名前 | Xenia Hotels & Resorts Inc. Common Stock |
ティッカー | XHR |
国 | United States |
上場年 | 2015.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.05 | 16.28 | 16.28 | 17.05 | 734900.0 | 17.05 |
2021-02-12 | 16.41 | 15.75 | 15.78 | 16.28 | 725200.0 | 16.28 |
2021-02-11 | 15.94 | 15.49 | 15.69 | 15.83 | 675300.0 | 15.83 |
2021-02-10 | 15.91 | 15.49 | 15.52 | 15.56 | 389400.0 | 15.56 |
2021-02-09 | 16.21 | 15.34 | 16.21 | 15.36 | 598700.0 | 15.36 |
2021-02-08 | 16.14 | 15.53 | 15.67 | 16.13 | 628900.0 | 16.13 |
2021-02-05 | 15.9 | 15.48 | 15.81 | 15.53 | 331500.0 | 15.53 |
2021-02-04 | 15.66 | 15.12 | 15.24 | 15.58 | 247200.0 | 15.58 |
2021-02-03 | 15.5 | 14.88 | 15.21 | 15.25 | 274000.0 | 15.25 |
2021-02-02 | 15.47 | 14.91 | 15.21 | 15.3 | 260900.0 | 15.3 |
2021-02-01 | 14.97 | 14.36 | 14.57 | 14.92 | 321900.0 | 14.92 |
2021-01-29 | 15.07 | 14.2 | 15.07 | 14.47 | 681100.0 | 14.47 |
2021-01-28 | 15.85 | 14.61 | 14.68 | 15.18 | 530600.0 | 15.18 |
2021-01-27 | 14.91 | 14.15 | 14.37 | 14.64 | 681800.0 | 14.64 |
2021-01-26 | 15.63 | 14.85 | 15.54 | 14.87 | 354400.0 | 14.87 |
2021-01-25 | 15.87 | 15.08 | 15.56 | 15.3 | 377800.0 | 15.3 |
2021-01-22 | 15.89 | 15.3 | 15.69 | 15.87 | 396400.0 | 15.87 |
2021-01-21 | 16.34 | 15.73 | 16.34 | 15.92 | 491300.0 | 15.92 |
2021-01-20 | 16.73 | 15.91 | 16.11 | 16.38 | 791200.0 | 16.38 |
2021-01-19 | 16.67 | 16.18 | 16.63 | 16.67 | 704800.0 | 16.67 |
2021-01-15 | 16.54 | 15.89 | 16.19 | 16.38 | 599600.0 | 16.38 |
2021-01-14 | 17.0 | 16.48 | 16.68 | 16.6 | 471900.0 | 16.6 |
2021-01-13 | 16.63 | 16.01 | 16.02 | 16.56 | 436900.0 | 16.56 |
2021-01-12 | 16.37 | 15.72 | 16.13 | 16.17 | 615500.0 | 16.17 |
2021-01-11 | 15.84 | 15.27 | 15.61 | 15.55 | 428300.0 | 15.55 |
2021-01-08 | 16.14 | 15.49 | 16.14 | 15.86 | 525300.0 | 15.86 |
2021-01-07 | 16.4 | 15.81 | 16.28 | 16.08 | 525200.0 | 16.08 |
2021-01-06 | 16.63 | 15.55 | 15.64 | 16.22 | 1032500.0 | 16.22 |
2021-01-05 | 15.16 | 14.64 | 14.64 | 15.0 | 624000.0 | 15.0 |
2021-01-04 | 15.52 | 14.54 | 15.32 | 14.69 | 481000.0 | 14.69 |
2020-12-31 | 15.47 | 14.85 | 15.15 | 15.2 | 302600.0 | 15.2 |
2020-12-30 | 15.64 | 15.0 | 15.0 | 15.19 | 329500.0 | 15.19 |
2020-12-29 | 15.69 | 15.03 | 15.45 | 15.05 | 327600.0 | 15.05 |
