名前 | AngloGold Ashanti Limited Common Stock |
ティッカー | AU |
国 | South Africa |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.61 | 22.81 | 23.42 | 22.86 | 2735600.0 | 22.86 |
2021-02-12 | 24.26 | 23.67 | 23.86 | 23.99 | 1344600.0 | 23.99 |
2021-02-11 | 24.67 | 23.68 | 24.39 | 23.94 | 2777400.0 | 23.94 |
2021-02-10 | 24.33 | 23.66 | 23.89 | 24.3 | 2825100.0 | 24.3 |
2021-02-09 | 23.67 | 23.21 | 23.51 | 23.47 | 2662600.0 | 23.47 |
2021-02-08 | 23.86 | 23.02 | 23.34 | 23.35 | 2398700.0 | 23.35 |
2021-02-05 | 23.07 | 22.14 | 22.44 | 23.05 | 2878600.0 | 23.05 |
2021-02-04 | 22.53 | 21.94 | 22.19 | 22.21 | 3872200.0 | 22.21 |
2021-02-03 | 23.61 | 23.19 | 23.4 | 23.52 | 3237500.0 | 23.52 |
2021-02-02 | 23.68 | 22.78 | 23.02 | 23.4 | 2743700.0 | 23.4 |
2021-02-01 | 23.96 | 23.38 | 23.85 | 23.55 | 3439700.0 | 23.55 |
2021-01-29 | 24.44 | 23.31 | 24.33 | 23.46 | 3643900.0 | 23.46 |
2021-01-28 | 24.17 | 23.19 | 23.84 | 23.63 | 4258100.0 | 23.63 |
2021-01-27 | 23.85 | 23.03 | 23.55 | 23.33 | 2328200.0 | 23.33 |
2021-01-26 | 24.18 | 23.6 | 23.63 | 23.91 | 3127400.0 | 23.91 |
2021-01-25 | 23.98 | 23.32 | 23.49 | 23.95 | 3532300.0 | 23.95 |
2021-01-22 | 23.42 | 22.35 | 22.57 | 23.21 | 2751900.0 | 23.21 |
2021-01-21 | 23.49 | 22.73 | 23.07 | 23.45 | 4094400.0 | 23.45 |
2021-01-20 | 23.53 | 22.7 | 22.91 | 23.44 | 3277200.0 | 23.44 |
2021-01-19 | 22.7 | 21.98 | 22.67 | 22.25 | 3012100.0 | 22.25 |
2021-01-15 | 22.98 | 22.03 | 22.88 | 22.08 | 2552900.0 | 22.08 |
2021-01-14 | 23.44 | 22.8 | 22.86 | 22.98 | 2355400.0 | 22.98 |
2021-01-13 | 23.73 | 23.23 | 23.67 | 23.26 | 2239600.0 | 23.26 |
2021-01-12 | 23.27 | 22.68 | 22.9 | 23.2 | 2033500.0 | 23.2 |
2021-01-11 | 23.27 | 22.83 | 22.9 | 22.93 | 2209200.0 | 22.93 |
2021-01-08 | 23.7 | 22.72 | 23.65 | 23.33 | 4991500.0 | 23.33 |
2021-01-07 | 24.26 | 23.56 | 23.99 | 24.05 | 2253700.0 | 24.05 |
2021-01-06 | 24.81 | 23.5 | 24.79 | 24.4 | 4527700.0 | 24.4 |
2021-01-05 | 25.69 | 24.62 | 25.6 | 24.85 | 3142600.0 | 24.85 |
2021-01-04 | 25.75 | 24.46 | 24.7 | 25.49 | 5540600.0 | 25.49 |
2020-12-31 | 23.56 | 22.31 | 23.49 | 22.62 | 2161800.0 | 22.62 |
2020-12-30 | 23.59 | 23.05 | 23.3 | 23.57 | 1913200.0 | 23.57 |
2020-12-29 | 23.33 | 22.78 | 23.11 | 22.97 | 1435700.0 | 22.97 |
2020-12-28 | 23.72 | 22.7 | 23.42 | 22.81 | 2135700.0 | 22.81 |
