名前 | News Corporation Class A Common Stock |
ティッカー | NWSA |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.86 | 23.44 | 23.61 | 23.79 | 4886000.0 | 23.79 |
2021-02-12 | 24.06 | 23.38 | 23.86 | 23.72 | 4494000.0 | 23.72 |
2021-02-11 | 23.08 | 22.5 | 22.6 | 23.04 | 2715800.0 | 23.04 |
2021-02-10 | 22.89 | 22.2 | 22.3 | 22.62 | 3886200.0 | 22.62 |
2021-02-09 | 22.38 | 21.75 | 21.89 | 22.18 | 3659800.0 | 22.18 |
2021-02-08 | 21.82 | 21.27 | 21.27 | 21.7 | 3931200.0 | 21.7 |
2021-02-05 | 22.25 | 21.08 | 21.99 | 21.22 | 7117900.0 | 21.22 |
2021-02-04 | 20.89 | 19.84 | 19.93 | 20.3 | 3696900.0 | 20.3 |
2021-02-03 | 19.94 | 19.59 | 19.62 | 19.84 | 1751300.0 | 19.84 |
2021-02-02 | 20.0 | 19.41 | 19.52 | 19.79 | 2720900.0 | 19.79 |
2021-02-01 | 19.5 | 18.72 | 19.33 | 19.37 | 2304600.0 | 19.37 |
2021-01-29 | 19.93 | 19.39 | 19.49 | 19.4 | 3118300.0 | 19.4 |
2021-01-28 | 19.81 | 19.23 | 19.72 | 19.51 | 3810300.0 | 19.51 |
2021-01-27 | 20.05 | 19.17 | 19.42 | 19.58 | 5110200.0 | 19.58 |
2021-01-26 | 19.18 | 18.56 | 18.94 | 19.14 | 1743100.0 | 19.14 |
2021-01-25 | 18.86 | 18.29 | 18.42 | 18.75 | 2912000.0 | 18.75 |
2021-01-22 | 19.19 | 18.56 | 19.12 | 18.57 | 2832800.0 | 18.57 |
2021-01-21 | 19.45 | 19.02 | 19.07 | 19.21 | 1620900.0 | 19.21 |
2021-01-20 | 19.18 | 18.8 | 18.84 | 19.11 | 2357800.0 | 19.11 |
2021-01-19 | 18.85 | 18.52 | 18.79 | 18.75 | 2535800.0 | 18.75 |
2021-01-15 | 18.74 | 18.4 | 18.63 | 18.7 | 2016500.0 | 18.7 |
2021-01-14 | 18.89 | 18.35 | 18.35 | 18.69 | 1938500.0 | 18.69 |
2021-01-13 | 18.6 | 18.26 | 18.37 | 18.28 | 2430000.0 | 18.28 |
2021-01-12 | 18.74 | 18.34 | 18.61 | 18.4 | 1906000.0 | 18.4 |
2021-01-11 | 18.81 | 18.3 | 18.37 | 18.66 | 1465900.0 | 18.66 |
2021-01-08 | 18.91 | 18.38 | 18.77 | 18.63 | 1920300.0 | 18.63 |
2021-01-07 | 19.31 | 18.73 | 19.28 | 18.74 | 2406400.0 | 18.74 |
2021-01-06 | 19.43 | 18.22 | 18.42 | 19.25 | 3218600.0 | 19.25 |
2021-01-05 | 18.42 | 18.0 | 18.04 | 18.28 | 1844400.0 | 18.28 |
2021-01-04 | 18.3 | 17.75 | 18.04 | 18.16 | 3037700.0 | 18.16 |
2020-12-31 | 18.1 | 17.76 | 17.98 | 17.97 | 1822300.0 | 17.97 |
2020-12-30 | 18.29 | 17.95 | 18.02 | 18.03 | 1373500.0 | 18.03 |
2020-12-29 | 18.23 | 17.95 | 18.13 | 18.02 | 1198300.0 | 18.02 |
2020-12-28 | 18.31 | 17.9 | 17.93 | 18.18 | 1674700.0 | 18.18 |
