![No Logo for PAREX](/logos/no_logo.png)
PAREX stock overview
T. Rowe Price Real Estate Fund Advisor Class
- PAREX IPO: 2004-12-30
- 14.81 (+0.77%)
- 4,103 trading days in total
- PAREX Latest trading day: 2022-10-26
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
PAREX Latest trading days
This table contains the list of 500 latest trading days of PAREX.
Trading dates ranges from 2019-04-25 to 2022-10-26.
Trading dates ranges from 2019-04-25 to 2022-10-26.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 23.74 | 0.03 | -0.09 | 0 | 23.74 | 23.74 | 23.74 | 0.00 | 0.00 | -0.09 | |
4103 | 2022-10-26 | 14.81 | 4.47 | -23.18 | 0 | 14.81 | 14.81 | 14.81 | 0.00 | 0.00 | 0.00 |
4102 | 2022-04-29 | 19.28 | 1.01 | -4.98 | 0 | 19.28 | 19.28 | 19.28 | 0.00 | 0.00 | -23.18 |
4101 | 2022-04-28 | 20.29 | 0.39 | 1.96 | 0 | 20.29 | 20.29 | 20.29 | 0.00 | 0.00 | -4.98 |
4100 | 2022-04-27 | 19.90 | 0.17 | -0.85 | 0 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00 | 1.96 |
4099 | 2022-04-26 | 20.07 | 0.26 | -1.28 | 0 | 20.07 | 20.07 | 20.07 | 0.00 | 0.00 | -0.85 |
4098 | 2022-04-25 | 20.33 | 0.02 | -0.10 | 0 | 20.33 | 20.33 | 20.33 | 0.00 | 0.00 | -1.28 |
4097 | 2022-04-22 | 20.35 | 0.47 | -2.26 | 0 | 20.35 | 20.35 | 20.35 | 0.00 | 0.00 | -0.10 |
4096 | 2022-04-20 | 20.82 | 0.35 | 1.71 | 0 | 20.82 | 20.82 | 20.82 | 0.00 | 0.00 | -2.26 |
4095 | 2022-04-19 | 20.47 | 0.49 | 2.45 | 0 | 20.47 | 20.47 | 20.47 | 0.00 | 0.00 | 1.71 |
4094 | 2022-04-18 | 19.98 | 0.17 | -0.84 | 0 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00 | 2.45 |
4093 | 2022-04-15 | 20.15 | 0.00 | 0.00 | 0 | 20.15 | 20.15 | 20.15 | 0.00 | 0.00 | -0.84 |
4092 | 2022-04-14 | 20.15 | 0.00 | 0.00 | 0 | 20.15 | 20.15 | 20.15 | 0.00 | 0.00 | 0.00 |
4091 | 2022-04-13 | 20.15 | 0.19 | 0.95 | 0 | 20.15 | 20.15 | 20.15 | 0.00 | 0.00 | 0.00 |
4090 | 2022-04-12 | 19.96 | 0.03 | 0.15 | 0 | 19.96 | 19.96 | 19.96 | 0.00 | 0.00 | 0.95 |
4089 | 2022-04-11 | 19.93 | 0.25 | -1.24 | 0 | 19.93 | 19.93 | 19.93 | 0.00 | 0.00 | 0.15 |
4088 | 2022-04-08 | 20.18 | 0.02 | -0.10 | 0 | 20.18 | 20.18 | 20.18 | 0.00 | 0.00 | -1.24 |
4087 | 2022-04-07 | 20.20 | 0.21 | -1.03 | 0 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00 | -0.10 |