2020-12-24 | 23.12 | 22.64 | 22.79 | 22.92 | 649700.0 | 22.92 |
2020-12-23 | 23.21 | 22.68 | 22.83 | 22.85 | 1299800.0 | 22.85 |
2020-12-22 | 23.36 | 22.36 | 23.26 | 22.53 | 1552700.0 | 22.53 |
2020-12-21 | 23.65 | 23.05 | 23.21 | 23.16 | 2019500.0 | 23.16 |
2020-12-18 | 24.1 | 23.15 | 24.09 | 23.17 | 3813900.0 | 23.17 |
2020-12-17 | 23.79 | 23.02 | 23.15 | 23.38 | 3067900.0 | 23.38 |
2020-12-16 | 22.52 | 21.8 | 22.3 | 22.52 | 2340100.0 | 22.52 |
2020-12-15 | 22.48 | 21.9 | 21.92 | 22.26 | 2486900.0 | 22.26 |
2020-12-14 | 21.84 | 21.24 | 21.58 | 21.35 | 1552100.0 | 21.35 |
2020-12-11 | 21.68 | 21.28 | 21.55 | 21.49 | 1812500.0 | 21.49 |
2020-12-10 | 22.07 | 21.22 | 21.57 | 21.5 | 2872100.0 | 21.5 |
2020-12-09 | 22.22 | 21.15 | 21.67 | 21.5 | 4936100.0 | 21.5 |
2020-12-08 | 22.69 | 22.16 | 22.58 | 22.19 | 4293000.0 | 22.19 |
2020-12-07 | 23.1 | 21.95 | 21.95 | 22.74 | 2799400.0 | 22.74 |
2020-12-04 | 22.57 | 21.83 | 22.26 | 22.13 | 3068600.0 | 22.13 |
2020-12-03 | 22.98 | 22.29 | 22.97 | 22.65 | 2244700.0 | 22.65 |
2020-12-02 | 23.16 | 22.48 | 22.73 | 22.96 | 2915200.0 | 22.96 |
2020-12-01 | 23.08 | 22.53 | 22.77 | 22.97 | 4157000.0 | 22.97 |
2020-11-30 | 21.84 | 21.09 | 21.21 | 21.67 | 3642600.0 | 21.67 |
2020-11-27 | 21.53 | 20.7 | 20.8 | 21.41 | 2275000.0 | 21.41 |
2020-11-25 | 21.32 | 20.73 | 20.77 | 20.94 | 4526500.0 | 20.94 |
2020-11-24 | 21.06 | 20.15 | 20.42 | 20.77 | 5343900.0 | 20.77 |
2020-11-23 | 21.83 | 21.07 | 21.73 | 21.51 | 4292100.0 | 21.51 |
2020-11-20 | 22.83 | 22.34 | 22.47 | 22.56 | 2952700.0 | 22.56 |
2020-11-19 | 22.43 | 21.83 | 21.88 | 22.22 | 2943700.0 | 22.22 |
2020-11-18 | 23.32 | 22.5 | 23.07 | 22.51 | 2128500.0 | 22.51 |
2020-11-17 | 23.48 | 22.99 | 23.14 | 23.07 | 2305400.0 | 23.07 |
2020-11-16 | 24.05 | 23.5 | 23.69 | 23.51 | 2382300.0 | 23.51 |
2020-11-13 | 24.2 | 23.68 | 23.93 | 24.14 | 1957800.0 | 24.14 |
2020-11-12 | 24.19 | 23.48 | 23.68 | 23.59 | 2298000.0 | 23.59 |
2020-11-11 | 23.67 | 23.06 | 23.28 | 23.63 | 3149300.0 | 23.63 |
2020-11-10 | 25.01 | 23.67 | 24.89 | 23.67 | 2528500.0 | 23.67 |
2020-11-09 | 25.54 | 23.92 | 25.47 | 24.74 | 3913000.0 | 24.74 |
2020-11-06 | 28.0 | 27.04 | 27.89 | 27.56 | 2740100.0 | 27.56 |
2020-11-05 | 27.21 | 26.04 | 26.06 | 26.78 | 3140000.0 | 26.78 |
2020-11-04 | 25.63 | 24.8 | 25.32 | 24.99 | 1349400.0 | 24.99 |
2020-11-03 | 26.0 | 25.35 | 25.96 | 25.41 | 1865500.0 | 25.41 |
