名前 | Ryman Hospitality Properties Inc. (REIT) |
ティッカー | RHP |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 75.17 | 72.4 | 73.85 | 73.65 | 326100.0 | 73.65 |
2021-02-12 | 73.58 | 70.82 | 70.82 | 73.5 | 275800.0 | 73.5 |
2021-02-11 | 71.88 | 69.55 | 70.71 | 71.22 | 311000.0 | 71.22 |
2021-02-10 | 71.68 | 68.04 | 68.04 | 70.48 | 325400.0 | 70.48 |
2021-02-09 | 71.56 | 67.63 | 71.54 | 67.79 | 311700.0 | 67.79 |
2021-02-08 | 71.82 | 70.18 | 70.56 | 71.77 | 339900.0 | 71.77 |
2021-02-05 | 71.05 | 69.18 | 70.0 | 70.38 | 303900.0 | 70.38 |
2021-02-04 | 69.74 | 66.82 | 67.03 | 69.0 | 449300.0 | 69.0 |
2021-02-03 | 68.35 | 66.63 | 67.31 | 66.89 | 371600.0 | 66.89 |
2021-02-02 | 69.12 | 67.14 | 68.0 | 67.55 | 507200.0 | 67.55 |
2021-02-01 | 67.24 | 64.59 | 65.41 | 66.99 | 383300.0 | 66.99 |
2021-01-29 | 65.93 | 62.87 | 65.7 | 64.85 | 627400.0 | 64.85 |
2021-01-28 | 68.18 | 62.7 | 62.91 | 66.18 | 1431900.0 | 66.18 |
2021-01-27 | 65.11 | 61.24 | 62.01 | 63.08 | 624000.0 | 63.08 |
2021-01-26 | 66.58 | 63.58 | 66.4 | 63.75 | 359700.0 | 63.75 |
2021-01-25 | 66.69 | 64.06 | 65.88 | 65.77 | 394800.0 | 65.77 |
2021-01-22 | 67.87 | 64.86 | 67.85 | 66.63 | 571600.0 | 66.63 |
2021-01-21 | 69.4 | 67.93 | 68.64 | 68.8 | 375500.0 | 68.8 |
2021-01-20 | 69.65 | 67.05 | 67.75 | 68.75 | 356400.0 | 68.75 |
2021-01-19 | 69.35 | 66.0 | 67.84 | 67.98 | 432400.0 | 67.98 |
2021-01-15 | 69.08 | 67.01 | 68.45 | 67.76 | 743100.0 | 67.76 |
2021-01-14 | 73.96 | 68.94 | 72.91 | 69.29 | 648700.0 | 69.29 |
2021-01-13 | 74.38 | 68.3 | 69.07 | 72.18 | 1237100.0 | 72.18 |
2021-01-12 | 69.1 | 65.6 | 65.85 | 69.01 | 526300.0 | 69.01 |
2021-01-11 | 67.4 | 64.81 | 66.8 | 66.17 | 439600.0 | 66.17 |
2021-01-08 | 68.63 | 66.75 | 68.35 | 67.99 | 387400.0 | 67.99 |
2021-01-07 | 70.05 | 66.5 | 68.67 | 67.88 | 367800.0 | 67.88 |
2021-01-06 | 69.25 | 65.31 | 66.78 | 68.56 | 554300.0 | 68.56 |
2021-01-05 | 66.08 | 64.25 | 64.25 | 65.31 | 287500.0 | 65.31 |
2021-01-04 | 68.45 | 62.89 | 67.61 | 64.25 | 710600.0 | 64.25 |
2020-12-31 | 68.5 | 66.55 | 67.32 | 67.76 | 410200.0 | 67.76 |
2020-12-30 | 68.7 | 66.13 | 66.13 | 67.27 | 209900.0 | 67.27 |
2020-12-29 | 68.06 | 66.05 | 67.18 | 66.32 | 277200.0 | 66.32 |
2020-12-28 | 68.38 | 64.87 | 65.82 | 67.01 | 292900.0 | 67.01 |
2020-12-24 | 65.72 | 63.06 | 64.78 | 65.4 | 136400.0 | 65.4 |
