名前 | American Homes 4 Rent Common Shares of Beneficial Interest |
ティッカー | AMH |
国 | nan |
上場年 | 2013.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.5 | 31.9 | 32.49 | 32.19 | 865300.0 | 32.19 |
2021-02-12 | 32.54 | 32.02 | 32.27 | 32.48 | 1110300.0 | 32.48 |
2021-02-11 | 32.44 | 31.4 | 31.45 | 32.38 | 1960200.0 | 32.38 |
2021-02-10 | 32.22 | 31.28 | 31.98 | 31.47 | 1217000.0 | 31.47 |
2021-02-09 | 31.78 | 31.33 | 31.44 | 31.74 | 785200.0 | 31.74 |
2021-02-08 | 31.47 | 30.83 | 30.91 | 31.38 | 666700.0 | 31.38 |
2021-02-05 | 31.19 | 30.63 | 31.13 | 30.94 | 709700.0 | 30.94 |
2021-02-04 | 31.35 | 30.88 | 30.95 | 30.96 | 2304000.0 | 30.96 |
2021-02-03 | 31.1 | 30.68 | 30.98 | 30.93 | 2711000.0 | 30.93 |
2021-02-02 | 31.58 | 30.93 | 31.42 | 31.05 | 1685600.0 | 31.05 |
2021-02-01 | 31.4 | 30.13 | 30.4 | 31.39 | 1674400.0 | 31.39 |
2021-01-29 | 30.91 | 29.87 | 30.0 | 30.23 | 1674800.0 | 30.23 |
2021-01-28 | 30.63 | 29.78 | 30.0 | 30.07 | 1493800.0 | 30.07 |
2021-01-27 | 30.6 | 29.73 | 30.6 | 29.98 | 1473800.0 | 29.98 |
2021-01-26 | 30.94 | 30.3 | 30.55 | 30.81 | 1141300.0 | 30.81 |
2021-01-25 | 31.22 | 30.51 | 31.22 | 30.62 | 1094000.0 | 30.62 |
2021-01-22 | 31.6 | 31.02 | 31.13 | 31.17 | 1244500.0 | 31.17 |
2021-01-21 | 31.26 | 30.87 | 31.15 | 31.26 | 842000.0 | 31.26 |
2021-01-20 | 31.43 | 30.04 | 30.08 | 31.27 | 1429500.0 | 31.27 |
2021-01-19 | 30.63 | 30.06 | 30.43 | 30.44 | 1219100.0 | 30.44 |
2021-01-15 | 30.27 | 29.45 | 29.51 | 30.24 | 959300.0 | 30.24 |
2021-01-14 | 29.86 | 29.28 | 29.55 | 29.47 | 1190500.0 | 29.47 |
2021-01-13 | 29.78 | 29.22 | 29.27 | 29.43 | 1820800.0 | 29.43 |
2021-01-12 | 29.47 | 29.13 | 29.39 | 29.3 | 2863500.0 | 29.3 |
2021-01-11 | 29.73 | 29.35 | 29.65 | 29.45 | 879800.0 | 29.45 |
2021-01-08 | 30.12 | 29.56 | 29.87 | 29.7 | 1423900.0 | 29.7 |
2021-01-07 | 30.12 | 29.65 | 30.08 | 29.75 | 2366300.0 | 29.75 |
2021-01-06 | 30.28 | 29.33 | 29.62 | 30.15 | 2235900.0 | 30.15 |
2021-01-05 | 29.75 | 28.99 | 28.99 | 29.58 | 2633800.0 | 29.58 |
2021-01-04 | 30.24 | 28.99 | 29.98 | 29.08 | 1956000.0 | 29.08 |
2020-12-31 | 30.17 | 29.67 | 29.91 | 30.0 | 1680900.0 | 30.0 |
2020-12-30 | 30.0 | 29.74 | 29.74 | 29.92 | 1280900.0 | 29.87 |
2020-12-29 | 30.05 | 29.51 | 29.95 | 29.76 | 971300.0 | 29.71 |
2020-12-28 | 29.87 | 29.42 | 29.55 | 29.85 | 819800.0 | 29.8 |