2020-11-02 | 25.36 | 24.46 | 24.88 | 25.28 | 3674500.0 | 25.28 |
2020-10-30 | 23.25 | 22.57 | 23.09 | 23.14 | 1840100.0 | 23.14 |
2020-10-29 | 23.45 | 22.5 | 22.72 | 22.87 | 2196600.0 | 22.87 |
2020-10-28 | 23.77 | 23.14 | 23.66 | 23.3 | 2397200.0 | 23.3 |
2020-10-27 | 24.77 | 24.15 | 24.5 | 24.7 | 2072800.0 | 24.7 |
2020-10-26 | 25.04 | 24.35 | 24.8 | 24.46 | 2895200.0 | 24.46 |
2020-10-23 | 25.47 | 24.85 | 25.37 | 25.17 | 2505700.0 | 25.17 |
2020-10-22 | 25.84 | 25.18 | 25.79 | 25.45 | 2494500.0 | 25.45 |
2020-10-21 | 27.2 | 26.38 | 26.63 | 26.53 | 1442200.0 | 26.53 |
2020-10-20 | 26.37 | 25.95 | 26.19 | 26.35 | 1938100.0 | 26.35 |
2020-10-19 | 27.3 | 26.35 | 27.18 | 26.37 | 1650800.0 | 26.37 |
2020-10-16 | 27.15 | 26.64 | 27.08 | 26.65 | 1552100.0 | 26.65 |
2020-10-15 | 27.41 | 26.8 | 27.05 | 27.11 | 2019500.0 | 27.11 |
2020-10-14 | 28.48 | 27.69 | 28.2 | 27.97 | 1882100.0 | 27.97 |
2020-10-13 | 27.61 | 26.9 | 27.58 | 27.47 | 2083000.0 | 27.47 |
2020-10-12 | 28.21 | 27.51 | 28.15 | 27.73 | 1935200.0 | 27.73 |
2020-10-09 | 28.02 | 27.33 | 27.49 | 27.94 | 3012500.0 | 27.94 |
2020-10-08 | 26.65 | 26.01 | 26.21 | 26.53 | 2078700.0 | 26.53 |
2020-10-07 | 25.84 | 25.18 | 25.66 | 25.49 | 1639600.0 | 25.49 |
2020-10-06 | 26.62 | 25.27 | 26.45 | 25.32 | 2476000.0 | 25.32 |
2020-10-05 | 26.74 | 25.97 | 26.18 | 26.06 | 1494300.0 | 26.06 |
2020-10-02 | 26.54 | 25.75 | 25.99 | 26.01 | 1562700.0 | 26.01 |
2020-10-01 | 26.72 | 26.13 | 26.56 | 26.44 | 2089600.0 | 26.44 |
2020-09-30 | 26.58 | 25.91 | 26.38 | 26.38 | 2054100.0 | 26.38 |
2020-09-29 | 26.65 | 25.84 | 26.08 | 26.46 | 2116400.0 | 26.46 |
2020-09-28 | 26.33 | 25.56 | 26.28 | 25.82 | 2280200.0 | 25.82 |
2020-09-25 | 25.81 | 25.36 | 25.6 | 25.63 | 2035100.0 | 25.63 |
2020-09-24 | 26.25 | 24.35 | 24.49 | 26.01 | 5632500.0 | 26.01 |
2020-09-23 | 25.93 | 24.68 | 25.72 | 24.79 | 4220500.0 | 24.79 |
2020-09-22 | 26.51 | 25.93 | 26.3 | 26.31 | 1771500.0 | 26.31 |
2020-09-21 | 26.52 | 25.84 | 26.0 | 26.17 | 4116900.0 | 26.17 |
2020-09-18 | 28.15 | 27.06 | 28.03 | 27.17 | 4121800.0 | 27.17 |
2020-09-17 | 28.26 | 27.72 | 28.22 | 27.94 | 3161600.0 | 27.94 |
2020-09-16 | 30.3 | 29.33 | 30.23 | 29.41 | 2153800.0 | 29.41 |
2020-09-15 | 30.6 | 29.66 | 30.47 | 29.88 | 1658600.0 | 29.88 |
2020-09-14 | 30.15 | 29.35 | 29.36 | 29.96 | 1901800.0 | 29.96 |