2020-12-23 | 65.53 | 63.0 | 63.0 | 64.85 | 285600.0 | 64.85 |
2020-12-22 | 62.49 | 60.83 | 61.78 | 62.35 | 360500.0 | 62.35 |
2020-12-21 | 63.04 | 59.0 | 60.08 | 61.83 | 339300.0 | 61.83 |
2020-12-18 | 63.27 | 61.09 | 62.56 | 61.47 | 612600.0 | 61.47 |
2020-12-17 | 64.3 | 62.17 | 64.03 | 63.13 | 384500.0 | 63.13 |
2020-12-16 | 64.61 | 62.86 | 63.93 | 63.86 | 371400.0 | 63.86 |
2020-12-15 | 64.22 | 62.46 | 63.94 | 64.06 | 469300.0 | 64.06 |
2020-12-14 | 66.96 | 62.8 | 66.52 | 63.19 | 361800.0 | 63.19 |
2020-12-11 | 68.71 | 65.07 | 67.32 | 65.98 | 336100.0 | 65.98 |
2020-12-10 | 68.17 | 65.47 | 66.08 | 68.16 | 337900.0 | 68.16 |
2020-12-09 | 69.14 | 66.43 | 66.66 | 66.97 | 440100.0 | 66.97 |
2020-12-08 | 66.22 | 63.42 | 63.43 | 65.93 | 376700.0 | 65.93 |
2020-12-07 | 65.95 | 63.76 | 65.43 | 64.21 | 339600.0 | 64.21 |
2020-12-04 | 67.82 | 64.07 | 64.73 | 66.36 | 927500.0 | 66.36 |
2020-12-03 | 65.4 | 63.44 | 64.49 | 64.07 | 905800.0 | 64.07 |
2020-12-02 | 65.55 | 62.8 | 64.21 | 64.5 | 773700.0 | 64.5 |
2020-12-01 | 65.9 | 64.46 | 65.0 | 64.64 | 1279500.0 | 64.64 |
2020-11-30 | 65.52 | 62.8 | 64.57 | 64.19 | 530500.0 | 64.19 |
2020-11-27 | 67.37 | 64.56 | 66.34 | 65.0 | 299900.0 | 65.0 |
2020-11-25 | 67.12 | 63.44 | 64.78 | 66.89 | 397100.0 | 66.89 |
2020-11-24 | 66.48 | 63.02 | 64.32 | 65.4 | 575100.0 | 65.4 |
2020-11-23 | 63.83 | 61.15 | 62.03 | 63.07 | 508100.0 | 63.07 |
2020-11-20 | 60.99 | 58.67 | 59.56 | 60.79 | 323200.0 | 60.79 |
2020-11-19 | 60.12 | 57.27 | 57.73 | 60.08 | 378400.0 | 60.08 |
2020-11-18 | 61.19 | 58.0 | 60.14 | 58.0 | 537200.0 | 58.0 |
2020-11-17 | 60.96 | 57.7 | 57.7 | 60.03 | 523500.0 | 60.03 |
2020-11-16 | 64.0 | 58.05 | 62.67 | 58.92 | 1170900.0 | 58.92 |
2020-11-13 | 59.1 | 55.15 | 55.15 | 58.8 | 725900.0 | 58.8 |
2020-11-12 | 57.06 | 53.5 | 55.41 | 54.93 | 491700.0 | 54.93 |
2020-11-11 | 59.21 | 53.71 | 59.13 | 56.22 | 918000.0 | 56.22 |
2020-11-10 | 60.53 | 55.48 | 56.99 | 59.09 | 1725500.0 | 59.09 |
2020-11-09 | 57.28 | 47.01 | 47.95 | 56.44 | 2813200.0 | 56.44 |
2020-11-06 | 42.35 | 40.32 | 42.07 | 40.65 | 231400.0 | 40.65 |
2020-11-05 | 42.94 | 40.52 | 40.6 | 41.81 | 368700.0 | 41.81 |
2020-11-04 | 41.67 | 39.3 | 40.62 | 40.52 | 274900.0 | 40.52 |
2020-11-03 | 42.0 | 40.24 | 40.24 | 40.86 | 466200.0 | 40.86 |