2020-12-24 | 17.94 | 17.74 | 17.82 | 17.82 | 1100000.0 | 17.82 |
2020-12-23 | 17.82 | 17.62 | 17.65 | 17.68 | 3008300.0 | 17.68 |
2020-12-22 | 17.81 | 17.47 | 17.55 | 17.64 | 3627600.0 | 17.64 |
2020-12-21 | 17.71 | 17.15 | 17.18 | 17.65 | 3910100.0 | 17.65 |
2020-12-18 | 17.73 | 17.27 | 17.47 | 17.35 | 5936300.0 | 17.35 |
2020-12-17 | 17.96 | 17.47 | 17.88 | 17.71 | 2365900.0 | 17.71 |
2020-12-16 | 18.14 | 17.66 | 18.09 | 17.77 | 3088100.0 | 17.77 |
2020-12-15 | 18.2 | 17.87 | 18.0 | 18.09 | 5125400.0 | 18.09 |
2020-12-14 | 18.1 | 17.6 | 18.1 | 17.75 | 3148900.0 | 17.75 |
2020-12-11 | 18.4 | 17.92 | 18.28 | 17.96 | 2254400.0 | 17.96 |
2020-12-10 | 18.55 | 18.1 | 18.22 | 18.35 | 3937900.0 | 18.35 |
2020-12-09 | 18.47 | 18.18 | 18.43 | 18.27 | 3616100.0 | 18.27 |
2020-12-08 | 18.5 | 18.24 | 18.3 | 18.38 | 4797000.0 | 18.38 |
2020-12-07 | 18.63 | 18.39 | 18.52 | 18.5 | 1823700.0 | 18.5 |
2020-12-04 | 18.7 | 18.41 | 18.63 | 18.68 | 4480400.0 | 18.68 |
2020-12-03 | 18.6 | 18.22 | 18.33 | 18.57 | 2157700.0 | 18.57 |
2020-12-02 | 18.46 | 17.74 | 18.0 | 18.39 | 2754100.0 | 18.39 |
2020-12-01 | 18.21 | 17.7 | 17.7 | 18.07 | 6509300.0 | 18.07 |
2020-11-30 | 17.92 | 17.59 | 17.7 | 17.65 | 7736400.0 | 17.65 |
2020-11-27 | 18.01 | 17.66 | 17.99 | 17.71 | 1141700.0 | 17.71 |
2020-11-25 | 18.27 | 17.79 | 18.22 | 18.0 | 2540500.0 | 18.0 |
2020-11-24 | 18.27 | 17.81 | 18.06 | 18.17 | 2591300.0 | 18.17 |
2020-11-23 | 18.0 | 17.55 | 17.69 | 17.9 | 1554900.0 | 17.9 |
2020-11-20 | 17.6 | 17.25 | 17.53 | 17.52 | 1828900.0 | 17.52 |
2020-11-19 | 17.7 | 17.4 | 17.52 | 17.55 | 1950800.0 | 17.55 |
2020-11-18 | 17.96 | 17.5 | 17.6 | 17.55 | 1883200.0 | 17.55 |
2020-11-17 | 17.84 | 17.25 | 17.27 | 17.68 | 2312500.0 | 17.68 |
2020-11-16 | 18.15 | 17.15 | 17.79 | 17.39 | 2095100.0 | 17.39 |
2020-11-13 | 17.03 | 16.34 | 16.47 | 16.98 | 2040000.0 | 16.98 |
2020-11-12 | 17.18 | 16.23 | 17.08 | 16.39 | 2870600.0 | 16.39 |
2020-11-11 | 17.21 | 16.26 | 16.3 | 17.2 | 5795100.0 | 17.2 |
2020-11-10 | 16.37 | 15.72 | 15.72 | 16.27 | 4164700.0 | 16.27 |
2020-11-09 | 16.49 | 15.64 | 15.93 | 15.67 | 4351400.0 | 15.67 |
2020-11-06 | 15.91 | 14.79 | 15.67 | 15.16 | 2931700.0 | 15.16 |
2020-11-05 | 14.12 | 13.28 | 13.72 | 14.0 | 1640200.0 | 14.0 |
2020-11-04 | 13.71 | 13.32 | 13.49 | 13.54 | 1769400.0 | 13.54 |