2020-12-24 | 29.57 | 29.23 | 29.4 | 29.47 | 688900.0 | 29.42 |
2020-12-23 | 30.07 | 29.27 | 29.9 | 29.28 | 1486200.0 | 29.23 |
2020-12-22 | 29.84 | 29.27 | 29.43 | 29.84 | 1601500.0 | 29.79 |
2020-12-21 | 29.6 | 28.57 | 28.73 | 29.5 | 1695500.0 | 29.45 |
2020-12-18 | 30.06 | 29.0 | 30.06 | 29.13 | 3864000.0 | 29.08 |
2020-12-17 | 30.21 | 29.61 | 30.07 | 29.87 | 1466500.0 | 29.82 |
2020-12-16 | 30.53 | 29.84 | 30.1 | 29.97 | 1454900.0 | 29.92 |
2020-12-15 | 30.08 | 29.11 | 29.82 | 30.08 | 1813800.0 | 30.03 |
2020-12-14 | 29.97 | 29.54 | 29.56 | 29.74 | 2145500.0 | 29.69 |
2020-12-11 | 29.66 | 28.91 | 28.91 | 29.5 | 1526700.0 | 29.45 |
2020-12-10 | 29.36 | 28.85 | 29.33 | 29.07 | 1434300.0 | 29.02 |
2020-12-09 | 29.17 | 28.43 | 29.03 | 28.92 | 1787400.0 | 28.87 |
2020-12-08 | 29.67 | 28.96 | 29.51 | 29.01 | 1578400.0 | 28.96 |
2020-12-07 | 29.9 | 29.39 | 29.44 | 29.55 | 971200.0 | 29.5 |
2020-12-04 | 29.68 | 29.14 | 29.14 | 29.54 | 1545900.0 | 29.49 |
2020-12-03 | 29.05 | 28.5 | 28.6 | 28.86 | 2227100.0 | 28.81 |
2020-12-02 | 29.47 | 28.72 | 29.07 | 28.8 | 1924500.0 | 28.75 |
2020-12-01 | 29.07 | 28.68 | 28.92 | 29.05 | 2159200.0 | 29.0 |
2020-11-30 | 28.83 | 28.43 | 28.54 | 28.72 | 2139700.0 | 28.67 |
2020-11-27 | 29.04 | 28.46 | 28.87 | 28.53 | 804200.0 | 28.48 |
2020-11-25 | 29.05 | 28.55 | 28.79 | 28.86 | 1303600.0 | 28.81 |
2020-11-24 | 28.68 | 28.2 | 28.33 | 28.63 | 2674000.0 | 28.58 |
2020-11-23 | 28.67 | 28.16 | 28.67 | 28.2 | 1832000.0 | 28.15 |
2020-11-20 | 28.72 | 28.23 | 28.54 | 28.6 | 1505000.0 | 28.55 |
2020-11-19 | 28.75 | 28.11 | 28.54 | 28.57 | 2536500.0 | 28.52 |
2020-11-18 | 29.55 | 28.47 | 29.47 | 28.52 | 3000800.0 | 28.47 |
2020-11-17 | 29.83 | 29.3 | 29.57 | 29.47 | 1720100.0 | 29.42 |
2020-11-16 | 30.73 | 29.36 | 30.63 | 29.69 | 2252200.0 | 29.64 |
2020-11-13 | 30.32 | 29.72 | 29.72 | 30.28 | 2376700.0 | 30.23 |
2020-11-12 | 30.39 | 29.46 | 30.39 | 29.56 | 2064900.0 | 29.51 |
2020-11-11 | 30.09 | 28.86 | 29.22 | 29.93 | 2775700.0 | 29.88 |
2020-11-10 | 29.03 | 27.89 | 28.98 | 29.01 | 6997600.0 | 28.96 |
2020-11-09 | 32.04 | 28.38 | 32.0 | 29.08 | 4633800.0 | 29.03 |
2020-11-06 | 31.2 | 29.3 | 30.0 | 30.57 | 2198100.0 | 30.52 |
2020-11-05 | 29.97 | 29.45 | 29.5 | 29.93 | 2440700.0 | 29.88 |
2020-11-04 | 29.48 | 28.65 | 28.73 | 29.42 | 1876900.0 | 29.37 |
2020-11-03 | 28.9 | 28.38 | 28.66 | 28.69 | 1929200.0 | 28.64 |