2020-11-02 | 40.63 | 39.26 | 40.38 | 39.79 | 482600.0 | 39.79 |
2020-10-30 | 40.2 | 38.64 | 39.64 | 39.85 | 367600.0 | 39.85 |
2020-10-29 | 39.91 | 37.71 | 38.18 | 39.66 | 363000.0 | 39.66 |
2020-10-28 | 39.51 | 37.84 | 39.15 | 38.42 | 415500.0 | 38.42 |
2020-10-27 | 41.59 | 40.03 | 41.37 | 40.05 | 264600.0 | 40.05 |
2020-10-26 | 43.32 | 40.63 | 43.32 | 41.56 | 519600.0 | 41.56 |
2020-10-23 | 44.3 | 42.64 | 42.81 | 43.97 | 617800.0 | 43.97 |
2020-10-22 | 42.84 | 39.94 | 39.94 | 42.53 | 648100.0 | 42.53 |
2020-10-21 | 41.15 | 39.48 | 41.15 | 40.04 | 273800.0 | 40.04 |
2020-10-20 | 42.29 | 40.56 | 40.89 | 41.15 | 418100.0 | 41.15 |
2020-10-19 | 40.98 | 40.1 | 40.89 | 40.21 | 654100.0 | 40.21 |
2020-10-16 | 41.26 | 40.37 | 40.91 | 40.68 | 261600.0 | 40.68 |
2020-10-15 | 41.15 | 38.12 | 39.17 | 41.06 | 427300.0 | 41.06 |
2020-10-14 | 41.71 | 39.53 | 40.99 | 39.58 | 397300.0 | 39.58 |
2020-10-13 | 41.68 | 39.59 | 41.57 | 40.82 | 577600.0 | 40.82 |
2020-10-12 | 42.83 | 41.67 | 42.55 | 42.32 | 246800.0 | 42.32 |
2020-10-09 | 42.75 | 41.8 | 42.69 | 42.55 | 363900.0 | 42.55 |
2020-10-08 | 42.54 | 40.22 | 41.25 | 42.19 | 797900.0 | 42.19 |
2020-10-07 | 41.13 | 38.32 | 38.87 | 40.73 | 602400.0 | 40.73 |
2020-10-06 | 39.73 | 38.17 | 38.82 | 38.75 | 422100.0 | 38.75 |
2020-10-05 | 38.79 | 37.65 | 38.26 | 38.6 | 355500.0 | 38.6 |
2020-10-02 | 37.98 | 35.41 | 35.75 | 37.81 | 256100.0 | 37.81 |
2020-10-01 | 38.06 | 36.3 | 37.24 | 37.26 | 361300.0 | 37.26 |
2020-09-30 | 38.17 | 36.07 | 36.52 | 36.8 | 582000.0 | 36.8 |
2020-09-29 | 37.8 | 35.92 | 37.67 | 36.37 | 341200.0 | 36.37 |
2020-09-28 | 38.28 | 36.65 | 37.48 | 37.6 | 370000.0 | 37.6 |
2020-09-25 | 36.68 | 34.65 | 34.7 | 36.57 | 379000.0 | 36.57 |
2020-09-24 | 35.9 | 34.76 | 35.61 | 35.1 | 520600.0 | 35.1 |
2020-09-23 | 38.08 | 35.52 | 36.6 | 35.66 | 462600.0 | 35.66 |
2020-09-22 | 37.52 | 36.43 | 36.73 | 36.71 | 451300.0 | 36.71 |
2020-09-21 | 36.81 | 34.63 | 36.81 | 36.45 | 1002700.0 | 36.45 |
2020-09-18 | 40.0 | 37.71 | 39.92 | 37.78 | 1333600.0 | 37.78 |
2020-09-17 | 40.57 | 38.67 | 40.11 | 39.75 | 528300.0 | 39.75 |
2020-09-16 | 41.57 | 39.52 | 40.33 | 41.0 | 631900.0 | 41.0 |
2020-09-15 | 40.98 | 39.21 | 39.68 | 40.3 | 790300.0 | 40.3 |
2020-09-14 | 39.57 | 37.83 | 38.2 | 39.36 | 332300.0 | 39.36 |