2020-11-03 | 13.66 | 13.41 | 13.54 | 13.5 | 1208600.0 | 13.5 |
2020-11-02 | 13.44 | 13.07 | 13.31 | 13.29 | 1757600.0 | 13.29 |
2020-10-30 | 13.18 | 12.87 | 13.07 | 13.13 | 1856200.0 | 13.13 |
2020-10-29 | 13.25 | 12.79 | 12.92 | 13.09 | 1399900.0 | 13.09 |
2020-10-28 | 13.29 | 12.95 | 13.18 | 12.97 | 2628500.0 | 12.97 |
2020-10-27 | 13.74 | 13.4 | 13.63 | 13.43 | 1482200.0 | 13.43 |
2020-10-26 | 13.87 | 13.47 | 13.78 | 13.65 | 1829200.0 | 13.65 |
2020-10-23 | 14.54 | 13.73 | 13.99 | 13.98 | 1325400.0 | 13.98 |
2020-10-22 | 14.09 | 13.78 | 13.96 | 13.92 | 1258900.0 | 13.92 |
2020-10-21 | 14.01 | 13.76 | 13.79 | 13.95 | 1392000.0 | 13.95 |
2020-10-20 | 13.98 | 13.75 | 13.85 | 13.85 | 1350500.0 | 13.85 |
2020-10-19 | 14.1 | 13.61 | 13.97 | 13.77 | 1439500.0 | 13.77 |
2020-10-16 | 14.23 | 13.92 | 14.05 | 14.06 | 974900.0 | 14.06 |
2020-10-15 | 14.13 | 13.8 | 14.06 | 13.97 | 1713000.0 | 13.97 |
2020-10-14 | 14.6 | 14.13 | 14.37 | 14.18 | 1430600.0 | 14.18 |
2020-10-13 | 14.34 | 13.91 | 14.08 | 14.31 | 1948000.0 | 14.31 |
2020-10-12 | 14.54 | 14.13 | 14.36 | 14.21 | 1603800.0 | 14.21 |
2020-10-09 | 14.57 | 14.22 | 14.57 | 14.25 | 1832300.0 | 14.25 |
2020-10-08 | 14.45 | 14.04 | 14.27 | 14.44 | 2232500.0 | 14.44 |
2020-10-07 | 14.62 | 14.23 | 14.62 | 14.23 | 1893400.0 | 14.23 |
2020-10-06 | 14.7 | 14.13 | 14.41 | 14.32 | 2428400.0 | 14.32 |
2020-10-05 | 14.43 | 14.14 | 14.27 | 14.34 | 2590200.0 | 14.34 |
2020-10-02 | 14.32 | 13.89 | 14.01 | 14.22 | 1487900.0 | 14.22 |
2020-10-01 | 14.23 | 13.97 | 14.04 | 14.18 | 1607700.0 | 14.18 |
2020-09-30 | 14.15 | 13.9 | 13.97 | 14.02 | 2477700.0 | 14.02 |
2020-09-29 | 14.24 | 13.78 | 14.11 | 13.89 | 1632300.0 | 13.89 |
2020-09-28 | 14.55 | 14.17 | 14.35 | 14.34 | 2655400.0 | 14.34 |
2020-09-25 | 14.12 | 13.84 | 13.94 | 14.1 | 3076600.0 | 14.1 |
2020-09-24 | 14.33 | 13.96 | 14.29 | 14.02 | 1880200.0 | 14.02 |
2020-09-23 | 14.88 | 14.16 | 14.68 | 14.24 | 2924100.0 | 14.24 |
2020-09-22 | 14.81 | 14.47 | 14.67 | 14.74 | 2804000.0 | 14.74 |
2020-09-21 | 15.59 | 14.37 | 15.42 | 14.57 | 5159000.0 | 14.57 |
2020-09-18 | 15.9 | 14.9 | 14.98 | 15.64 | 8038400.0 | 15.64 |
2020-09-17 | 15.25 | 14.86 | 14.92 | 15.21 | 3641700.0 | 15.21 |
2020-09-16 | 15.4 | 15.08 | 15.4 | 15.11 | 2612400.0 | 15.11 |
2020-09-15 | 15.36 | 15.19 | 15.27 | 15.32 | 1630500.0 | 15.32 |
