名前 | Devon Energy Corporation Common Stock |
ティッカー | DVN |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.12 | 20.36 | 20.59 | 20.87 | 14469200.0 | 20.87 |
2021-02-12 | 20.0 | 18.97 | 19.1 | 19.98 | 9125700.0 | 19.98 |
2021-02-11 | 19.53 | 18.69 | 19.52 | 19.3 | 7221000.0 | 19.3 |
2021-02-10 | 19.84 | 18.85 | 18.97 | 19.73 | 11604800.0 | 19.73 |
2021-02-09 | 19.14 | 18.4 | 18.95 | 18.87 | 8261000.0 | 18.87 |
2021-02-08 | 18.9 | 18.03 | 18.12 | 18.75 | 10309200.0 | 18.75 |
2021-02-05 | 18.81 | 17.86 | 18.63 | 17.9 | 9425300.0 | 17.9 |
2021-02-04 | 18.38 | 17.67 | 18.35 | 18.15 | 7402600.0 | 18.15 |
2021-02-03 | 18.25 | 17.14 | 17.18 | 18.2 | 10508800.0 | 18.2 |
2021-02-02 | 17.52 | 16.85 | 17.27 | 16.96 | 10544500.0 | 16.96 |
2021-02-01 | 16.97 | 16.17 | 16.8 | 16.76 | 9160500.0 | 16.76 |
2021-01-29 | 17.61 | 16.31 | 17.01 | 16.46 | 11201200.0 | 16.46 |
2021-01-28 | 17.56 | 16.66 | 17.42 | 17.2 | 12285600.0 | 17.2 |
2021-01-27 | 17.57 | 16.11 | 16.46 | 17.21 | 15504100.0 | 17.21 |
2021-01-26 | 17.93 | 16.83 | 17.68 | 16.85 | 11023100.0 | 16.85 |
2021-01-25 | 17.63 | 16.69 | 17.53 | 17.37 | 15034500.0 | 17.37 |
2021-01-22 | 18.08 | 17.3 | 17.8 | 17.8 | 16633700.0 | 17.8 |
2021-01-21 | 19.99 | 17.48 | 19.91 | 18.39 | 21218000.0 | 18.39 |
2021-01-20 | 20.3 | 19.5 | 20.24 | 19.97 | 10245700.0 | 19.97 |
2021-01-19 | 20.14 | 19.52 | 19.99 | 20.0 | 10915400.0 | 20.0 |
2021-01-15 | 19.94 | 18.99 | 19.9 | 19.57 | 12581100.0 | 19.57 |
2021-01-14 | 20.77 | 19.25 | 19.27 | 20.28 | 12994700.0 | 20.28 |
2021-01-13 | 19.72 | 19.01 | 19.66 | 19.13 | 10870300.0 | 19.13 |
2021-01-12 | 19.88 | 18.36 | 18.72 | 19.71 | 17082400.0 | 19.71 |
2021-01-11 | 18.39 | 17.3 | 17.57 | 18.33 | 10891100.0 | 18.33 |
2021-01-08 | 18.85 | 17.92 | 18.79 | 18.11 | 13952000.0 | 18.11 |
2021-01-07 | 19.27 | 17.97 | 18.13 | 18.57 | 21497600.0 | 18.57 |
2021-01-06 | 18.65 | 17.51 | 17.7 | 18.32 | 89656100.0 | 18.32 |
2021-01-05 | 17.94 | 16.35 | 16.38 | 17.36 | 17603600.0 | 17.36 |
2021-01-04 | 16.43 | 15.71 | 16.0 | 16.13 | 10303800.0 | 16.13 |
2020-12-31 | 16.21 | 15.65 | 15.99 | 15.81 | 8596700.0 | 15.81 |
2020-12-30 | 16.23 | 15.25 | 15.31 | 16.14 | 8885700.0 | 16.14 |
2020-12-29 | 15.55 | 15.1 | 15.5 | 15.31 | 5649800.0 | 15.31 |
2020-12-28 | 15.65 | 15.24 | 15.5 | 15.35 | 5395600.0 | 15.35 |