2020-09-11 | 38.28 | 37.15 | 38.28 | 37.84 | 300100.0 | 37.84 |
2020-09-10 | 40.18 | 38.01 | 39.52 | 38.07 | 376300.0 | 38.07 |
2020-09-09 | 40.18 | 39.01 | 39.57 | 39.52 | 397000.0 | 39.52 |
2020-09-08 | 40.08 | 38.49 | 39.81 | 39.3 | 541100.0 | 39.3 |
2020-09-04 | 40.28 | 38.34 | 39.76 | 40.26 | 396500.0 | 40.26 |
2020-09-03 | 40.43 | 38.66 | 39.39 | 39.11 | 496200.0 | 39.11 |
2020-09-02 | 38.8 | 37.46 | 37.64 | 38.72 | 378800.0 | 38.72 |
2020-09-01 | 38.55 | 36.93 | 37.34 | 37.8 | 329100.0 | 37.8 |
2020-08-31 | 39.52 | 37.2 | 39.52 | 38.16 | 622400.0 | 38.16 |
2020-08-28 | 39.99 | 38.31 | 39.08 | 39.74 | 363000.0 | 39.74 |
2020-08-27 | 39.29 | 37.41 | 37.44 | 38.53 | 749900.0 | 38.53 |
2020-08-26 | 38.28 | 36.63 | 37.95 | 37.3 | 445800.0 | 37.3 |
2020-08-25 | 38.28 | 37.0 | 37.65 | 38.03 | 461600.0 | 38.03 |
2020-08-24 | 37.63 | 35.1 | 35.64 | 37.33 | 788000.0 | 37.33 |
2020-08-21 | 36.26 | 34.42 | 36.15 | 35.1 | 678500.0 | 35.1 |
2020-08-20 | 36.46 | 35.11 | 35.25 | 36.26 | 318100.0 | 36.26 |
2020-08-19 | 36.02 | 34.71 | 35.13 | 35.45 | 408300.0 | 35.45 |
2020-08-18 | 36.28 | 34.47 | 36.28 | 35.1 | 525300.0 | 35.1 |
2020-08-17 | 37.69 | 36.24 | 37.33 | 36.52 | 309700.0 | 36.52 |
2020-08-14 | 38.25 | 36.17 | 36.35 | 37.39 | 308600.0 | 37.39 |
2020-08-13 | 37.85 | 36.34 | 37.07 | 36.7 | 379900.0 | 36.7 |
2020-08-12 | 38.51 | 36.44 | 37.8 | 37.56 | 430000.0 | 37.56 |
2020-08-11 | 38.75 | 37.06 | 37.89 | 37.39 | 608300.0 | 37.39 |
2020-08-10 | 36.99 | 35.76 | 35.76 | 36.86 | 859400.0 | 36.86 |
2020-08-07 | 35.98 | 33.39 | 33.42 | 35.58 | 811000.0 | 35.58 |
2020-08-06 | 34.3 | 32.84 | 32.92 | 33.88 | 500200.0 | 33.88 |
2020-08-05 | 33.03 | 30.85 | 32.5 | 32.92 | 648100.0 | 32.92 |
2020-08-04 | 33.65 | 29.23 | 30.41 | 32.5 | 1088500.0 | 32.5 |
2020-08-03 | 31.83 | 30.17 | 31.83 | 30.63 | 1342000.0 | 30.63 |
2020-07-31 | 32.35 | 31.22 | 32.2 | 32.02 | 675100.0 | 32.02 |
2020-07-30 | 32.55 | 31.82 | 31.86 | 32.52 | 427900.0 | 32.52 |
2020-07-29 | 32.89 | 30.97 | 32.05 | 32.86 | 607000.0 | 32.86 |
2020-07-28 | 32.43 | 30.74 | 30.74 | 31.71 | 359700.0 | 31.71 |
2020-07-27 | 31.18 | 30.39 | 30.95 | 31.12 | 433000.0 | 31.12 |
2020-07-24 | 31.94 | 30.71 | 31.5 | 31.33 | 948000.0 | 31.33 |
2020-07-23 | 32.94 | 31.73 | 32.58 | 32.88 | 487200.0 | 32.88 |
2020-07-22 | 33.14 | 31.6 | 31.98 | 32.97 | 560400.0 | 32.97 |