2020-09-14 | 15.37 | 15.14 | 15.17 | 15.31 | 2204200.0 | 15.21 |
2020-09-11 | 15.21 | 14.88 | 14.97 | 15.06 | 1964400.0 | 14.96 |
2020-09-10 | 15.23 | 14.83 | 15.09 | 14.84 | 1961100.0 | 14.74 |
2020-09-09 | 15.17 | 14.69 | 14.77 | 15.12 | 1965300.0 | 15.02 |
2020-09-08 | 14.9 | 14.62 | 14.85 | 14.64 | 1935100.0 | 14.54 |
2020-09-04 | 15.39 | 14.66 | 15.26 | 14.95 | 2423100.0 | 14.85 |
2020-09-03 | 15.45 | 15.05 | 15.27 | 15.21 | 2973200.0 | 15.11 |
2020-09-02 | 15.28 | 14.99 | 15.19 | 15.24 | 2486300.0 | 15.14 |
2020-09-01 | 15.3 | 14.96 | 15.11 | 15.18 | 1553100.0 | 15.08 |
2020-08-31 | 15.43 | 15.11 | 15.32 | 15.12 | 2079900.0 | 15.02 |
2020-08-28 | 15.28 | 14.95 | 15.15 | 15.26 | 1374800.0 | 15.16 |
2020-08-27 | 15.16 | 14.9 | 15.08 | 15.06 | 1175600.0 | 14.96 |
2020-08-26 | 15.15 | 14.88 | 15.05 | 15.0 | 1513500.0 | 14.9 |
2020-08-25 | 15.01 | 14.82 | 14.96 | 14.99 | 1414900.0 | 14.89 |
2020-08-24 | 14.88 | 14.74 | 14.85 | 14.87 | 1903400.0 | 14.77 |
2020-08-21 | 15.17 | 14.57 | 15.17 | 14.61 | 2293100.0 | 14.51 |
2020-08-20 | 15.28 | 15.01 | 15.04 | 15.14 | 1923700.0 | 15.04 |
2020-08-19 | 15.41 | 15.2 | 15.22 | 15.22 | 1805700.0 | 15.12 |
2020-08-18 | 15.27 | 14.83 | 14.89 | 15.18 | 2077500.0 | 15.08 |
2020-08-17 | 15.39 | 15.03 | 15.33 | 15.12 | 2019600.0 | 15.02 |
2020-08-14 | 15.46 | 15.2 | 15.31 | 15.33 | 1806100.0 | 15.23 |
2020-08-13 | 15.42 | 15.16 | 15.21 | 15.29 | 2111100.0 | 15.19 |
2020-08-12 | 15.41 | 15.05 | 15.1 | 15.17 | 3880000.0 | 15.07 |
2020-08-11 | 15.33 | 14.82 | 14.85 | 14.89 | 3044600.0 | 14.79 |
2020-08-10 | 14.97 | 14.34 | 14.34 | 14.84 | 4597900.0 | 14.74 |
2020-08-07 | 14.36 | 13.34 | 13.44 | 14.34 | 2532300.0 | 14.25 |
2020-08-06 | 13.6 | 13.02 | 13.15 | 13.51 | 2483000.0 | 13.42 |
2020-08-05 | 13.51 | 13.19 | 13.41 | 13.29 | 1918100.0 | 13.2 |
2020-08-04 | 13.41 | 12.64 | 12.98 | 13.39 | 1602300.0 | 13.3 |
2020-08-03 | 13.04 | 12.67 | 12.78 | 13.0 | 1944900.0 | 12.92 |
2020-07-31 | 12.92 | 12.6 | 12.85 | 12.72 | 1647700.0 | 12.64 |
2020-07-30 | 12.97 | 12.63 | 12.75 | 12.9 | 1148000.0 | 12.82 |
2020-07-29 | 12.95 | 12.76 | 12.82 | 12.87 | 1405200.0 | 12.79 |
2020-07-28 | 12.82 | 12.57 | 12.77 | 12.71 | 1208400.0 | 12.63 |
2020-07-27 | 12.91 | 12.65 | 12.72 | 12.88 | 1119400.0 | 12.8 |
2020-07-24 | 12.9 | 12.67 | 12.81 | 12.71 | 921800.0 | 12.63 |
