | 1177300.0 | 4.53 |
2020-04-22 | 4.23 | 3.99 | 4.19 | 4.12 | 1239500.0 | 4.12 |
2020-04-21 | 4.35 | 4.07 | 4.2 | 4.08 | 1466800.0 | 4.08 |
2020-04-20 | 4.62 | 4.34 | 4.58 | 4.38 | 1226700.0 | 4.38 |
2020-04-17 | 5.22 | 4.61 | 5.07 | 4.71 | 1883600.0 | 4.71 |
2020-04-16 | 5.13 | 4.8 | 5.0 | 4.82 | 1580400.0 | 4.82 |
2020-04-15 | 5.23 | 4.77 | 5.2 | 5.04 | 1296900.0 | 5.04 |
2020-04-14 | 5.72 | 5.22 | 5.49 | 5.28 | 1613200.0 | 5.28 |
2020-04-13 | 5.64 | 5.05 | 5.58 | 5.35 | 1240300.0 | 5.35 |
2020-04-09 | 5.98 | 5.3 | 5.39 | 5.57 | 1468600.0 | 5.57 |
2020-04-08 | 5.35 | 4.31 | 4.35 | 5.23 | 3127300.0 | 5.23 |
2020-04-07 | 4.82 | 4.24 | 4.25 | 4.35 | 2364700.0 | 4.35 |
2020-04-06 | 4.43 | 4.06 | 4.13 | 4.12 | 1140100.0 | 4.12 |
2020-04-03 | 4.26 | 3.72 | 4.15 | 3.94 | 1760400.0 | 3.94 |
2020-04-02 | 4.47 | 4.01 | 4.46 | 4.14 | 1022000.0 | 4.14 |
2020-04-01 | 4.64 | 4.15 | 4.56 | 4.17 | 1396400.0 | 4.17 |
2020-03-31 | 5.12 | 4.8 | 5.0 | 4.84 | 1132700.0 | 4.84 |
2020-03-30 | 5.39 | 4.81 | 5.39 | 5.08 | 1464400.0 | 5.08 |
2020-03-27 | 5.62 | 5.0 | 5.57 | 5.41 | 1422300.0 | 5.41 |
2020-03-26 | 6.2 | 5.54 | 5.62 | 5.81 | 1584200.0 | 5.81 |
2020-03-25 | 5.78 | 4.98 | 5.0 | 5.62 | 2221900.0 | 5.62 |
2020-03-24 | 5.04 | 4.28 | 4.5 | 4.93 | 1681500.0 | 4.93 |
2020-03-23 | 5.08 | 3.84 | 5.08 | 4.25 | 1853400.0 | 4.25 |
2020-03-20 | 5.69 | 4.94 | 5.21 | 5.11 | 3192600.0 | 5.11 |
2020-03-19 | 5.19 | 4.0 | 4.25 | 5.11 | 1708700.0 | 5.11 |
2020-03-18 | 5.0 | 3.84 | 5.0 | 4.44 | 2100400.0 | 4.44 |
2020-03-17 | 5.56 | 4.88 | 5.56 | 5.25 | 2246500.0 | 5.25 |
2020-03-16 | 6.28 | 5.19 | 5.98 | 5.52 | 2261700.0 | 5.52 |
2020-03-13 | 7.3 | 6.34 | 7.18 | 6.75 | 2709500.0 | 6.75 |
2020-03-12 | 7.4 | 6.7 | 7.4 | 6.84 | 1596400.0 | 6.84 |
2020-03-11 | 8.3 | 7.7 | 8.28 | 7.76 | 3044800.0 | 7.76 |
2020-03-10 | 8.98 | 8.41 | 8.98 | 8.5 | 1628100.0 | 8.5 |
2020-03-09 | 8.92 | 8.26 | 8.92 | 8.66 | 1326300.0 | 8.66 |
2020-03-06 | 9.78 | 9.35 | 9.42 | 9.49 | 1341300.0 | 9.49 |
2020-03-05 | 9.79 | 9.44 | 9.78 | 9.76 | 2442500.0 | 9.76 |
2020-03-04 | 10.34 | 9.84 | 10.34 | 9.96 | 1780600.0 | 9.96 |
2020-03-03 | 10.74 | 9.91 | 10.2 | 10.22 | 1771700.0 | 10.22 |
2020-03-02 | 10.88 | 10.0 | 10.87 | 10.18 | 2441000.0 | 10.18 |
2020-02-28 | 10.84 | 10.02 | 10.61 | 10.75 | 2808100.0 | 10.75 |
2020-02-27 | 10.95 | 8.96 | 9.97 | 10.26 | 4616800.0 | 10.26 |
2020-02-26 | 9.07 | 8.45 | 8.97 | 8.51 | 1633900.0 | 8.51 |
2020-02-25 | 9.7 | 8.8 | 9.63 | 8.88 | 1655500.0 | 8.88 |
2020-02-24 | 9.76 | 9.36 | 9.76 | 9.56 | 1332300.0 | 9.56 |
2020-02-21 | 10.17 | 9.94 | 10.1 | 10.08 | 1312300.0 | 10.08 |
2020-02-20 | 10.53 | 10.01 | 10.09 | 10.21 | 1022400.0 | 10.21 |
2020-02-19 | 10.27 | 9.96 | 10.01 | 10.13 | 1056400.0 | 10.13 |
2020-02-18 | 10.06 | 9.67 | 9.72 | 9.98 | 956000.0 | 9.98 |