2020-12-28 | 15.58 | 15.06 | 15.09 | 15.39 | 609000.0 | 15.39 |
2020-12-24 | 15.03 | 14.7 | 14.96 | 15.0 | 175000.0 | 15.0 |
2020-12-23 | 14.86 | 14.25 | 14.53 | 14.74 | 485900.0 | 14.74 |
2020-12-22 | 14.52 | 13.94 | 14.29 | 14.31 | 497500.0 | 14.31 |
2020-12-21 | 14.64 | 13.87 | 14.21 | 14.28 | 513600.0 | 14.28 |
2020-12-18 | 15.08 | 14.53 | 14.89 | 14.56 | 1271000.0 | 14.56 |
2020-12-17 | 15.23 | 14.63 | 15.21 | 15.0 | 1108800.0 | 15.0 |
2020-12-16 | 15.45 | 14.86 | 15.09 | 15.23 | 972200.0 | 15.23 |
2020-12-15 | 15.09 | 14.34 | 14.43 | 15.05 | 1217700.0 | 15.05 |
2020-12-14 | 15.23 | 14.29 | 14.96 | 14.29 | 1533600.0 | 14.29 |
2020-12-11 | 15.56 | 14.96 | 14.96 | 15.12 | 1495800.0 | 15.12 |
2020-12-10 | 15.35 | 14.86 | 15.28 | 15.22 | 1140200.0 | 15.22 |
2020-12-09 | 15.52 | 15.01 | 15.38 | 15.11 | 1323200.0 | 15.11 |
2020-12-08 | 15.32 | 14.78 | 14.78 | 15.13 | 656400.0 | 15.13 |
2020-12-07 | 15.69 | 14.95 | 15.57 | 15.0 | 999300.0 | 15.0 |
2020-12-04 | 15.85 | 15.23 | 15.28 | 15.73 | 487700.0 | 15.73 |
2020-12-03 | 15.3 | 14.88 | 15.02 | 15.04 | 670800.0 | 15.04 |
2020-12-02 | 15.0 | 14.27 | 14.31 | 14.88 | 634300.0 | 14.88 |
2020-12-01 | 15.07 | 14.44 | 14.44 | 14.77 | 926300.0 | 14.77 |
2020-11-30 | 14.83 | 13.97 | 14.55 | 14.09 | 1157000.0 | 14.09 |
2020-11-27 | 14.92 | 14.56 | 14.81 | 14.76 | 183200.0 | 14.76 |
2020-11-25 | 14.94 | 14.37 | 14.61 | 14.89 | 678200.0 | 14.89 |
2020-11-24 | 15.24 | 14.35 | 14.49 | 15.06 | 1445000.0 | 15.06 |
2020-11-23 | 14.57 | 13.87 | 14.0 | 14.09 | 1426900.0 | 14.09 |
2020-11-20 | 13.69 | 13.16 | 13.45 | 13.2 | 770800.0 | 13.2 |
2020-11-19 | 13.63 | 12.89 | 13.06 | 13.58 | 785800.0 | 13.58 |
2020-11-18 | 13.65 | 13.09 | 13.3 | 13.19 | 1409900.0 | 13.19 |
2020-11-17 | 13.25 | 12.24 | 12.24 | 13.22 | 927800.0 | 13.22 |
2020-11-16 | 12.88 | 12.15 | 12.36 | 12.58 | 1240500.0 | 12.58 |
2020-11-13 | 11.94 | 10.91 | 10.91 | 11.73 | 1085300.0 | 11.73 |
2020-11-12 | 11.11 | 10.46 | 10.93 | 10.72 | 1002400.0 | 10.72 |
2020-11-11 | 12.01 | 10.84 | 12.01 | 11.17 | 670100.0 | 11.17 |
2020-11-10 | 12.32 | 11.59 | 11.8 | 12.04 | 2193000.0 | 12.04 |
2020-11-09 | 12.33 | 10.58 | 10.85 | 11.88 | 2747700.0 | 11.88 |