2020-07-21 | 32.87 | 31.65 | 31.68 | 32.46 | 526800.0 | 32.46 |
2020-07-20 | 32.39 | 30.9 | 32.0 | 31.22 | 625800.0 | 31.22 |
2020-07-17 | 33.5 | 32.2 | 33.09 | 32.39 | 545700.0 | 32.39 |
2020-07-16 | 33.34 | 32.01 | 33.0 | 33.1 | 557300.0 | 33.1 |
2020-07-15 | 34.16 | 31.41 | 31.41 | 33.39 | 1083900.0 | 33.39 |
2020-07-14 | 31.2 | 29.67 | 31.2 | 30.02 | 839100.0 | 30.02 |
2020-07-13 | 32.71 | 31.03 | 31.8 | 31.19 | 688900.0 | 31.19 |
2020-07-10 | 31.59 | 30.5 | 30.75 | 31.45 | 595700.0 | 31.45 |
2020-07-09 | 31.67 | 30.3 | 31.37 | 30.85 | 1158000.0 | 30.85 |
2020-07-08 | 32.02 | 30.54 | 31.31 | 31.45 | 702400.0 | 31.45 |
2020-07-07 | 33.49 | 31.12 | 32.76 | 31.43 | 795300.0 | 31.43 |
2020-07-06 | 35.29 | 33.05 | 34.5 | 33.56 | 586300.0 | 33.56 |
2020-07-02 | 35.48 | 33.25 | 34.5 | 33.55 | 515300.0 | 33.55 |
2020-07-01 | 36.47 | 32.97 | 34.99 | 33.16 | 1105800.0 | 33.16 |
2020-06-30 | 35.18 | 32.81 | 33.68 | 34.6 | 796500.0 | 34.6 |
2020-06-29 | 34.15 | 31.47 | 32.26 | 34.08 | 611700.0 | 34.08 |
2020-06-26 | 33.94 | 31.6 | 33.91 | 31.81 | 1500500.0 | 31.81 |
2020-06-25 | 35.56 | 33.21 | 33.5 | 34.37 | 591000.0 | 34.37 |
2020-06-24 | 35.24 | 32.19 | 34.37 | 34.35 | 965600.0 | 34.35 |
2020-06-23 | 36.58 | 34.46 | 36.03 | 35.57 | 521700.0 | 35.57 |
2020-06-22 | 36.01 | 33.33 | 34.99 | 35.5 | 790100.0 | 35.5 |
2020-06-19 | 37.1 | 35.02 | 36.96 | 35.18 | 2266200.0 | 35.18 |
2020-06-18 | 37.52 | 35.23 | 35.87 | 36.5 | 593700.0 | 36.5 |
2020-06-17 | 39.2 | 36.72 | 39.18 | 36.82 | 860700.0 | 36.82 |
2020-06-16 | 41.3 | 38.7 | 40.44 | 39.27 | 1029000.0 | 39.27 |
2020-06-15 | 38.6 | 34.4 | 34.91 | 37.84 | 1067700.0 | 37.84 |
2020-06-12 | 40.9 | 36.01 | 40.32 | 37.5 | 962600.0 | 37.5 |
2020-06-11 | 38.18 | 34.26 | 35.87 | 36.56 | 1304000.0 | 36.56 |
2020-06-10 | 42.58 | 37.8 | 42.42 | 39.85 | 798200.0 | 39.85 |
2020-06-09 | 46.0 | 42.18 | 45.85 | 42.77 | 1256700.0 | 42.77 |
2020-06-08 | 49.54 | 44.54 | 45.28 | 48.2 | 2512100.0 | 48.2 |
2020-06-05 | 48.6 | 42.41 | 44.54 | 42.51 | 1893700.0 | 42.51 |
2020-06-04 | 42.16 | 39.41 | 40.36 | 40.49 | 1941700.0 | 40.49 |
2020-06-03 | 41.27 | 38.01 | 38.2 | 40.43 | 1193700.0 | 40.43 |
2020-06-02 | 37.95 | 36.01 | 36.37 | 37.22 | 958600.0 | 37.22 |
2020-06-01 | 37.4 | 33.56 | 34.26 | 35.59 | 877400.0 | 35.59 |