2020-11-02 | 28.77 | 28.15 | 28.47 | 28.38 | 2373600.0 | 28.33 |
2020-10-30 | 28.55 | 28.02 | 28.49 | 28.27 | 1774900.0 | 28.22 |
2020-10-29 | 28.64 | 27.71 | 28.13 | 28.5 | 1722900.0 | 28.45 |
2020-10-28 | 28.59 | 27.92 | 28.35 | 28.07 | 1818800.0 | 28.02 |
2020-10-27 | 29.77 | 28.8 | 29.47 | 28.81 | 1532800.0 | 28.76 |
2020-10-26 | 29.95 | 29.31 | 29.95 | 29.61 | 1586400.0 | 29.56 |
2020-10-23 | 30.45 | 29.93 | 30.4 | 29.96 | 1299800.0 | 29.91 |
2020-10-22 | 30.41 | 29.58 | 29.76 | 30.21 | 1953300.0 | 30.16 |
2020-10-21 | 29.84 | 29.16 | 29.25 | 29.76 | 2609200.0 | 29.71 |
2020-10-20 | 29.39 | 28.9 | 29.04 | 29.31 | 1756900.0 | 29.26 |
2020-10-19 | 29.43 | 28.81 | 29.33 | 28.82 | 1117900.0 | 28.77 |
2020-10-16 | 29.42 | 28.93 | 29.36 | 29.11 | 1028000.0 | 29.06 |
2020-10-15 | 29.67 | 29.02 | 29.06 | 29.39 | 1936500.0 | 29.34 |
2020-10-14 | 29.85 | 29.29 | 29.68 | 29.37 | 794700.0 | 29.32 |
2020-10-13 | 29.99 | 29.52 | 29.72 | 29.71 | 2000400.0 | 29.66 |
2020-10-12 | 30.02 | 29.67 | 29.96 | 29.82 | 1742100.0 | 29.77 |
2020-10-09 | 30.31 | 29.84 | 30.31 | 29.9 | 1841000.0 | 29.85 |
2020-10-08 | 30.08 | 29.59 | 29.59 | 30.04 | 1283800.0 | 29.99 |
2020-10-07 | 30.03 | 29.38 | 29.99 | 29.47 | 1061200.0 | 29.42 |
2020-10-06 | 29.96 | 29.49 | 29.95 | 29.75 | 987800.0 | 29.7 |
2020-10-05 | 29.94 | 29.42 | 29.77 | 29.83 | 1336500.0 | 29.78 |
2020-10-02 | 29.7 | 28.7 | 29.0 | 29.5 | 2198800.0 | 29.45 |
2020-10-01 | 29.34 | 28.58 | 28.73 | 29.33 | 2260500.0 | 29.28 |
2020-09-30 | 28.72 | 28.13 | 28.45 | 28.48 | 2548900.0 | 28.43 |
2020-09-29 | 28.77 | 28.02 | 28.59 | 28.4 | 1101200.0 | 28.35 |
2020-09-28 | 28.83 | 28.01 | 28.15 | 28.68 | 1478600.0 | 28.63 |
2020-09-25 | 27.74 | 27.08 | 27.25 | 27.69 | 1177200.0 | 27.64 |
2020-09-24 | 27.5 | 26.96 | 27.09 | 27.21 | 1293900.0 | 27.16 |
2020-09-23 | 28.26 | 27.03 | 28.1 | 27.07 | 1397900.0 | 27.02 |
2020-09-22 | 28.33 | 27.83 | 27.9 | 28.13 | 1499000.0 | 28.08 |
2020-09-21 | 28.19 | 27.31 | 28.15 | 27.81 | 2393300.0 | 27.76 |
2020-09-18 | 28.84 | 28.33 | 28.64 | 28.51 | 2973100.0 | 28.46 |
2020-09-17 | 29.29 | 28.53 | 29.16 | 28.83 | 1996400.0 | 28.78 |
2020-09-16 | 30.1 | 29.32 | 29.88 | 29.37 | 2039900.0 | 29.32 |
2020-09-15 | 30.15 | 29.55 | 29.79 | 29.71 | 2055700.0 | 29.66 |
2020-09-14 | 29.77 | 28.82 | 28.96 | 29.7 | 1862200.0 | 29.65 |