2020-11-06 | 9.19 | 8.7 | 9.08 | 8.79 | 523100.0 | 8.79 |
2020-11-05 | 9.17 | 8.79 | 8.79 | 9.09 | 441800.0 | 9.09 |
2020-11-04 | 9.19 | 8.8 | 9.17 | 8.8 | 391500.0 | 8.8 |
2020-11-03 | 9.46 | 8.95 | 8.96 | 9.35 | 743000.0 | 9.35 |
2020-11-02 | 8.73 | 8.29 | 8.31 | 8.71 | 651100.0 | 8.71 |
2020-10-30 | 9.15 | 8.07 | 8.87 | 8.24 | 1181300.0 | 8.24 |
2020-10-29 | 8.78 | 8.22 | 8.32 | 8.75 | 1230600.0 | 8.75 |
2020-10-28 | 8.62 | 8.3 | 8.59 | 8.39 | 576000.0 | 8.39 |
2020-10-27 | 9.17 | 8.68 | 9.16 | 8.75 | 662500.0 | 8.75 |
2020-10-26 | 9.27 | 8.93 | 9.22 | 9.03 | 833900.0 | 9.03 |
2020-10-23 | 9.75 | 9.29 | 9.39 | 9.42 | 980500.0 | 9.42 |
2020-10-22 | 9.38 | 8.8 | 8.85 | 9.28 | 654500.0 | 9.28 |
2020-10-21 | 8.85 | 8.65 | 8.82 | 8.8 | 276600.0 | 8.8 |
2020-10-20 | 9.04 | 8.57 | 8.64 | 8.83 | 462200.0 | 8.83 |
2020-10-19 | 8.76 | 8.47 | 8.67 | 8.52 | 520700.0 | 8.52 |
2020-10-16 | 8.84 | 8.5 | 8.8 | 8.65 | 395200.0 | 8.65 |
2020-10-15 | 8.89 | 8.25 | 8.3 | 8.84 | 555000.0 | 8.84 |
2020-10-14 | 8.96 | 8.4 | 8.68 | 8.47 | 651000.0 | 8.47 |
2020-10-13 | 9.38 | 8.68 | 9.36 | 8.72 | 647400.0 | 8.72 |
2020-10-12 | 9.6 | 9.28 | 9.48 | 9.51 | 363700.0 | 9.51 |
2020-10-09 | 9.83 | 9.43 | 9.81 | 9.56 | 483900.0 | 9.56 |
2020-10-08 | 9.73 | 9.29 | 9.41 | 9.72 | 401900.0 | 9.72 |
2020-10-07 | 9.37 | 8.98 | 9.37 | 9.28 | 956500.0 | 9.28 |
2020-10-06 | 9.64 | 9.0 | 9.15 | 9.25 | 926400.0 | 9.25 |
2020-10-05 | 9.25 | 8.85 | 9.15 | 9.02 | 285500.0 | 9.02 |
2020-10-02 | 9.13 | 8.64 | 8.8 | 9.07 | 460800.0 | 9.07 |
2020-10-01 | 9.09 | 8.73 | 8.77 | 9.07 | 428200.0 | 9.07 |
2020-09-30 | 9.2 | 8.7 | 8.88 | 8.78 | 978600.0 | 8.78 |
2020-09-29 | 9.22 | 8.76 | 9.2 | 8.84 | 889800.0 | 8.84 |
2020-09-28 | 9.13 | 8.72 | 8.72 | 9.01 | 707200.0 | 9.01 |
2020-09-25 | 8.51 | 8.01 | 8.04 | 8.48 | 543400.0 | 8.48 |
2020-09-24 | 8.33 | 7.97 | 8.22 | 8.1 | 560600.0 | 8.1 |
2020-09-23 | 8.67 | 8.18 | 8.35 | 8.18 | 870500.0 | 8.18 |
2020-09-22 | 8.64 | 8.26 | 8.43 | 8.35 | 767300.0 | 8.35 |
2020-09-21 | 9.06 | 8.38 | 9.06 | 8.42 | 1332300.0 | 8.42 |
2020-09-18 | 9.67 | 9.28 | 9.59 | 9.39 | 2961500.0 | 9.39 |
2020-09-17 | 9.65 | 9.27 | 9.41 | 9.48 | 764500.0 | 9.48 |
2020-09-16 | 9.73 | 9.32 | 9.62 | 9.58 | 746000.0 | 9.58 |