2020-07-23 | 13.0 | 12.67 | 12.89 | 12.72 | 1409300.0 | 12.64 |
2020-07-22 | 13.05 | 12.75 | 13.05 | 12.85 | 1610600.0 | 12.77 |
2020-07-21 | 12.87 | 12.66 | 12.7 | 12.75 | 1205600.0 | 12.67 |
2020-07-20 | 12.82 | 12.61 | 12.75 | 12.66 | 986500.0 | 12.58 |
2020-07-17 | 12.89 | 12.64 | 12.79 | 12.82 | 1079000.0 | 12.74 |
2020-07-16 | 12.87 | 12.58 | 12.61 | 12.76 | 1130400.0 | 12.68 |
2020-07-15 | 12.71 | 12.44 | 12.54 | 12.65 | 2590300.0 | 12.57 |
2020-07-14 | 12.44 | 11.8 | 11.92 | 12.43 | 2656100.0 | 12.35 |
2020-07-13 | 12.22 | 11.86 | 12.03 | 11.93 | 1877300.0 | 11.85 |
2020-07-10 | 12.0 | 11.6 | 11.78 | 11.96 | 1671900.0 | 11.88 |
2020-07-09 | 12.13 | 11.57 | 11.79 | 11.73 | 2136200.0 | 11.65 |
2020-07-08 | 12.0 | 11.7 | 11.97 | 11.85 | 1618900.0 | 11.77 |
2020-07-07 | 12.16 | 11.98 | 12.04 | 12.0 | 1318400.0 | 11.92 |
2020-07-06 | 12.46 | 12.06 | 12.25 | 12.17 | 1550800.0 | 12.09 |
2020-07-02 | 12.33 | 12.0 | 12.21 | 12.03 | 1612900.0 | 11.95 |
2020-07-01 | 12.21 | 11.7 | 11.85 | 12.08 | 2016000.0 | 12.0 |
2020-06-30 | 11.9 | 11.6 | 11.68 | 11.86 | 2194300.0 | 11.78 |
2020-06-29 | 11.71 | 11.38 | 11.61 | 11.65 | 1445300.0 | 11.57 |
2020-06-26 | 11.73 | 11.24 | 11.67 | 11.48 | 2954700.0 | 11.41 |
2020-06-25 | 11.87 | 11.51 | 11.62 | 11.76 | 2881500.0 | 11.68 |
2020-06-24 | 11.94 | 11.64 | 11.82 | 11.67 | 1918600.0 | 11.59 |
2020-06-23 | 12.21 | 12.0 | 12.1 | 12.0 | 1713600.0 | 11.92 |
2020-06-22 | 12.03 | 11.72 | 11.78 | 11.96 | 1456500.0 | 11.88 |
2020-06-19 | 12.21 | 11.78 | 11.95 | 11.86 | 4731400.0 | 11.78 |
2020-06-18 | 12.21 | 11.83 | 12.09 | 11.93 | 2046300.0 | 11.85 |
2020-06-17 | 12.37 | 11.84 | 12.01 | 12.3 | 4060000.0 | 12.22 |
2020-06-16 | 12.29 | 11.74 | 12.23 | 11.94 | 2295600.0 | 11.86 |
2020-06-15 | 11.9 | 11.26 | 11.34 | 11.79 | 2142300.0 | 11.71 |
2020-06-12 | 11.93 | 11.42 | 11.88 | 11.72 | 1954000.0 | 11.64 |
2020-06-11 | 12.04 | 11.38 | 12.0 | 11.41 | 2152500.0 | 11.34 |
2020-06-10 | 12.88 | 12.37 | 12.88 | 12.39 | 2155600.0 | 12.31 |
2020-06-09 | 13.26 | 12.83 | 13.19 | 12.88 | 1769200.0 | 12.8 |
2020-06-08 | 13.38 | 12.92 | 12.95 | 13.36 | 2387400.0 | 13.27 |
2020-06-05 | 13.32 | 12.89 | 13.07 | 12.96 | 3410300.0 | 12.88 |
2020-06-04 | 12.99 | 12.63 | 12.79 | 12.79 | 5490200.0 | 12.71 |
2020-06-03 | 12.93 | 12.17 | 12.44 | 12.91 | 4388000.0 | 12.83 |