2020-09-11 | 29.07 | 28.46 | 28.92 | 28.7 | 1783900.0 | 28.6 |
2020-09-10 | 29.29 | 28.9 | 29.04 | 28.92 | 1748000.0 | 28.82 |
2020-09-09 | 29.29 | 28.63 | 28.63 | 29.2 | 1938000.0 | 29.1 |
2020-09-08 | 28.63 | 28.16 | 28.56 | 28.44 | 2873500.0 | 28.34 |
2020-09-04 | 29.03 | 28.08 | 28.74 | 28.65 | 2028700.0 | 28.55 |
2020-09-03 | 29.59 | 28.56 | 29.37 | 28.73 | 1229900.0 | 28.63 |
2020-09-02 | 29.37 | 28.44 | 28.57 | 29.35 | 1201000.0 | 29.25 |
2020-09-01 | 28.86 | 28.33 | 28.53 | 28.65 | 1105300.0 | 28.55 |
2020-08-31 | 28.92 | 28.59 | 28.68 | 28.64 | 1828500.0 | 28.54 |
2020-08-28 | 28.7 | 28.27 | 28.43 | 28.69 | 1508700.0 | 28.59 |
2020-08-27 | 28.55 | 28.03 | 28.3 | 28.31 | 1033100.0 | 28.21 |
2020-08-26 | 28.32 | 27.88 | 28.2 | 28.22 | 2250700.0 | 28.12 |
2020-08-25 | 28.67 | 27.98 | 28.51 | 28.25 | 1680200.0 | 28.15 |
2020-08-24 | 28.72 | 27.92 | 28.69 | 28.51 | 1764100.0 | 28.41 |
2020-08-21 | 28.76 | 28.31 | 28.56 | 28.69 | 1512400.0 | 28.59 |
2020-08-20 | 28.76 | 28.25 | 28.25 | 28.48 | 1700100.0 | 28.38 |
2020-08-19 | 28.78 | 28.07 | 28.68 | 28.26 | 2049000.0 | 28.16 |
2020-08-18 | 28.75 | 28.1 | 28.23 | 28.55 | 7023200.0 | 28.45 |
2020-08-17 | 28.79 | 27.97 | 28.1 | 28.71 | 1045900.0 | 28.61 |
2020-08-14 | 28.53 | 28.05 | 28.53 | 28.1 | 1137700.0 | 28.0 |
2020-08-13 | 29.31 | 28.41 | 28.87 | 28.5 | 1539100.0 | 28.4 |
2020-08-12 | 28.92 | 28.34 | 28.34 | 28.89 | 1610100.0 | 28.79 |
2020-08-11 | 28.87 | 28.13 | 28.84 | 28.16 | 2244200.0 | 28.06 |
2020-08-10 | 29.42 | 28.53 | 29.25 | 28.68 | 1395800.0 | 28.58 |
2020-08-07 | 29.31 | 28.61 | 28.78 | 29.22 | 1331900.0 | 29.12 |
2020-08-06 | 29.15 | 28.79 | 28.91 | 28.95 | 1377600.0 | 28.85 |
2020-08-05 | 29.34 | 28.85 | 29.24 | 29.05 | 794300.0 | 28.95 |
2020-08-04 | 29.29 | 28.64 | 28.64 | 29.17 | 1690900.0 | 29.07 |
2020-08-03 | 28.99 | 28.58 | 28.9 | 28.71 | 1144600.0 | 28.61 |
2020-07-31 | 29.07 | 28.37 | 28.9 | 29.0 | 1570600.0 | 28.9 |
2020-07-30 | 29.02 | 28.14 | 28.19 | 28.87 | 1478900.0 | 28.77 |
2020-07-29 | 28.69 | 28.29 | 28.37 | 28.55 | 2055400.0 | 28.45 |
2020-07-28 | 28.3 | 27.47 | 27.5 | 28.14 | 1305000.0 | 28.04 |
2020-07-27 | 27.69 | 26.91 | 27.16 | 27.62 | 1191300.0 | 27.53 |
2020-07-24 | 27.69 | 27.19 | 27.63 | 27.27 | 1107000.0 | 27.18 |
2020-07-23 | 28.32 | 27.37 | 28.16 | 27.62 | 1288500.0 | 27.53 |