2020-09-15 | 9.74 | 9.22 | 9.35 | 9.58 | 808300.0 | 9.58 |
2020-09-14 | 9.38 | 8.63 | 8.71 | 9.35 | 1146300.0 | 9.35 |
2020-09-11 | 8.93 | 8.5 | 8.93 | 8.56 | 623000.0 | 8.56 |
2020-09-10 | 9.08 | 8.86 | 8.92 | 8.91 | 662600.0 | 8.91 |
2020-09-09 | 9.17 | 8.92 | 9.17 | 8.92 | 587600.0 | 8.92 |
2020-09-08 | 9.33 | 8.83 | 9.33 | 9.1 | 646100.0 | 9.1 |
2020-09-04 | 9.47 | 9.08 | 9.27 | 9.47 | 500100.0 | 9.47 |
2020-09-03 | 9.43 | 8.93 | 9.05 | 9.12 | 574600.0 | 9.12 |
2020-09-02 | 8.98 | 8.78 | 8.87 | 8.97 | 529900.0 | 8.97 |
2020-09-01 | 9.09 | 8.8 | 8.88 | 8.86 | 449900.0 | 8.86 |
2020-08-31 | 9.53 | 8.97 | 9.44 | 8.98 | 639600.0 | 8.98 |
2020-08-28 | 9.51 | 9.22 | 9.44 | 9.51 | 471800.0 | 9.51 |
2020-08-27 | 9.48 | 9.07 | 9.07 | 9.31 | 553800.0 | 9.31 |
2020-08-26 | 9.24 | 8.85 | 9.18 | 8.96 | 663600.0 | 8.96 |
2020-08-25 | 9.28 | 8.98 | 9.18 | 9.21 | 539900.0 | 9.21 |
2020-08-24 | 9.08 | 8.43 | 8.65 | 9.07 | 421200.0 | 9.07 |
2020-08-21 | 8.84 | 8.5 | 8.73 | 8.57 | 473300.0 | 8.57 |
2020-08-20 | 8.89 | 8.51 | 8.58 | 8.75 | 369500.0 | 8.75 |
2020-08-19 | 8.84 | 8.53 | 8.6 | 8.68 | 489600.0 | 8.68 |
2020-08-18 | 8.97 | 8.63 | 8.91 | 8.69 | 413000.0 | 8.69 |
2020-08-17 | 9.2 | 8.82 | 9.2 | 8.92 | 355500.0 | 8.92 |
2020-08-14 | 9.41 | 8.95 | 9.02 | 9.18 | 387700.0 | 9.18 |
2020-08-13 | 9.62 | 9.08 | 9.33 | 9.11 | 558800.0 | 9.11 |
2020-08-12 | 9.66 | 9.19 | 9.59 | 9.43 | 528900.0 | 9.43 |
2020-08-11 | 9.89 | 9.33 | 9.56 | 9.41 | 1290800.0 | 9.41 |
2020-08-10 | 9.64 | 9.22 | 9.24 | 9.46 | 1029300.0 | 9.46 |
2020-08-07 | 9.14 | 8.36 | 8.38 | 9.14 | 712400.0 | 9.14 |
2020-08-06 | 8.54 | 8.17 | 8.27 | 8.47 | 534100.0 | 8.47 |
2020-08-05 | 8.3 | 8.0 | 8.23 | 8.25 | 405500.0 | 8.25 |
2020-08-04 | 8.2 | 7.56 | 7.56 | 8.1 | 820000.0 | 8.1 |
2020-08-03 | 7.97 | 7.56 | 7.91 | 7.6 | 1153500.0 | 7.6 |
2020-07-31 | 8.07 | 7.7 | 7.94 | 7.96 | 973100.0 | 7.96 |
2020-07-30 | 8.27 | 7.79 | 8.2 | 8.2 | 986000.0 | 8.2 |
2020-07-29 | 8.6 | 8.12 | 8.44 | 8.6 | 527200.0 | 8.6 |
2020-07-28 | 8.59 | 8.01 | 8.13 | 8.48 | 652800.0 | 8.48 |
2020-07-27 | 8.5 | 8.14 | 8.44 | 8.25 | 641200.0 | 8.25 |
2020-07-24 | 8.64 | 8.3 | 8.55 | 8.5 | 922900.0 | 8.5 |
2020-07-23 | 8.65 | 8.37 | 8.42 | 8.6 | 576900.0 | 8.6 |