2020-05-29 | 35.27 | 33.36 | 33.88 | 34.18 | 1069800.0 | 34.18 |
2020-05-28 | 36.45 | 34.26 | 36.43 | 35.01 | 829500.0 | 35.01 |
2020-05-27 | 36.84 | 34.0 | 35.14 | 35.93 | 1095200.0 | 35.93 |
2020-05-26 | 35.22 | 33.26 | 34.68 | 33.58 | 632000.0 | 33.58 |
2020-05-22 | 32.42 | 30.63 | 32.21 | 32.02 | 456200.0 | 32.02 |
2020-05-21 | 33.24 | 31.2 | 31.25 | 31.96 | 575700.0 | 31.96 |
2020-05-20 | 31.97 | 31.02 | 31.31 | 31.87 | 711000.0 | 31.87 |
2020-05-19 | 31.85 | 28.76 | 30.25 | 30.37 | 757300.0 | 30.37 |
2020-05-18 | 31.59 | 26.96 | 26.96 | 30.81 | 1510400.0 | 30.81 |
2020-05-15 | 25.5 | 23.92 | 24.78 | 24.96 | 985500.0 | 24.96 |
2020-05-14 | 25.42 | 22.01 | 22.3 | 25.01 | 826100.0 | 25.01 |
2020-05-13 | 26.65 | 23.27 | 26.01 | 23.37 | 1408000.0 | 23.37 |
2020-05-12 | 29.42 | 26.73 | 29.01 | 26.76 | 955000.0 | 26.76 |
2020-05-11 | 30.6 | 28.08 | 30.15 | 28.35 | 931800.0 | 28.35 |
2020-05-08 | 31.79 | 29.86 | 30.81 | 31.41 | 868100.0 | 31.41 |
2020-05-07 | 31.42 | 28.4 | 29.5 | 29.78 | 1170700.0 | 29.78 |
2020-05-06 | 30.79 | 28.76 | 30.19 | 29.13 | 588000.0 | 29.13 |
2020-05-05 | 33.76 | 30.01 | 33.18 | 30.21 | 913100.0 | 30.21 |
2020-05-04 | 33.12 | 30.75 | 31.41 | 32.0 | 715100.0 | 32.0 |
2020-05-01 | 34.27 | 31.91 | 33.89 | 32.83 | 965400.0 | 32.83 |
2020-04-30 | 37.69 | 34.05 | 37.69 | 35.34 | 924000.0 | 35.34 |
2020-04-29 | 38.49 | 34.07 | 34.07 | 37.78 | 1454200.0 | 37.78 |
2020-04-28 | 34.12 | 31.91 | 32.5 | 32.55 | 1533100.0 | 32.55 |
2020-04-27 | 30.94 | 27.7 | 27.7 | 30.6 | 1108300.0 | 30.6 |
2020-04-24 | 29.09 | 27.31 | 28.02 | 27.44 | 1025800.0 | 27.44 |
2020-04-23 | 29.56 | 27.61 | 28.14 | 27.85 | 712600.0 | 27.85 |
2020-04-22 | 29.24 | 27.88 | 28.89 | 27.96 | 778800.0 | 27.96 |
2020-04-21 | 28.63 | 26.5 | 27.13 | 28.0 | 1056300.0 | 28.0 |
2020-04-20 | 29.16 | 26.03 | 27.14 | 27.98 | 1856900.0 | 27.98 |
2020-04-17 | 30.0 | 27.49 | 29.5 | 27.95 | 2587400.0 | 27.95 |
2020-04-16 | 28.79 | 26.31 | 28.52 | 27.8 | 2009800.0 | 27.8 |
2020-04-15 | 30.06 | 28.35 | 30.0 | 28.83 | 1274800.0 | 28.83 |
2020-04-14 | 34.63 | 30.58 | 33.01 | 30.75 | 1073700.0 | 30.75 |
2020-04-13 | 33.65 | 30.31 | 33.4 | 32.0 | 1146100.0 | 32.0 |
2020-04-09 | 38.05 | 32.41 | 36.23 | 33.26 | 2144500.0 | 33.26 |
2020-04-08 | 35.38 | 32.76 | 34.25 | 34.68 | 1340600.0 | 34.68 |