2020-07-22 | 28.2 | 27.4 | 27.4 | 28.17 | 1455900.0 | 28.07 |
2020-07-21 | 27.66 | 27.29 | 27.53 | 27.48 | 1734800.0 | 27.39 |
2020-07-20 | 27.75 | 27.36 | 27.63 | 27.53 | 972400.0 | 27.44 |
2020-07-17 | 27.92 | 27.32 | 27.46 | 27.74 | 1337900.0 | 27.65 |
2020-07-16 | 27.41 | 27.0 | 27.19 | 27.27 | 1398500.0 | 27.18 |
2020-07-15 | 27.32 | 26.76 | 27.12 | 27.26 | 1495000.0 | 27.17 |
2020-07-14 | 27.14 | 26.3 | 26.33 | 27.06 | 1622800.0 | 26.97 |
2020-07-13 | 27.18 | 26.38 | 26.64 | 26.43 | 1418100.0 | 26.34 |
2020-07-10 | 26.94 | 26.43 | 26.78 | 26.56 | 1532300.0 | 26.47 |
2020-07-09 | 26.93 | 26.47 | 26.69 | 26.74 | 1806300.0 | 26.65 |
2020-07-08 | 26.96 | 26.6 | 26.71 | 26.85 | 1596600.0 | 26.76 |
2020-07-07 | 27.16 | 26.57 | 27.06 | 26.59 | 1154000.0 | 26.5 |
2020-07-06 | 28.01 | 27.3 | 28.01 | 27.35 | 879700.0 | 27.26 |
2020-07-02 | 28.3 | 27.32 | 28.3 | 27.54 | 963400.0 | 27.45 |
2020-07-01 | 28.06 | 26.78 | 26.96 | 27.94 | 2059700.0 | 27.84 |
2020-06-30 | 27.06 | 26.62 | 26.72 | 26.9 | 1906900.0 | 26.81 |
2020-06-29 | 27.12 | 26.23 | 27.09 | 26.65 | 1398400.0 | 26.56 |
2020-06-26 | 27.45 | 26.88 | 27.22 | 26.96 | 5325200.0 | 26.87 |
2020-06-25 | 27.37 | 26.54 | 26.84 | 27.35 | 2344400.0 | 27.26 |
2020-06-24 | 27.27 | 26.3 | 27.01 | 26.87 | 2114600.0 | 26.78 |
2020-06-23 | 27.74 | 27.25 | 27.56 | 27.33 | 1949500.0 | 27.24 |
2020-06-22 | 27.25 | 26.4 | 26.8 | 27.17 | 1415900.0 | 27.08 |
2020-06-19 | 27.7 | 26.74 | 27.62 | 26.92 | 4279800.0 | 26.83 |
2020-06-18 | 27.33 | 26.48 | 27.06 | 27.18 | 2046300.0 | 27.09 |
2020-06-17 | 28.1 | 27.3 | 28.06 | 27.39 | 1916800.0 | 27.3 |
2020-06-16 | 28.32 | 27.63 | 28.32 | 27.93 | 2128700.0 | 27.83 |
2020-06-15 | 27.68 | 26.17 | 26.37 | 27.46 | 1935000.0 | 27.37 |
2020-06-12 | 27.35 | 26.48 | 27.35 | 27.15 | 2097700.0 | 27.06 |
2020-06-11 | 26.68 | 25.9 | 26.23 | 26.49 | 3548000.0 | 26.35 |
2020-06-10 | 27.98 | 26.74 | 27.79 | 27.37 | 2154900.0 | 27.23 |
2020-06-09 | 28.31 | 27.31 | 27.49 | 27.97 | 3251500.0 | 27.82 |
2020-06-08 | 28.06 | 27.35 | 27.48 | 27.96 | 2492400.0 | 27.81 |
2020-06-05 | 28.33 | 27.16 | 27.64 | 27.19 | 2930300.0 | 27.05 |
2020-06-04 | 27.26 | 26.34 | 27.26 | 26.71 | 2015900.0 | 26.57 |
2020-06-03 | 27.45 | 26.63 | 26.76 | 27.38 | 2002900.0 | 27.24 |
2020-06-02 | 26.64 | 26.15 | 26.51 | 26.48 | 1943700.0 | 26.34 |