2020-07-22 | 8.83 | 8.5 | 8.6 | 8.57 | 435500.0 | 8.57 |
2020-07-21 | 8.91 | 8.57 | 8.65 | 8.73 | 360600.0 | 8.73 |
2020-07-20 | 8.77 | 8.37 | 8.68 | 8.51 | 363800.0 | 8.51 |
2020-07-17 | 9.09 | 8.67 | 9.01 | 8.81 | 781200.0 | 8.81 |
2020-07-16 | 9.15 | 8.79 | 9.11 | 9.01 | 532100.0 | 9.01 |
2020-07-15 | 9.41 | 8.9 | 9.0 | 9.25 | 752400.0 | 9.25 |
2020-07-14 | 8.97 | 8.48 | 8.68 | 8.58 | 1130600.0 | 8.58 |
2020-07-13 | 9.16 | 8.47 | 8.8 | 8.67 | 1316400.0 | 8.67 |
2020-07-10 | 8.8 | 8.46 | 8.53 | 8.71 | 1116000.0 | 8.71 |
2020-07-09 | 8.59 | 8.26 | 8.5 | 8.52 | 823600.0 | 8.52 |
2020-07-08 | 8.76 | 8.27 | 8.67 | 8.58 | 665600.0 | 8.58 |
2020-07-07 | 9.02 | 8.65 | 9.02 | 8.72 | 646700.0 | 8.72 |
2020-07-06 | 9.73 | 8.97 | 9.51 | 9.25 | 534800.0 | 9.25 |
2020-07-02 | 9.78 | 9.03 | 9.54 | 9.08 | 700900.0 | 9.08 |
2020-07-01 | 10.12 | 9.16 | 9.35 | 9.2 | 1403400.0 | 9.2 |
2020-06-30 | 9.76 | 9.07 | 9.28 | 9.33 | 1131100.0 | 9.33 |
2020-06-29 | 9.58 | 8.9 | 9.02 | 9.5 | 733800.0 | 9.5 |
2020-06-26 | 8.98 | 8.68 | 8.92 | 8.82 | 1419600.0 | 8.82 |
2020-06-25 | 9.41 | 8.86 | 9.09 | 9.07 | 954500.0 | 9.07 |
2020-06-24 | 9.26 | 8.69 | 9.17 | 9.19 | 1040500.0 | 9.19 |
2020-06-23 | 9.75 | 9.22 | 9.55 | 9.54 | 999500.0 | 9.54 |
2020-06-22 | 9.7 | 9.11 | 9.48 | 9.5 | 1109500.0 | 9.5 |
2020-06-19 | 10.36 | 9.49 | 10.36 | 9.57 | 2937100.0 | 9.57 |
2020-06-18 | 10.68 | 10.08 | 10.44 | 10.2 | 1103100.0 | 10.2 |
2020-06-17 | 11.55 | 10.59 | 11.48 | 10.76 | 1250700.0 | 10.76 |
2020-06-16 | 12.01 | 11.35 | 11.99 | 11.57 | 1236600.0 | 11.57 |
2020-06-15 | 11.5 | 10.55 | 10.62 | 11.11 | 1078200.0 | 11.11 |
2020-06-12 | 11.87 | 10.98 | 11.66 | 11.51 | 1403800.0 | 11.51 |
2020-06-11 | 11.31 | 10.51 | 10.76 | 10.6 | 1208000.0 | 10.6 |
2020-06-10 | 13.38 | 11.49 | 13.1 | 11.69 | 1050200.0 | 11.69 |
2020-06-09 | 13.96 | 13.22 | 13.86 | 13.37 | 1468300.0 | 13.37 |
2020-06-08 | 14.74 | 13.12 | 13.17 | 14.68 | 3534400.0 | 14.68 |
2020-06-05 | 13.53 | 11.76 | 11.76 | 12.34 | 2354800.0 | 12.34 |
2020-06-04 | 10.74 | 9.37 | 9.6 | 10.72 | 1734300.0 | 10.72 |
2020-06-03 | 9.95 | 9.39 | 9.39 | 9.59 | 875100.0 | 9.59 |
2020-06-02 | 9.56 | 9.09 | 9.41 | 9.14 | 637700.0 | 9.14 |