2020-09-11 | 29.96 | 28.66 | 29.62 | 28.84 | 1967000.0 | 28.84 |
2020-09-10 | 30.07 | 29.04 | 29.23 | 29.16 | 3968600.0 | 29.16 |
2020-09-09 | 29.53 | 28.29 | 28.29 | 29.38 | 4631700.0 | 29.38 |
2020-09-08 | 28.67 | 27.26 | 27.77 | 27.9 | 5062100.0 | 27.9 |
2020-09-04 | 29.21 | 27.58 | 28.21 | 29.05 | 3138600.0 | 29.05 |
2020-09-03 | 28.88 | 27.62 | 28.17 | 28.74 | 3363900.0 | 28.74 |
2020-09-02 | 28.89 | 27.79 | 28.45 | 28.84 | 3089700.0 | 28.84 |
2020-09-01 | 30.43 | 28.8 | 30.3 | 29.15 | 1872600.0 | 29.15 |
2020-08-31 | 30.09 | 28.97 | 29.97 | 29.51 | 2819800.0 | 29.51 |
2020-08-28 | 30.35 | 29.18 | 29.3 | 30.01 | 2415700.0 | 30.01 |
2020-08-27 | 29.71 | 27.9 | 29.7 | 28.53 | 3392400.0 | 28.53 |
2020-08-26 | 29.24 | 27.82 | 27.88 | 29.21 | 2141800.0 | 29.21 |
2020-08-25 | 28.4 | 27.48 | 28.08 | 28.38 | 2122900.0 | 28.38 |
2020-08-24 | 29.14 | 28.23 | 29.0 | 28.26 | 2758600.0 | 28.26 |
2020-08-21 | 28.23 | 27.31 | 27.97 | 27.9 | 2882600.0 | 27.9 |
2020-08-20 | 29.02 | 27.82 | 27.9 | 28.86 | 2180000.0 | 28.86 |
2020-08-19 | 29.3 | 27.98 | 28.84 | 28.33 | 2211600.0 | 28.33 |
2020-08-18 | 30.78 | 29.24 | 30.78 | 29.53 | 2122300.0 | 29.53 |
2020-08-17 | 29.96 | 29.24 | 29.71 | 29.72 | 2929200.0 | 29.72 |
2020-08-14 | 28.74 | 28.03 | 28.52 | 28.38 | 1868400.0 | 28.38 |
2020-08-13 | 29.0 | 27.8 | 27.89 | 28.4 | 2987400.0 | 28.4 |
2020-08-12 | 28.77 | 27.65 | 28.58 | 27.65 | 2999200.0 | 27.65 |
2020-08-11 | 29.3 | 27.66 | 28.57 | 27.87 | 5536900.0 | 27.87 |
2020-08-10 | 31.74 | 30.03 | 31.0 | 30.17 | 1982500.0 | 30.17 |
2020-08-07 | 31.71 | 30.16 | 31.3 | 30.66 | 3122100.0 | 30.66 |
2020-08-06 | 32.99 | 31.11 | 32.88 | 31.66 | 4232000.0 | 31.66 |
2020-08-05 | 33.74 | 32.25 | 33.59 | 32.78 | 3756900.0 | 32.78 |
2020-08-04 | 32.79 | 31.05 | 31.2 | 32.76 | 5738700.0 | 32.76 |
2020-08-03 | 32.3 | 31.17 | 32.3 | 31.51 | 5229700.0 | 31.51 |
2020-07-31 | 33.06 | 32.06 | 33.01 | 32.19 | 4636700.0 | 32.19 |
2020-07-30 | 36.19 | 32.23 | 35.3 | 32.41 | 6912100.0 | 32.41 |
2020-07-29 | 37.25 | 35.76 | 36.93 | 36.47 | 3424800.0 | 36.47 |
2020-07-28 | 37.85 | 36.08 | 36.68 | 37.03 | 3761200.0 | 37.03 |
2020-07-27 | 38.5 | 36.97 | 37.05 | 37.91 | 5402200.0 | 37.91 |
2020-07-24 | 34.82 | 33.54 | 34.14 | 34.61 | 3748900.0 | 34.61 |
2020-07-23 | 33.85 | 31.73 | 33.63 | 32.46 | 3681400.0 | 32.46 |