2020-06-02 | 12.39 | 12.05 | 12.39 | 12.25 | 3330800.0 | 12.17 |
2020-06-01 | 12.46 | 12.16 | 12.26 | 12.19 | 2103500.0 | 12.11 |
2020-05-29 | 12.29 | 11.77 | 11.84 | 12.25 | 4649400.0 | 12.17 |
2020-05-28 | 12.21 | 11.81 | 12.19 | 11.88 | 2614400.0 | 11.8 |
2020-05-27 | 12.09 | 11.78 | 12.06 | 12.09 | 3736200.0 | 12.01 |
2020-05-26 | 12.01 | 11.73 | 11.94 | 11.88 | 2986900.0 | 11.8 |
2020-05-22 | 11.58 | 11.33 | 11.45 | 11.52 | 1853100.0 | 11.44 |
2020-05-21 | 11.47 | 11.26 | 11.37 | 11.38 | 1658300.0 | 11.31 |
2020-05-20 | 11.51 | 11.19 | 11.24 | 11.45 | 1720900.0 | 11.38 |
2020-05-19 | 11.41 | 11.06 | 11.16 | 11.1 | 1906700.0 | 11.03 |
2020-05-18 | 11.54 | 11.09 | 11.35 | 11.16 | 2455500.0 | 11.09 |
2020-05-15 | 10.9 | 10.52 | 10.67 | 10.87 | 2877600.0 | 10.8 |
2020-05-14 | 10.8 | 10.07 | 10.39 | 10.73 | 3967500.0 | 10.66 |
2020-05-13 | 10.63 | 10.3 | 10.46 | 10.61 | 3623100.0 | 10.54 |
2020-05-12 | 10.99 | 10.57 | 10.74 | 10.59 | 2166100.0 | 10.52 |
2020-05-11 | 10.88 | 10.59 | 10.78 | 10.7 | 2494100.0 | 10.63 |
2020-05-08 | 11.06 | 10.21 | 10.61 | 10.93 | 3163600.0 | 10.86 |
2020-05-07 | 9.94 | 9.47 | 9.79 | 9.65 | 2823600.0 | 9.59 |
2020-05-06 | 9.81 | 9.5 | 9.6 | 9.67 | 1965500.0 | 9.61 |
2020-05-05 | 10.0 | 9.51 | 9.74 | 9.55 | 2174900.0 | 9.49 |
2020-05-04 | 9.69 | 9.2 | 9.34 | 9.64 | 2787500.0 | 9.58 |
2020-05-01 | 9.78 | 9.43 | 9.76 | 9.48 | 2056600.0 | 9.42 |
2020-04-30 | 10.59 | 9.86 | 10.26 | 9.91 | 2009900.0 | 9.85 |
2020-04-29 | 10.52 | 10.0 | 10.05 | 10.5 | 3903600.0 | 10.43 |
2020-04-28 | 9.95 | 9.49 | 9.65 | 9.81 | 3478700.0 | 9.75 |
2020-04-27 | 9.54 | 8.87 | 8.87 | 9.46 | 2944100.0 | 9.4 |
2020-04-24 | 8.91 | 8.65 | 8.73 | 8.83 | 3409300.0 | 8.77 |
2020-04-23 | 8.87 | 8.45 | 8.47 | 8.68 | 1576100.0 | 8.62 |
2020-04-22 | 8.67 | 8.41 | 8.62 | 8.44 | 1538300.0 | 8.38 |
2020-04-21 | 8.57 | 8.26 | 8.51 | 8.44 | 2360000.0 | 8.38 |
2020-04-20 | 8.92 | 8.61 | 8.74 | 8.77 | 1929600.0 | 8.71 |
2020-04-17 | 9.04 | 8.65 | 8.65 | 8.9 | 2435900.0 | 8.84 |
2020-04-16 | 9.1 | 8.4 | 8.94 | 8.44 | 2201400.0 | 8.38 |
2020-04-15 | 9.12 | 8.67 | 9.12 | 8.93 | 2408300.0 | 8.87 |
2020-04-14 | 9.6 | 9.14 | 9.58 | 9.41 | 2416400.0 | 9.35 |
2020-04-13 | 9.47 | 9.1 | 9.47 | 9.39 | 2398800.0 | 9.33 |
2020-04-09 | 9.61 | 9.05 | 9.12 | 9.49 | 5212200.0 | 9.43 |