2020-12-24 | 15.7 | 15.13 | 15.68 | 15.33 | 2793200.0 | 15.33 |
2020-12-23 | 15.93 | 14.93 | 15.2 | 15.66 | 6573800.0 | 15.66 |
2020-12-22 | 15.35 | 14.81 | 15.32 | 14.83 | 5470700.0 | 14.83 |
2020-12-21 | 15.49 | 14.34 | 14.66 | 15.3 | 10013600.0 | 15.3 |
2020-12-18 | 16.25 | 15.44 | 16.05 | 15.63 | 18161900.0 | 15.63 |
2020-12-17 | 16.28 | 15.72 | 16.11 | 16.1 | 10290000.0 | 16.1 |
2020-12-16 | 16.08 | 15.46 | 15.93 | 15.91 | 11101600.0 | 15.91 |
2020-12-15 | 15.83 | 15.22 | 15.56 | 15.79 | 6705600.0 | 15.79 |
2020-12-14 | 16.6 | 15.36 | 16.54 | 15.37 | 8244700.0 | 15.37 |
2020-12-11 | 16.49 | 15.94 | 16.47 | 16.16 | 6840700.0 | 16.16 |
2020-12-10 | 16.72 | 15.48 | 15.58 | 16.57 | 9436700.0 | 16.57 |
2020-12-09 | 16.35 | 15.35 | 16.21 | 15.71 | 11767500.0 | 15.6 |
2020-12-08 | 16.5 | 15.67 | 15.75 | 15.97 | 10695900.0 | 15.86 |
2020-12-07 | 16.52 | 15.9 | 16.41 | 15.95 | 10100800.0 | 15.84 |
2020-12-04 | 16.74 | 15.66 | 15.75 | 16.72 | 13820300.0 | 16.6 |
2020-12-03 | 15.65 | 14.59 | 14.91 | 15.31 | 10305600.0 | 15.2 |
2020-12-02 | 15.28 | 13.78 | 13.9 | 14.8 | 11248500.0 | 14.7 |
2020-12-01 | 14.59 | 13.9 | 14.42 | 14.0 | 6990300.0 | 13.9 |
2020-11-30 | 14.63 | 13.96 | 14.57 | 13.99 | 11359000.0 | 13.89 |
2020-11-27 | 15.23 | 14.66 | 14.98 | 14.78 | 4805800.0 | 14.68 |
2020-11-25 | 15.33 | 14.85 | 15.08 | 15.12 | 8835500.0 | 15.01 |
2020-11-24 | 15.44 | 14.8 | 15.04 | 15.3 | 15283200.0 | 15.19 |
2020-11-23 | 14.53 | 13.43 | 13.49 | 14.48 | 13055800.0 | 14.38 |
2020-11-20 | 13.57 | 13.04 | 13.5 | 13.16 | 9144000.0 | 13.07 |
2020-11-19 | 13.59 | 12.66 | 12.76 | 13.56 | 13796600.0 | 13.47 |
2020-11-18 | 13.64 | 12.75 | 13.22 | 12.76 | 13030700.0 | 12.67 |
2020-11-17 | 13.11 | 12.27 | 12.4 | 13.11 | 10544300.0 | 13.02 |
2020-11-16 | 12.58 | 12.21 | 12.53 | 12.53 | 9010500.0 | 12.44 |
2020-11-13 | 11.83 | 11.29 | 11.34 | 11.78 | 6255500.0 | 11.7 |
2020-11-12 | 11.82 | 11.06 | 11.4 | 11.22 | 7156200.0 | 11.14 |
2020-11-11 | 11.95 | 11.57 | 11.94 | 11.66 | 9466900.0 | 11.58 |
2020-11-10 | 11.78 | 11.2 | 11.55 | 11.76 | 12157100.0 | 11.68 |
2020-11-09 | 11.88 | 10.83 | 10.83 | 11.33 | 17784200.0 | 11.25 |
2020-11-06 | 10.28 | 9.73 | 9.95 | 9.77 | 13372700.0 | 9.7 |
2020-11-05 | 10.35 | 9.66 | 9.75 | 10.05 | 14737800.0 | 9.98 |