2020-06-01 | 26.58 | 25.26 | 25.29 | 26.33 | 2051700.0 | 26.19 |
2020-05-29 | 25.58 | 24.47 | 24.78 | 25.24 | 3042000.0 | 25.11 |
2020-05-28 | 25.28 | 24.38 | 25.0 | 25.01 | 2173000.0 | 24.88 |
2020-05-27 | 25.53 | 24.47 | 25.53 | 24.71 | 1518500.0 | 24.58 |
2020-05-26 | 25.16 | 24.61 | 24.94 | 24.94 | 1697100.0 | 24.81 |
2020-05-22 | 24.22 | 23.54 | 24.13 | 24.18 | 2206100.0 | 24.05 |
2020-05-21 | 24.16 | 23.39 | 23.58 | 24.08 | 2138600.0 | 23.95 |
2020-05-20 | 24.5 | 23.13 | 24.44 | 23.64 | 3587700.0 | 23.51 |
2020-05-19 | 24.26 | 23.74 | 23.79 | 24.04 | 2571900.0 | 23.91 |
2020-05-18 | 24.32 | 23.67 | 23.99 | 23.91 | 2556000.0 | 23.78 |
2020-05-15 | 23.15 | 22.53 | 22.9 | 23.09 | 1773500.0 | 22.97 |
2020-05-14 | 23.1 | 22.0 | 22.72 | 23.06 | 2707600.0 | 22.94 |
2020-05-13 | 23.74 | 22.77 | 23.7 | 23.15 | 2344900.0 | 23.03 |
2020-05-12 | 24.8 | 23.67 | 24.72 | 23.81 | 3746300.0 | 23.68 |
2020-05-11 | 25.09 | 24.59 | 24.64 | 24.68 | 2253600.0 | 24.55 |
2020-05-08 | 25.78 | 24.6 | 25.57 | 24.83 | 2180800.0 | 24.7 |
2020-05-07 | 25.65 | 24.13 | 24.26 | 25.28 | 3107500.0 | 25.15 |
2020-05-06 | 24.84 | 23.94 | 24.73 | 23.97 | 1923400.0 | 23.84 |
2020-05-05 | 24.72 | 23.67 | 23.78 | 24.65 | 3456000.0 | 24.52 |
2020-05-04 | 23.63 | 22.77 | 22.89 | 23.61 | 1737700.0 | 23.49 |
2020-05-01 | 23.94 | 22.98 | 23.8 | 23.25 | 1308300.0 | 23.13 |
2020-04-30 | 24.26 | 23.38 | 23.95 | 24.14 | 1967800.0 | 24.01 |
2020-04-29 | 24.49 | 23.32 | 23.94 | 24.2 | 2280900.0 | 24.07 |
2020-04-28 | 24.66 | 23.48 | 24.28 | 23.58 | 2181900.0 | 23.46 |
2020-04-27 | 23.71 | 23.05 | 23.3 | 23.65 | 1943200.0 | 23.52 |
2020-04-24 | 23.47 | 22.77 | 23.16 | 23.02 | 1761700.0 | 22.9 |
2020-04-23 | 23.9 | 22.78 | 23.56 | 22.97 | 1723900.0 | 22.85 |
2020-04-22 | 23.8 | 22.62 | 22.78 | 23.4 | 3866600.0 | 23.28 |
2020-04-21 | 23.24 | 22.0 | 22.65 | 22.04 | 3678100.0 | 21.92 |
2020-04-20 | 24.65 | 23.28 | 24.53 | 23.28 | 2492000.0 | 23.16 |
2020-04-17 | 24.93 | 23.85 | 24.39 | 24.85 | 1924200.0 | 24.72 |
2020-04-16 | 24.77 | 23.43 | 24.77 | 23.76 | 3151300.0 | 23.63 |
2020-04-15 | 24.97 | 23.95 | 24.67 | 24.62 | 2470800.0 | 24.49 |
2020-04-14 | 25.29 | 24.24 | 24.53 | 25.24 | 1917800.0 | 25.11 |
2020-04-13 | 24.65 | 23.79 | 24.57 | 24.07 | 2113900.0 | 23.94 |
2020-04-09 | 25.24 | 23.97 | 24.14 | 24.69 | 4469200.0 | 24.56 |
2020-04-08 | 24.0 | 22.23 | 22.88 | 23.89 | 2572400.0 | 23.76 |