2020-06-01 | 9.47 | 9.0 | 9.09 | 9.2 | 859900.0 | 9.2 |
2020-05-29 | 9.3 | 8.92 | 9.08 | 9.0 | 933100.0 | 9.0 |
2020-05-28 | 10.05 | 9.02 | 9.94 | 9.34 | 969700.0 | 9.34 |
2020-05-27 | 9.78 | 9.15 | 9.4 | 9.77 | 1861600.0 | 9.77 |
2020-05-26 | 9.04 | 8.49 | 8.54 | 8.99 | 1524900.0 | 8.99 |
2020-05-22 | 8.43 | 7.85 | 8.4 | 7.94 | 1048600.0 | 7.94 |
2020-05-21 | 8.57 | 8.22 | 8.22 | 8.36 | 950100.0 | 8.36 |
2020-05-20 | 8.77 | 8.15 | 8.49 | 8.3 | 757600.0 | 8.3 |
2020-05-19 | 8.76 | 7.8 | 8.19 | 8.28 | 1061800.0 | 8.28 |
2020-05-18 | 8.55 | 7.82 | 7.84 | 8.36 | 2095200.0 | 8.36 |
2020-05-15 | 7.43 | 6.93 | 7.23 | 7.35 | 2086100.0 | 7.35 |
2020-05-14 | 7.35 | 6.14 | 6.51 | 7.3 | 1734400.0 | 7.3 |
2020-05-13 | 7.12 | 6.45 | 7.12 | 6.75 | 1575300.0 | 6.75 |
2020-05-12 | 8.0 | 7.22 | 7.77 | 7.27 | 1927100.0 | 7.27 |
2020-05-11 | 8.78 | 7.57 | 8.78 | 7.59 | 1848400.0 | 7.59 |
2020-05-08 | 9.18 | 8.72 | 8.81 | 9.03 | 1058800.0 | 9.03 |
2020-05-07 | 8.7 | 8.28 | 8.28 | 8.53 | 1109200.0 | 8.53 |
2020-05-06 | 8.6 | 8.12 | 8.44 | 8.16 | 706500.0 | 8.16 |
2020-05-05 | 9.68 | 8.46 | 9.47 | 8.5 | 639400.0 | 8.5 |
2020-05-04 | 9.26 | 8.71 | 8.88 | 9.18 | 646400.0 | 9.18 |
2020-05-01 | 9.46 | 8.93 | 9.28 | 9.2 | 714300.0 | 9.2 |
2020-04-30 | 9.9 | 9.5 | 9.8 | 9.7 | 853800.0 | 9.7 |
2020-04-29 | 10.51 | 9.87 | 9.87 | 10.22 | 1075900.0 | 10.22 |
2020-04-28 | 9.52 | 8.77 | 9.03 | 9.46 | 801000.0 | 9.46 |
2020-04-27 | 8.83 | 8.42 | 8.48 | 8.68 | 735100.0 | 8.68 |
2020-04-24 | 8.62 | 8.16 | 8.43 | 8.41 | 615400.0 | 8.41 |
2020-04-23 | 8.69 | 8.11 | 8.27 | 8.32 | 604400.0 | 8.32 |
2020-04-22 | 8.94 | 8.12 | 8.67 | 8.21 | 859500.0 | 8.21 |
2020-04-21 | 8.64 | 8.02 | 8.02 | 8.55 | 926500.0 | 8.55 |
2020-04-20 | 8.68 | 7.85 | 8.67 | 8.43 | 813300.0 | 8.43 |
2020-04-17 | 9.79 | 8.96 | 9.39 | 8.99 | 1155100.0 | 8.99 |
2020-04-16 | 9.59 | 8.6 | 9.48 | 9.01 | 1027800.0 | 9.01 |
2020-04-15 | 9.66 | 8.99 | 9.5 | 9.56 | 817100.0 | 9.56 |
2020-04-14 | 10.34 | 9.24 | 9.89 | 9.72 | 777100.0 | 9.72 |
2020-04-13 | 10.0 | 9.26 | 10.0 | 9.56 | 760200.0 | 9.56 |
2020-04-09 | 10.68 | 9.02 | 9.32 | 10.0 | 1621100.0 | 10.0 |
2020-04-08 | 9.2 | 8.44 | 8.66 | 8.95 | 1366900.0 | 8.95 |
2020-04-07 | 9.62 | 8.1 | 9.18 | 8.41 | 2428700.0 | 8.41 |