2020-11-04 | 10.02 | 9.3 | 9.71 | 9.81 | 16190000.0 | 9.74 |
2020-11-03 | 9.9 | 9.44 | 9.69 | 9.64 | 9360000.0 | 9.57 |
2020-11-02 | 9.58 | 8.67 | 9.07 | 9.43 | 9494800.0 | 9.36 |
2020-10-30 | 8.93 | 8.34 | 8.44 | 8.93 | 15694900.0 | 8.87 |
2020-10-29 | 8.46 | 7.73 | 7.89 | 8.45 | 12843600.0 | 8.39 |
2020-10-28 | 8.45 | 8.01 | 8.39 | 8.1 | 10995600.0 | 8.04 |
2020-10-27 | 8.85 | 8.6 | 8.72 | 8.69 | 8523700.0 | 8.63 |
2020-10-26 | 9.18 | 8.68 | 9.12 | 8.81 | 9174100.0 | 8.75 |
2020-10-23 | 9.56 | 9.21 | 9.41 | 9.36 | 8760000.0 | 9.29 |
2020-10-22 | 9.38 | 8.64 | 8.64 | 9.34 | 10617000.0 | 9.27 |
2020-10-21 | 9.0 | 8.62 | 8.88 | 8.63 | 13997300.0 | 8.57 |
2020-10-20 | 9.12 | 8.73 | 8.92 | 8.97 | 10046500.0 | 8.91 |
2020-10-19 | 9.09 | 8.77 | 9.05 | 8.86 | 8942500.0 | 8.8 |
2020-10-16 | 9.47 | 8.94 | 9.38 | 8.95 | 9136600.0 | 8.89 |
2020-10-15 | 9.44 | 8.93 | 9.12 | 9.42 | 10028800.0 | 9.35 |
2020-10-14 | 9.87 | 9.3 | 9.57 | 9.32 | 11721100.0 | 9.25 |
2020-10-13 | 9.97 | 9.48 | 9.8 | 9.5 | 8267600.0 | 9.43 |
2020-10-12 | 10.03 | 9.76 | 10.0 | 9.86 | 6470900.0 | 9.79 |
2020-10-09 | 10.46 | 10.0 | 10.41 | 10.07 | 8986300.0 | 10.0 |
2020-10-08 | 10.33 | 9.84 | 9.97 | 10.32 | 8722000.0 | 10.25 |
2020-10-07 | 9.95 | 9.59 | 9.8 | 9.87 | 9363500.0 | 9.8 |
2020-10-06 | 10.59 | 9.69 | 10.45 | 9.73 | 11454000.0 | 9.66 |
2020-10-05 | 10.16 | 9.62 | 9.87 | 10.15 | 12036800.0 | 10.08 |
2020-10-02 | 9.86 | 8.65 | 8.7 | 9.6 | 14637600.0 | 9.53 |
2020-10-01 | 9.54 | 9.02 | 9.41 | 9.1 | 12066500.0 | 9.04 |
2020-09-30 | 9.76 | 9.4 | 9.61 | 9.46 | 12233800.0 | 9.39 |
2020-09-29 | 9.77 | 8.97 | 9.76 | 9.57 | 25306900.0 | 9.5 |
2020-09-28 | 10.02 | 8.99 | 9.56 | 9.8 | 39400900.0 | 9.73 |
2020-09-25 | 8.97 | 8.68 | 8.77 | 8.82 | 6859700.0 | 8.76 |
2020-09-24 | 9.14 | 8.43 | 8.64 | 8.96 | 9167500.0 | 8.9 |
2020-09-23 | 9.34 | 8.68 | 9.26 | 8.68 | 6896800.0 | 8.62 |
2020-09-22 | 9.49 | 9.11 | 9.34 | 9.2 | 5359300.0 | 9.14 |
2020-09-21 | 9.46 | 9.13 | 9.38 | 9.27 | 5664200.0 | 9.21 |
2020-09-18 | 10.07 | 9.67 | 9.91 | 9.78 | 12580600.0 | 9.71 |
2020-09-17 | 9.97 | 9.46 | 9.51 | 9.95 | 6791100.0 | 9.88 |
2020-09-16 | 9.93 | 9.22 | 9.4 | 9.76 | 7845100.0 | 9.69 |
2020-09-15 | 9.39 | 9.13 | 9.17 | 9.23 | 8890400.0 | 9.17 |
2020-09-14 | 9.22 | 8.9 | 9.04 | 9.12 | 6228100.0 | 9.06 |