2020-04-07 | 39.25 | 32.33 | 36.55 | 33.45 | 917300.0 | 33.45 |
2020-04-06 | 34.75 | 31.01 | 32.75 | 34.22 | 1633900.0 | 34.22 |
2020-04-03 | 32.0 | 29.38 | 31.71 | 30.6 | 940200.0 | 30.6 |
2020-04-02 | 34.39 | 30.87 | 33.2 | 31.94 | 918500.0 | 31.94 |
2020-04-01 | 34.33 | 32.32 | 33.34 | 33.94 | 1023300.0 | 33.94 |
2020-03-31 | 37.18 | 34.18 | 35.5 | 35.85 | 1033400.0 | 35.85 |
2020-03-30 | 36.43 | 30.07 | 33.44 | 35.88 | 1395500.0 | 35.88 |
2020-03-27 | 36.02 | 30.0 | 32.73 | 34.94 | 1143400.0 | 33.99 |
2020-03-26 | 37.03 | 32.3 | 32.5 | 35.06 | 1492200.0 | 34.11 |
2020-03-25 | 34.99 | 29.14 | 33.5 | 32.15 | 1632400.0 | 31.28 |
2020-03-24 | 33.08 | 25.92 | 26.65 | 32.7 | 1897200.0 | 31.81 |
2020-03-23 | 24.83 | 20.09 | 20.2 | 24.55 | 1728100.0 | 23.88 |
2020-03-20 | 23.73 | 19.06 | 19.06 | 21.49 | 3020100.0 | 20.91 |
2020-03-19 | 22.53 | 13.25 | 14.05 | 18.69 | 2816000.0 | 18.18 |
2020-03-18 | 18.47 | 13.25 | 18.12 | 14.08 | 2359800.0 | 13.7 |
2020-03-17 | 24.71 | 18.26 | 24.71 | 20.31 | 2183700.0 | 19.76 |
2020-03-16 | 32.91 | 24.06 | 32.75 | 24.09 | 1251000.0 | 23.44 |
2020-03-13 | 37.75 | 32.33 | 35.94 | 37.75 | 1633100.0 | 36.72 |
2020-03-12 | 38.1 | 32.47 | 38.1 | 33.14 | 1549900.0 | 32.24 |
2020-03-11 | 47.62 | 42.02 | 47.62 | 42.69 | 1022400.0 | 41.53 |
2020-03-10 | 52.33 | 48.63 | 51.14 | 49.34 | 1197300.0 | 48.0 |
2020-03-09 | 53.0 | 48.08 | 51.12 | 48.88 | 1090800.0 | 47.55 |
2020-03-06 | 59.9 | 56.06 | 57.29 | 57.65 | 1004900.0 | 56.08 |
2020-03-05 | 64.39 | 58.51 | 64.39 | 59.81 | 1014000.0 | 58.18 |
2020-03-04 | 68.63 | 64.69 | 67.55 | 65.79 | 742700.0 | 64.0 |
2020-03-03 | 72.41 | 65.74 | 70.77 | 66.2 | 650800.0 | 64.4 |
2020-03-02 | 71.34 | 67.78 | 69.82 | 70.84 | 745300.0 | 68.91 |
2020-02-28 | 72.85 | 68.54 | 71.72 | 69.51 | 1023500.0 | 67.62 |
2020-02-27 | 77.69 | 70.76 | 72.24 | 73.72 | 858200.0 | 71.72 |
2020-02-26 | 79.23 | 73.91 | 79.23 | 73.93 | 809200.0 | 71.92 |
2020-02-25 | 84.46 | 77.88 | 82.37 | 79.04 | 1162100.0 | 76.89 |
2020-02-24 | 87.35 | 82.23 | 86.88 | 83.86 | 637200.0 | 81.58 |
2020-02-21 | 89.79 | 88.27 | 89.59 | 89.0 | 465000.0 | 86.58 |
2020-02-20 | 90.34 | 89.18 | 89.52 | 89.53 | 227900.0 | 87.1 |
2020-02-19 | 90.64 | 89.4 | 90.55 | 89.54 | 227200.0 | 87.11 |
2020-02-18 | 91.56 | 90.27 | 91.17 | 90.3 | 178600.0 | 87.84 |