2020-04-07 | 23.48 | 22.47 | 23.24 | 22.6 | 2653500.0 | 22.48 |
2020-04-06 | 22.63 | 20.71 | 20.71 | 22.25 | 3043700.0 | 22.13 |
2020-04-03 | 21.34 | 19.93 | 20.94 | 20.64 | 3719400.0 | 20.53 |
2020-04-02 | 22.13 | 20.79 | 21.1 | 21.21 | 2867000.0 | 21.1 |
2020-04-01 | 22.37 | 20.88 | 22.27 | 21.83 | 3134700.0 | 21.71 |
2020-03-31 | 23.56 | 22.03 | 22.82 | 23.2 | 4912100.0 | 23.08 |
2020-03-30 | 23.84 | 21.81 | 23.37 | 23.1 | 4221900.0 | 22.98 |
2020-03-27 | 23.75 | 21.0 | 21.25 | 23.13 | 3785400.0 | 23.01 |
2020-03-26 | 22.09 | 20.2 | 20.88 | 21.93 | 4796100.0 | 21.81 |
2020-03-25 | 21.57 | 18.69 | 20.43 | 20.74 | 6031600.0 | 20.63 |
2020-03-24 | 20.37 | 18.7 | 19.01 | 20.32 | 2550800.0 | 20.21 |
2020-03-23 | 19.55 | 17.5 | 19.41 | 18.15 | 4436200.0 | 18.05 |
2020-03-20 | 21.87 | 19.04 | 20.96 | 19.53 | 4191300.0 | 19.43 |
2020-03-19 | 24.07 | 20.77 | 22.46 | 20.78 | 5109900.0 | 20.67 |
2020-03-18 | 24.03 | 20.01 | 23.01 | 22.7 | 3582600.0 | 22.58 |
2020-03-17 | 25.29 | 22.18 | 24.42 | 24.28 | 3617100.0 | 24.15 |
2020-03-16 | 26.54 | 23.81 | 25.69 | 23.81 | 5618800.0 | 23.68 |
2020-03-13 | 28.05 | 26.04 | 26.95 | 27.94 | 6991700.0 | 27.79 |
2020-03-12 | 28.45 | 25.0 | 25.26 | 25.91 | 8115900.0 | 25.77 |
2020-03-11 | 29.42 | 26.82 | 28.58 | 27.06 | 8103200.0 | 26.87 |
2020-03-10 | 29.2 | 27.64 | 28.03 | 29.18 | 6723100.0 | 28.97 |
2020-03-09 | 28.57 | 27.24 | 27.43 | 27.75 | 7605200.0 | 27.55 |
2020-03-06 | 28.99 | 27.81 | 28.29 | 28.94 | 3501100.0 | 28.73 |
2020-03-05 | 29.84 | 28.21 | 28.23 | 28.67 | 4445400.0 | 28.47 |
2020-03-04 | 28.86 | 28.27 | 28.28 | 28.7 | 3298100.0 | 28.5 |
2020-03-03 | 28.41 | 27.26 | 27.42 | 27.86 | 4927100.0 | 27.66 |
2020-03-02 | 27.38 | 25.93 | 26.04 | 27.38 | 3718500.0 | 27.18 |
2020-02-28 | 26.47 | 24.31 | 25.26 | 25.89 | 4227500.0 | 25.71 |
2020-02-27 | 26.9 | 25.66 | 26.78 | 25.68 | 2276500.0 | 25.5 |
2020-02-26 | 27.79 | 27.13 | 27.69 | 27.14 | 1961600.0 | 26.95 |
2020-02-25 | 28.54 | 27.5 | 28.48 | 27.63 | 1856500.0 | 27.43 |
2020-02-24 | 28.77 | 28.33 | 28.52 | 28.42 | 2511100.0 | 28.22 |
2020-02-21 | 29.18 | 28.74 | 29.12 | 28.77 | 1437900.0 | 28.56 |
2020-02-20 | 29.14 | 28.74 | 28.96 | 29.11 | 1911200.0 | 28.9 |
2020-02-19 | 29.17 | 28.73 | 29.15 | 28.92 | 2348800.0 | 28.71 |
2020-02-18 | 29.66 | 29.24 | 29.55 | 29.28 | 2393800.0 | 29.07 |