2020-09-11 | 9.02 | 8.66 | 8.79 | 8.97 | 10429000.0 | 8.91 |
2020-09-10 | 9.69 | 8.86 | 9.58 | 8.87 | 12149700.0 | 8.7 |
2020-09-09 | 9.79 | 9.37 | 9.77 | 9.58 | 7062100.0 | 9.39 |
2020-09-08 | 10.25 | 9.49 | 10.21 | 9.62 | 11081000.0 | 9.43 |
2020-09-04 | 10.77 | 10.35 | 10.61 | 10.55 | 5498300.0 | 10.35 |
2020-09-03 | 10.77 | 10.39 | 10.48 | 10.47 | 8122500.0 | 10.27 |
2020-09-02 | 10.94 | 10.59 | 10.91 | 10.66 | 8443800.0 | 10.45 |
2020-09-01 | 11.07 | 10.62 | 10.76 | 10.91 | 5748500.0 | 10.7 |
2020-08-31 | 11.14 | 10.75 | 11.1 | 10.87 | 5002400.0 | 10.66 |
2020-08-28 | 11.23 | 10.79 | 10.84 | 11.1 | 5612100.0 | 10.89 |
2020-08-27 | 10.87 | 10.52 | 10.76 | 10.76 | 5458400.0 | 10.55 |
2020-08-26 | 11.1 | 10.68 | 11.0 | 10.7 | 5244400.0 | 10.49 |
2020-08-25 | 11.07 | 10.71 | 10.9 | 10.98 | 5796300.0 | 10.77 |
2020-08-24 | 10.92 | 10.47 | 10.54 | 10.78 | 5946900.0 | 10.57 |
2020-08-21 | 10.71 | 10.38 | 10.67 | 10.44 | 4932300.0 | 10.24 |
2020-08-20 | 11.02 | 10.68 | 10.86 | 10.69 | 5064600.0 | 10.48 |
2020-08-19 | 11.4 | 11.06 | 11.34 | 11.09 | 6724900.0 | 10.88 |
2020-08-18 | 11.72 | 11.29 | 11.64 | 11.34 | 6895200.0 | 11.12 |
2020-08-17 | 12.04 | 11.54 | 12.01 | 11.74 | 6810000.0 | 11.51 |
2020-08-14 | 12.12 | 11.58 | 11.77 | 12.12 | 4218100.0 | 11.89 |
2020-08-13 | 12.36 | 11.83 | 12.21 | 11.84 | 7692500.0 | 11.61 |
2020-08-12 | 12.75 | 12.31 | 12.67 | 12.51 | 6984000.0 | 12.01 |
2020-08-11 | 13.25 | 12.3 | 13.04 | 12.36 | 8952600.0 | 11.87 |
2020-08-10 | 12.7 | 12.12 | 12.25 | 12.64 | 10311300.0 | 12.14 |
2020-08-07 | 12.17 | 11.43 | 11.57 | 12.11 | 9433600.0 | 11.63 |
2020-08-06 | 12.05 | 11.64 | 11.9 | 11.77 | 9407300.0 | 11.3 |
2020-08-05 | 12.14 | 11.55 | 11.86 | 12.04 | 14173300.0 | 11.56 |
2020-08-04 | 11.32 | 10.55 | 10.57 | 11.09 | 11389200.0 | 10.65 |
2020-08-03 | 10.77 | 10.28 | 10.51 | 10.6 | 6596700.0 | 10.18 |
2020-07-31 | 10.52 | 10.13 | 10.23 | 10.49 | 7554300.0 | 10.07 |
2020-07-30 | 10.59 | 10.16 | 10.52 | 10.34 | 7693300.0 | 9.93 |
2020-07-29 | 10.85 | 10.27 | 10.41 | 10.84 | 7501100.0 | 10.41 |
2020-07-28 | 10.68 | 10.31 | 10.36 | 10.34 | 5853400.0 | 9.93 |
2020-07-27 | 10.7 | 10.26 | 10.67 | 10.43 | 7119200.0 | 10.02 |
2020-07-24 | 11.09 | 10.67 | 10.85 | 10.7 | 5428000.0 | 10.28 |
2020-07-23 | 11.22 | 10.76 | 10.87 | 10.88 | 9173000.0 | 10.45 |