2020-07-22 | 33.04 | 32.38 | 32.8 | 32.82 | 3093900.0 | 32.82 |
2020-07-21 | 33.58 | 32.12 | 33.5 | 32.17 | 3490500.0 | 32.17 |
2020-07-20 | 33.44 | 32.66 | 33.02 | 33.04 | 2277900.0 | 33.04 |
2020-07-17 | 32.45 | 31.52 | 31.76 | 32.37 | 2145200.0 | 32.37 |
2020-07-16 | 32.06 | 31.0 | 31.59 | 31.29 | 2431800.0 | 31.29 |
2020-07-15 | 31.52 | 30.7 | 31.26 | 31.48 | 2267800.0 | 31.48 |
2020-07-14 | 31.6 | 30.14 | 30.25 | 31.57 | 3211900.0 | 31.57 |
2020-07-13 | 31.98 | 29.8 | 31.98 | 29.93 | 2896500.0 | 29.93 |
2020-07-10 | 32.03 | 30.83 | 31.78 | 31.12 | 3233100.0 | 31.12 |
2020-07-09 | 32.25 | 30.9 | 32.01 | 31.45 | 3862400.0 | 31.45 |
2020-07-08 | 32.09 | 30.89 | 31.83 | 31.39 | 3483800.0 | 31.39 |
2020-07-07 | 30.96 | 29.87 | 30.0 | 30.7 | 4376200.0 | 30.7 |
2020-07-06 | 29.84 | 29.18 | 29.48 | 29.7 | 2425500.0 | 29.7 |
2020-07-02 | 30.1 | 28.94 | 29.21 | 28.98 | 2615200.0 | 28.98 |
2020-07-01 | 29.67 | 28.47 | 29.51 | 29.56 | 2178700.0 | 29.56 |
2020-06-30 | 29.58 | 28.29 | 28.7 | 29.49 | 2981700.0 | 29.49 |
2020-06-29 | 29.05 | 28.35 | 28.86 | 29.01 | 2704100.0 | 29.01 |
2020-06-26 | 29.0 | 27.96 | 28.39 | 28.63 | 2263700.0 | 28.63 |
2020-06-25 | 28.74 | 28.07 | 28.47 | 28.72 | 2097400.0 | 28.72 |
2020-06-24 | 29.05 | 27.89 | 28.02 | 28.36 | 3701400.0 | 28.36 |
2020-06-23 | 29.31 | 28.2 | 28.32 | 29.03 | 3714000.0 | 29.03 |
2020-06-22 | 27.74 | 26.75 | 26.77 | 27.6 | 3306200.0 | 27.6 |
2020-06-19 | 26.48 | 25.0 | 25.1 | 26.01 | 3931300.0 | 26.01 |
2020-06-18 | 24.65 | 24.08 | 24.44 | 24.4 | 5890100.0 | 24.4 |
2020-06-17 | 24.91 | 24.25 | 24.5 | 24.57 | 2726100.0 | 24.57 |
2020-06-16 | 24.98 | 23.92 | 24.81 | 24.03 | 2623300.0 | 24.03 |
2020-06-15 | 25.03 | 23.27 | 23.37 | 24.86 | 2809900.0 | 24.86 |
2020-06-12 | 25.85 | 24.19 | 25.54 | 24.34 | 3245200.0 | 24.34 |
2020-06-11 | 26.38 | 24.93 | 25.5 | 25.19 | 4596700.0 | 25.19 |
2020-06-10 | 25.7 | 23.78 | 24.5 | 25.63 | 3826300.0 | 25.63 |
2020-06-09 | 24.99 | 24.24 | 24.91 | 24.6 | 3324800.0 | 24.6 |
2020-06-08 | 23.88 | 23.34 | 23.5 | 23.58 | 3231000.0 | 23.58 |
2020-06-05 | 23.99 | 22.83 | 23.55 | 23.82 | 6980300.0 | 23.82 |
2020-06-04 | 25.75 | 24.64 | 25.42 | 24.9 | 3213800.0 | 24.9 |
2020-06-03 | 25.2 | 24.21 | 24.64 | 24.89 | 3044500.0 | 24.89 |
2020-06-02 | 26.32 | 24.89 | 26.32 | 25.48 | 4333500.0 | 25.48 |