2020-04-06 | 9.46 | 8.57 | 8.79 | 8.74 | 1357800.0 | 8.74 |
2020-04-03 | 8.72 | 7.81 | 8.55 | 8.24 | 1083400.0 | 8.24 |
2020-04-02 | 9.43 | 8.17 | 8.78 | 8.57 | 1746000.0 | 8.57 |
2020-04-01 | 9.77 | 8.64 | 9.58 | 8.96 | 937700.0 | 8.96 |
2020-03-31 | 10.38 | 9.16 | 9.81 | 10.3 | 1623200.0 | 10.3 |
2020-03-30 | 10.22 | 8.79 | 10.18 | 9.88 | 1332800.0 | 9.88 |
2020-03-27 | 11.65 | 10.33 | 11.65 | 10.41 | 988500.0 | 10.14 |
2020-03-26 | 12.62 | 11.38 | 12.02 | 12.35 | 1985200.0 | 12.02 |
2020-03-25 | 12.44 | 9.83 | 10.12 | 11.81 | 1319000.0 | 11.5 |
2020-03-24 | 10.04 | 8.94 | 9.0 | 10.02 | 956100.0 | 9.76 |
2020-03-23 | 9.02 | 7.68 | 7.97 | 8.5 | 1726200.0 | 8.28 |
2020-03-20 | 8.5 | 7.42 | 8.0 | 7.9 | 3092600.0 | 7.69 |
2020-03-19 | 8.24 | 6.28 | 6.73 | 7.87 | 2328600.0 | 7.66 |
2020-03-18 | 9.59 | 6.48 | 9.42 | 6.81 | 1419700.0 | 6.63 |
2020-03-17 | 10.39 | 8.91 | 10.04 | 10.3 | 1707000.0 | 10.03 |
2020-03-16 | 10.28 | 9.42 | 9.5 | 9.86 | 1219100.0 | 9.6 |
2020-03-13 | 11.24 | 9.76 | 11.14 | 10.93 | 1273200.0 | 10.64 |
2020-03-12 | 11.06 | 10.18 | 11.0 | 10.41 | 1531700.0 | 10.14 |
2020-03-11 | 13.69 | 12.2 | 13.48 | 12.37 | 1150100.0 | 12.04 |
2020-03-10 | 14.47 | 13.13 | 13.84 | 13.89 | 1315700.0 | 13.52 |
2020-03-09 | 14.55 | 12.98 | 14.55 | 13.03 | 1190200.0 | 12.69 |
2020-03-06 | 15.12 | 13.75 | 13.81 | 15.05 | 1613600.0 | 14.65 |
2020-03-05 | 14.99 | 14.06 | 14.83 | 14.4 | 1150600.0 | 14.02 |
2020-03-04 | 15.44 | 14.95 | 15.23 | 15.33 | 563300.0 | 14.93 |
2020-03-03 | 16.05 | 14.88 | 15.58 | 14.99 | 963200.0 | 14.59 |
2020-03-02 | 15.64 | 14.51 | 15.05 | 15.61 | 948100.0 | 15.2 |
2020-02-28 | 15.7 | 14.83 | 15.27 | 14.96 | 1736700.0 | 14.56 |
2020-02-27 | 16.69 | 15.69 | 16.68 | 15.7 | 2279900.0 | 15.29 |
2020-02-26 | 17.77 | 16.9 | 17.77 | 17.0 | 1921600.0 | 16.55 |
2020-02-25 | 18.02 | 17.27 | 18.0 | 17.71 | 3725600.0 | 17.24 |
2020-02-24 | 18.89 | 18.04 | 18.72 | 18.5 | 941900.0 | 18.01 |
2020-02-21 | 19.26 | 18.85 | 19.07 | 19.16 | 454600.0 | 18.65 |
2020-02-20 | 19.27 | 18.94 | 19.06 | 19.04 | 358400.0 | 18.54 |
2020-02-19 | 19.39 | 18.95 | 19.35 | 19.02 | 512100.0 | 18.52 |
2020-02-18 | 19.55 | 19.22 | 19.49 | 19.37 | 264100.0 | 18.86 |