2020-07-22 | 11.25 | 10.88 | 11.14 | 11.07 | 9684400.0 | 10.63 |
2020-07-21 | 11.63 | 10.69 | 10.69 | 11.35 | 14806900.0 | 10.9 |
2020-07-20 | 10.58 | 10.18 | 10.26 | 10.27 | 7694900.0 | 9.86 |
2020-07-17 | 10.93 | 10.2 | 10.72 | 10.29 | 6260700.0 | 9.88 |
2020-07-16 | 10.97 | 10.33 | 10.61 | 10.67 | 6045600.0 | 10.25 |
2020-07-15 | 10.83 | 10.47 | 10.73 | 10.74 | 7685500.0 | 10.31 |
2020-07-14 | 10.43 | 9.74 | 9.91 | 10.43 | 8370700.0 | 10.02 |
2020-07-13 | 10.46 | 9.83 | 10.2 | 9.96 | 8218600.0 | 9.56 |
2020-07-10 | 10.24 | 9.61 | 9.69 | 10.19 | 8822300.0 | 9.79 |
2020-07-09 | 10.43 | 9.78 | 10.32 | 9.8 | 8992400.0 | 9.41 |
2020-07-08 | 10.5 | 10.09 | 10.31 | 10.36 | 9995400.0 | 9.95 |
2020-07-07 | 11.0 | 10.33 | 10.97 | 10.35 | 10357100.0 | 9.94 |
2020-07-06 | 11.73 | 10.98 | 11.5 | 11.16 | 8733500.0 | 10.72 |
2020-07-02 | 11.66 | 11.14 | 11.47 | 11.24 | 8120800.0 | 10.79 |
2020-07-01 | 11.8 | 10.98 | 11.36 | 11.1 | 9292600.0 | 10.66 |
2020-06-30 | 11.43 | 10.78 | 10.95 | 11.34 | 8480700.0 | 10.89 |
2020-06-29 | 11.2 | 10.76 | 10.92 | 11.12 | 8126000.0 | 10.68 |
2020-06-26 | 11.57 | 10.85 | 11.56 | 10.94 | 9114100.0 | 10.51 |
2020-06-25 | 11.79 | 11.06 | 11.11 | 11.7 | 8708200.0 | 11.24 |
2020-06-24 | 12.17 | 11.25 | 12.11 | 11.25 | 11073100.0 | 10.8 |
2020-06-23 | 13.0 | 12.28 | 12.91 | 12.38 | 9560800.0 | 11.89 |
2020-06-22 | 12.98 | 12.56 | 12.91 | 12.7 | 6084900.0 | 12.2 |
2020-06-19 | 13.66 | 12.73 | 13.42 | 12.94 | 15559700.0 | 12.43 |
2020-06-18 | 13.14 | 12.37 | 12.44 | 12.95 | 6611000.0 | 12.44 |
2020-06-17 | 13.31 | 12.6 | 13.2 | 12.63 | 7573500.0 | 12.13 |
2020-06-16 | 13.88 | 12.8 | 13.87 | 13.3 | 10065500.0 | 12.77 |
2020-06-15 | 13.09 | 11.82 | 12.01 | 12.89 | 7482400.0 | 12.38 |
2020-06-12 | 13.09 | 12.11 | 13.03 | 12.8 | 8104700.0 | 12.29 |
2020-06-11 | 13.22 | 11.92 | 12.2 | 12.2 | 9180400.0 | 11.61 |
2020-06-10 | 14.5 | 13.35 | 14.15 | 13.67 | 12575600.0 | 13.01 |
2020-06-09 | 15.03 | 14.22 | 15.0 | 14.55 | 10895900.0 | 13.85 |
2020-06-08 | 15.76 | 14.54 | 15.65 | 15.76 | 13064200.0 | 15.0 |
2020-06-05 | 14.9 | 13.5 | 13.51 | 14.6 | 15550300.0 | 13.89 |
2020-06-04 | 12.82 | 12.08 | 12.35 | 12.72 | 10409200.0 | 12.1 |
2020-06-03 | 12.59 | 12.08 | 12.4 | 12.52 | 8261400.0 | 11.91 |
2020-06-02 | 12.22 | 11.86 | 11.88 | 12.16 | 8460800.0 | 11.57 |