2020-06-01 | 25.17 | 24.54 | 24.71 | 25.16 | 1739600.0 | 25.16 |
2020-05-29 | 24.7 | 24.09 | 24.52 | 24.56 | 4585100.0 | 24.56 |
2020-05-28 | 24.72 | 23.77 | 24.37 | 24.16 | 5216800.0 | 24.16 |
2020-05-27 | 24.5 | 23.13 | 23.31 | 24.35 | 4266700.0 | 24.35 |
2020-05-26 | 25.15 | 24.09 | 24.78 | 24.18 | 2700300.0 | 24.18 |
2020-05-22 | 26.43 | 25.37 | 25.8 | 25.45 | 2186900.0 | 25.45 |
2020-05-21 | 26.38 | 25.06 | 26.3 | 25.96 | 2125900.0 | 25.96 |
2020-05-20 | 27.76 | 26.46 | 27.73 | 26.68 | 2356200.0 | 26.68 |
2020-05-19 | 27.84 | 26.96 | 27.2 | 27.39 | 2393800.0 | 27.39 |
2020-05-18 | 28.0 | 26.56 | 27.85 | 26.67 | 2866100.0 | 26.67 |
2020-05-15 | 27.77 | 26.79 | 27.03 | 27.75 | 3512000.0 | 27.75 |
2020-05-14 | 26.49 | 25.16 | 25.2 | 26.05 | 5184300.0 | 26.05 |
2020-05-13 | 25.82 | 24.46 | 25.66 | 24.98 | 3267800.0 | 24.98 |
2020-05-12 | 26.58 | 25.11 | 26.07 | 25.29 | 2830700.0 | 25.29 |
2020-05-11 | 26.9 | 25.11 | 26.49 | 25.19 | 3414100.0 | 25.19 |
2020-05-08 | 27.03 | 25.88 | 25.99 | 26.17 | 2195900.0 | 26.17 |
2020-05-07 | 26.7 | 25.15 | 25.78 | 26.26 | 3153300.0 | 26.26 |
2020-05-06 | 26.05 | 25.11 | 25.17 | 25.55 | 3640300.0 | 25.55 |
2020-05-05 | 26.34 | 24.65 | 25.46 | 26.07 | 2945300.0 | 26.07 |
2020-05-04 | 26.01 | 25.22 | 25.22 | 25.82 | 3023500.0 | 25.82 |
2020-05-01 | 25.38 | 23.66 | 23.96 | 25.11 | 3249200.0 | 25.11 |
2020-04-30 | 25.98 | 24.33 | 25.5 | 24.39 | 3318900.0 | 24.39 |
2020-04-29 | 26.1 | 24.57 | 25.47 | 26.05 | 4714300.0 | 26.05 |
2020-04-28 | 26.33 | 25.08 | 25.85 | 25.56 | 4983900.0 | 25.56 |
2020-04-27 | 27.16 | 25.33 | 26.4 | 26.82 | 3798300.0 | 26.82 |
2020-04-24 | 27.63 | 26.19 | 27.21 | 26.6 | 5267000.0 | 26.6 |
2020-04-23 | 26.86 | 25.24 | 25.4 | 26.3 | 6526600.0 | 26.3 |
2020-04-22 | 25.36 | 23.62 | 23.73 | 25.15 | 4436400.0 | 25.15 |
2020-04-21 | 23.01 | 21.63 | 21.7 | 22.81 | 3297300.0 | 22.81 |
2020-04-20 | 23.64 | 21.95 | 22.1 | 22.87 | 3360000.0 | 22.87 |
2020-04-17 | 22.08 | 21.4 | 21.5 | 21.76 | 7079400.0 | 21.76 |
2020-04-16 | 23.37 | 22.42 | 23.06 | 22.89 | 3250300.0 | 22.89 |
2020-04-15 | 23.59 | 22.15 | 23.19 | 22.83 | 3215200.0 | 22.83 |
2020-04-14 | 24.79 | 22.73 | 23.28 | 23.44 | 5812300.0 | 23.44 |
2020-04-13 | 22.99 | 20.33 | 21.48 | 22.71 | 3836600.0 | 22.71 |
2020-04-09 | 21.87 | 20.25 | 20.25 | 21.48 | 4324400.0 | 21.48 |
2020-04-08 | 19.44 | 18.71 | 18.71 | 19.19 | 1643900.0 | 19.19 |