2020-04-08 | 9.03 | 8.63 | 8.85 | 8.95 | 3740300.0 | 8.89 |
2020-04-07 | 9.55 | 8.63 | 8.83 | 8.79 | 5625500.0 | 8.73 |
2020-04-06 | 8.99 | 8.49 | 8.57 | 8.93 | 3163900.0 | 8.87 |
2020-04-03 | 8.31 | 8.0 | 8.16 | 8.18 | 3341400.0 | 8.13 |
2020-04-02 | 8.86 | 7.9 | 8.52 | 8.2 | 4876100.0 | 8.15 |
2020-04-01 | 9.07 | 8.41 | 8.42 | 8.64 | 3475300.0 | 8.58 |
2020-03-31 | 9.33 | 8.62 | 8.98 | 8.98 | 4254100.0 | 8.92 |
2020-03-30 | 8.93 | 8.29 | 8.47 | 8.82 | 4264800.0 | 8.76 |
2020-03-27 | 8.89 | 8.42 | 8.89 | 8.53 | 2888900.0 | 8.47 |
2020-03-26 | 9.4 | 8.71 | 8.78 | 9.16 | 3247600.0 | 9.1 |
2020-03-25 | 9.23 | 8.1 | 8.66 | 8.72 | 5042200.0 | 8.66 |
2020-03-24 | 8.7 | 8.33 | 8.65 | 8.68 | 2568500.0 | 8.62 |
2020-03-23 | 9.19 | 7.97 | 9.11 | 8.23 | 4201100.0 | 8.18 |
2020-03-20 | 9.71 | 8.92 | 9.36 | 9.02 | 5681300.0 | 8.96 |
2020-03-19 | 10.35 | 9.53 | 9.82 | 9.67 | 3494800.0 | 9.61 |
2020-03-18 | 10.62 | 9.52 | 10.57 | 9.88 | 4261500.0 | 9.82 |
2020-03-17 | 11.48 | 9.97 | 10.17 | 10.88 | 7291400.0 | 10.81 |
2020-03-16 | 10.56 | 9.45 | 10.56 | 10.14 | 5382500.0 | 10.07 |
2020-03-13 | 10.5 | 9.5 | 9.74 | 10.47 | 6720500.0 | 10.4 |
2020-03-12 | 9.83 | 9.11 | 9.38 | 9.22 | 9126200.0 | 9.16 |
2020-03-11 | 10.57 | 10.01 | 10.45 | 10.09 | 3876400.0 | 10.02 |
2020-03-10 | 10.83 | 10.06 | 10.35 | 10.8 | 3831700.0 | 10.73 |
2020-03-09 | 10.57 | 10.07 | 10.26 | 10.14 | 3928200.0 | 9.97 |
2020-03-06 | 11.11 | 10.58 | 10.68 | 11.02 | 4089300.0 | 10.84 |
2020-03-05 | 11.48 | 11.01 | 11.48 | 11.07 | 2542600.0 | 10.89 |
2020-03-04 | 11.97 | 11.52 | 11.69 | 11.77 | 4165800.0 | 11.58 |
2020-03-03 | 12.75 | 11.78 | 12.34 | 11.84 | 4159000.0 | 11.65 |
2020-03-02 | 12.44 | 11.74 | 12.12 | 12.43 | 4424900.0 | 12.23 |
2020-02-28 | 12.22 | 11.51 | 11.51 | 12.08 | 8734300.0 | 11.88 |
2020-02-27 | 12.41 | 11.73 | 12.1 | 11.93 | 4158000.0 | 11.74 |
2020-02-26 | 12.95 | 12.21 | 12.87 | 12.33 | 3233700.0 | 12.13 |
2020-02-25 | 13.87 | 12.81 | 13.67 | 12.86 | 5930600.0 | 12.65 |
2020-02-24 | 14.14 | 13.61 | 13.99 | 13.61 | 2171600.0 | 13.39 |
2020-02-21 | 14.49 | 14.3 | 14.47 | 14.34 | 1656800.0 | 14.11 |
2020-02-20 | 14.74 | 14.36 | 14.74 | 14.55 | 2027300.0 | 14.31 |
2020-02-19 | 14.79 | 14.46 | 14.55 | 14.61 | 1610800.0 | 14.37 |
2020-02-18 | 14.6 | 14.45 | 14.56 | 14.5 | 1710100.0 | 14.26 |