2020-06-01 | 11.88 | 10.62 | 10.8 | 11.7 | 12174000.0 | 11.13 |
2020-05-29 | 11.56 | 10.77 | 11.5 | 10.81 | 43105600.0 | 10.29 |
2020-05-28 | 12.4 | 11.57 | 12.39 | 11.66 | 11208700.0 | 11.1 |
2020-05-27 | 12.5 | 11.78 | 12.5 | 12.43 | 9418900.0 | 11.83 |
2020-05-26 | 12.79 | 12.11 | 12.74 | 12.31 | 9076900.0 | 11.71 |
2020-05-22 | 12.25 | 11.8 | 12.15 | 12.14 | 8327800.0 | 11.55 |
2020-05-21 | 12.61 | 12.05 | 12.49 | 12.29 | 8138600.0 | 11.7 |
2020-05-20 | 12.87 | 12.36 | 12.62 | 12.42 | 10717300.0 | 11.82 |
2020-05-19 | 13.16 | 12.3 | 13.14 | 12.31 | 9861100.0 | 11.71 |
2020-05-18 | 13.36 | 12.63 | 12.86 | 13.12 | 10694600.0 | 12.49 |
2020-05-15 | 12.34 | 11.51 | 11.61 | 11.95 | 8335400.0 | 11.37 |
2020-05-14 | 12.06 | 10.79 | 11.21 | 11.66 | 7713900.0 | 11.1 |
2020-05-13 | 12.27 | 11.29 | 12.25 | 11.53 | 9738800.0 | 10.97 |
2020-05-12 | 13.08 | 12.4 | 12.64 | 12.4 | 8834000.0 | 11.8 |
2020-05-11 | 12.78 | 12.25 | 12.5 | 12.46 | 8113500.0 | 11.86 |
2020-05-08 | 12.72 | 12.25 | 12.32 | 12.7 | 7419100.0 | 12.09 |
2020-05-07 | 12.43 | 11.91 | 11.95 | 12.01 | 8928300.0 | 11.43 |
2020-05-06 | 12.05 | 11.25 | 11.9 | 11.49 | 10874300.0 | 10.93 |
2020-05-05 | 12.25 | 11.11 | 12.16 | 11.18 | 8942300.0 | 10.64 |
2020-05-04 | 11.43 | 10.64 | 10.86 | 11.42 | 6554300.0 | 10.87 |
2020-05-01 | 12.2 | 11.04 | 11.92 | 11.15 | 7152100.0 | 10.61 |
2020-04-30 | 12.85 | 11.9 | 12.81 | 12.47 | 10381000.0 | 11.87 |
2020-04-29 | 12.9 | 11.35 | 11.51 | 12.63 | 11865400.0 | 12.02 |
2020-04-28 | 11.25 | 10.66 | 11.03 | 10.97 | 8856000.0 | 10.44 |
2020-04-27 | 10.89 | 9.88 | 10.3 | 10.76 | 7466800.0 | 10.24 |
2020-04-24 | 11.23 | 10.19 | 10.9 | 10.52 | 16018600.0 | 10.01 |
2020-04-23 | 11.0 | 10.05 | 10.13 | 10.57 | 12396400.0 | 10.06 |
2020-04-22 | 9.82 | 9.33 | 9.58 | 9.74 | 7396700.0 | 9.27 |
2020-04-21 | 9.27 | 8.58 | 8.69 | 9.05 | 14497600.0 | 8.61 |
2020-04-20 | 9.58 | 8.3 | 8.39 | 9.16 | 12798900.0 | 8.72 |
2020-04-17 | 9.25 | 8.13 | 8.18 | 9.22 | 12742900.0 | 8.77 |
2020-04-16 | 8.63 | 8.08 | 8.6 | 8.09 | 6949200.0 | 7.7 |
2020-04-15 | 8.73 | 8.05 | 8.35 | 8.67 | 10246900.0 | 8.25 |
2020-04-14 | 9.72 | 8.87 | 9.42 | 9.11 | 11435600.0 | 8.67 |
2020-04-13 | 10.34 | 9.43 | 10.26 | 9.71 | 11422400.0 | 9.24 |
2020-04-09 | 10.56 | 8.86 | 10.1 | 9.67 | 24421200.0 | 9.2 |