2020-04-07 | 20.11 | 18.81 | 19.42 | 19.15 | 3121600.0 | 19.15 |
2020-04-06 | 19.8 | 18.32 | 18.79 | 19.34 | 3763600.0 | 19.34 |
2020-04-03 | 18.65 | 17.48 | 17.9 | 17.79 | 3366200.0 | 17.79 |
2020-04-02 | 18.4 | 17.15 | 17.27 | 17.72 | 4395000.0 | 17.72 |
2020-04-01 | 16.82 | 16.0 | 16.38 | 16.75 | 4625700.0 | 16.75 |
2020-03-31 | 18.09 | 16.58 | 17.36 | 16.63 | 4485000.0 | 16.63 |
2020-03-30 | 19.12 | 17.39 | 19.12 | 17.94 | 4063800.0 | 17.94 |
2020-03-27 | 19.84 | 17.56 | 19.55 | 18.01 | 6181100.0 | 18.01 |
2020-03-26 | 23.26 | 19.51 | 23.05 | 20.0 | 7231200.0 | 20.0 |
2020-03-25 | 21.77 | 20.06 | 21.04 | 20.83 | 8632100.0 | 20.83 |
2020-03-24 | 19.29 | 17.13 | 18.34 | 18.62 | 6581100.0 | 18.62 |
2020-03-23 | 16.47 | 14.8 | 15.69 | 15.4 | 6605400.0 | 15.4 |
2020-03-20 | 15.8 | 13.92 | 15.65 | 14.05 | 4289100.0 | 14.05 |
2020-03-19 | 18.69 | 13.7 | 14.96 | 15.41 | 5408700.0 | 15.41 |
2020-03-18 | 18.06 | 14.76 | 16.93 | 15.0 | 4262700.0 | 15.0 |
2020-03-17 | 18.99 | 15.76 | 15.76 | 18.89 | 7465000.0 | 18.89 |
2020-03-16 | 18.88 | 12.66 | 12.75 | 17.46 | 8401100.0 | 17.46 |
2020-03-13 | 16.95 | 14.0 | 16.85 | 14.17 | 6636100.0 | 14.17 |
2020-03-12 | 17.68 | 15.4 | 16.31 | 15.57 | 5842200.0 | 15.57 |
2020-03-11 | 19.4 | 17.07 | 19.2 | 17.34 | 5731200.0 | 17.23 |
2020-03-10 | 19.64 | 18.11 | 19.51 | 18.91 | 6633600.0 | 18.79 |
2020-03-09 | 21.26 | 19.26 | 21.25 | 19.29 | 4213600.0 | 19.17 |
2020-03-06 | 21.63 | 20.2 | 21.63 | 21.06 | 5037600.0 | 20.93 |
2020-03-05 | 21.39 | 20.63 | 21.09 | 21.06 | 4560500.0 | 20.93 |
2020-03-04 | 21.01 | 20.02 | 20.8 | 20.75 | 3237600.0 | 20.62 |
2020-03-03 | 21.08 | 18.9 | 19.57 | 20.27 | 6617800.0 | 20.14 |
2020-03-02 | 18.48 | 17.9 | 18.11 | 18.48 | 3023700.0 | 18.36 |
2020-02-28 | 18.27 | 16.84 | 18.02 | 17.45 | 5727500.0 | 17.34 |
2020-02-27 | 21.25 | 19.4 | 21.19 | 19.42 | 4900500.0 | 19.3 |
2020-02-26 | 21.46 | 20.86 | 21.19 | 21.08 | 3330600.0 | 20.95 |
2020-02-25 | 22.08 | 20.85 | 21.06 | 20.85 | 6165100.0 | 20.72 |
2020-02-24 | 23.48 | 22.18 | 23.05 | 22.48 | 4377300.0 | 22.34 |
2020-02-21 | 22.75 | 21.36 | 21.42 | 22.13 | 4973600.0 | 21.99 |
2020-02-20 | 21.26 | 20.03 | 21.26 | 20.22 | 3824000.0 | 20.09 |
2020-02-19 | 21.2 | 20.62 | 21.18 | 20.94 | 3327800.0 | 20.81 |
2020-02-18 | 20.4 | 19.67 | 20.06 | 20.39 | 3029100.0 | 20.26 |