2020-04-08 | 9.44 | 8.62 | 9.03 | 9.41 | 11611300.0 | 8.95 |
2020-04-07 | 10.08 | 8.64 | 9.59 | 8.71 | 14770900.0 | 8.29 |
2020-04-06 | 8.89 | 8.2 | 8.46 | 8.8 | 13542100.0 | 8.37 |
2020-04-03 | 8.57 | 7.56 | 8.3 | 8.38 | 17941900.0 | 7.97 |
2020-04-02 | 9.04 | 7.07 | 7.29 | 7.79 | 24076400.0 | 7.41 |
2020-04-01 | 6.94 | 6.22 | 6.57 | 6.79 | 16931500.0 | 6.46 |
2020-03-31 | 7.45 | 6.68 | 6.68 | 6.91 | 14607600.0 | 6.58 |
2020-03-30 | 6.52 | 5.46 | 6.16 | 6.35 | 19194700.0 | 6.04 |
2020-03-27 | 6.96 | 6.21 | 6.94 | 6.29 | 13563100.0 | 5.99 |
2020-03-26 | 7.6 | 6.75 | 7.31 | 7.36 | 13399600.0 | 7.0 |
2020-03-25 | 7.79 | 6.64 | 7.38 | 7.16 | 12033100.0 | 6.81 |
2020-03-24 | 7.63 | 6.37 | 6.8 | 7.41 | 14859800.0 | 7.05 |
2020-03-23 | 6.59 | 5.7 | 6.02 | 6.18 | 13426500.0 | 5.88 |
2020-03-20 | 7.34 | 5.94 | 6.74 | 6.08 | 18814900.0 | 5.79 |
2020-03-19 | 6.55 | 5.26 | 5.51 | 6.55 | 14057900.0 | 6.23 |
2020-03-18 | 5.96 | 4.7 | 5.88 | 5.41 | 14374600.0 | 5.15 |
2020-03-17 | 7.87 | 6.36 | 7.6 | 6.46 | 13441300.0 | 6.15 |
2020-03-16 | 8.36 | 6.5 | 7.1 | 7.57 | 14135800.0 | 7.2 |
2020-03-13 | 8.71 | 7.19 | 8.13 | 8.7 | 18626600.0 | 8.28 |
2020-03-12 | 8.1 | 7.01 | 7.76 | 7.27 | 14551000.0 | 6.92 |
2020-03-11 | 8.94 | 8.09 | 8.42 | 8.41 | 15483400.0 | 7.92 |
2020-03-10 | 9.4 | 7.82 | 9.38 | 9.01 | 20134700.0 | 8.48 |
2020-03-09 | 9.77 | 8.03 | 9.15 | 8.37 | 24783100.0 | 7.88 |
2020-03-06 | 15.22 | 13.01 | 15.16 | 13.37 | 13648400.0 | 12.59 |
2020-03-05 | 16.1 | 15.46 | 15.63 | 15.95 | 9800200.0 | 15.02 |
2020-03-04 | 16.55 | 15.69 | 16.15 | 16.26 | 8787200.0 | 15.31 |
2020-03-03 | 16.81 | 15.48 | 16.22 | 15.79 | 11433000.0 | 14.87 |
2020-03-02 | 16.67 | 15.41 | 16.53 | 16.31 | 11012000.0 | 15.36 |
2020-02-28 | 16.32 | 14.79 | 14.93 | 16.24 | 13850500.0 | 15.29 |
2020-02-27 | 16.73 | 15.4 | 15.83 | 15.67 | 13203400.0 | 14.75 |
2020-02-26 | 17.93 | 16.69 | 17.87 | 16.72 | 10340400.0 | 15.74 |
2020-02-25 | 19.36 | 17.61 | 19.21 | 17.78 | 10388900.0 | 16.74 |
2020-02-24 | 19.93 | 19.1 | 19.93 | 19.18 | 10968800.0 | 18.06 |
2020-02-21 | 21.73 | 20.85 | 21.7 | 20.97 | 9274000.0 | 19.74 |
2020-02-20 | 22.62 | 22.06 | 22.33 | 22.15 | 7706300.0 | 20.85 |
2020-02-19 | 23.03 | 22.16 | 22.52 | 22.72 | 10966700.0 | 21.39 |
2020-02-18 | 22.56 | 22.01 | 22.5 | 22.16 | 9680000.0 | 20.86 |