4086 | 2022-04-06 | 20.41 | 0.24 | 1.19 | 0 | 20.41 | 20.41 | 20.41 | 0.00 | 0.00 | -1.03 |
4085 | 2022-04-05 | 20.17 | 0.10 | -0.49 | 0 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00 | 1.19 |
4084 | 2022-04-04 | 20.27 | 0.19 | -0.93 | 0 | 20.27 | 20.27 | 20.27 | 0.00 | 0.00 | -0.49 |
4083 | 2022-04-01 | 20.46 | 0.42 | 2.10 | 0 | 20.46 | 20.46 | 20.46 | 0.00 | 0.00 | -0.93 |
4082 | 2022-03-31 | 20.04 | 0.28 | -1.38 | 0 | 20.04 | 20.04 | 20.04 | 0.00 | 0.00 | 2.10 |
4081 | 2022-03-30 | 20.32 | 0.62 | 3.15 | 0 | 20.32 | 20.32 | 20.32 | 0.00 | 0.00 | -1.38 |
4080 | 2022-03-25 | 19.70 | 0.26 | 1.34 | 0 | 19.70 | 19.70 | 19.70 | 0.00 | 0.00 | 3.15 |
4079 | 2022-03-24 | 19.44 | 0.11 | 0.57 | 0 | 19.44 | 19.44 | 19.44 | 0.00 | 0.00 | 1.34 |
4078 | 2022-03-23 | 19.33 | 0.21 | -1.07 | 0 | 19.33 | 19.33 | 19.33 | 0.00 | 0.00 | 0.57 |
4077 | 2022-03-22 | 19.54 | 0.01 | 0.05 | 0 | 19.54 | 19.54 | 19.54 | 0.00 | 0.00 | -1.07 |
4076 | 2022-03-21 | 19.53 | 0.13 | -0.66 | 0 | 19.53 | 19.53 | 19.53 | 0.00 | 0.00 | 0.05 |
4075 | 2022-03-18 | 19.66 | 0.08 | 0.41 | 0 | 19.66 | 19.66 | 19.66 | 0.00 | 0.00 | -0.66 |
4074 | 2022-03-17 | 19.58 | 0.23 | 1.19 | 0 | 19.58 | 19.58 | 19.58 | 0.00 | 0.00 | 0.41 |
4073 | 2022-03-16 | 19.35 | 0.21 | 1.10 | 0 | 19.35 | 19.35 | 19.35 | 0.00 | 0.00 | 1.19 |
4072 | 2022-03-15 | 19.14 | 0.15 | 0.79 | 0 | 19.14 | 19.14 | 19.14 | 0.00 | 0.00 | 1.10 |
4071 | 2022-03-14 | 18.99 | 0.13 | -0.68 | 0 | 18.99 | 18.99 | 18.99 | 0.00 | 0.00 | 0.79 |
4070 | 2022-03-11 | 19.12 | 0.22 | -1.14 | 0 | 19.12 | 19.12 | 19.12 | 0.00 | 0.00 | -0.68 |
4069 | 2022-03-10 | 19.34 | 0.07 | 0.36 | 0 | 19.34 | 19.34 | 19.34 | 0.00 | 0.00 | -1.14 |
4068 | 2022-03-09 | 19.27 | 0.30 | 1.58 | 0 | 19.27 | 19.27 | 19.27 | 0.00 | 0.00 | 0.36 |
4067 | 2022-03-08 | 18.97 | 0.07 | -0.37 | 0 | 18.97 | 18.97 | 18.97 | 0.00 | 0.00 | 1.58 |
4066 | 2022-03-07 | 19.04 | 0.34 | -1.75 | 0 | 19.04 | 19.04 | 19.04 | 0.00 | 0.00 | -0.37 |
4065 | 2022-03-04 | 19.38 | 0.14 | 0.73 | 0 | 19.38 | 19.38 | 19.38 | 0.00 | 0.00 | -1.75 |
4064 | 2022-03-03 | 19.24 | 0.18 | 0.94 | 0 | 19.24 | 19.24 | 19.24 | 0.00 | 0.00 | 0.73 |
4063 | 2022-03-02 | 19.06 | 0.37 | 1.98 | 0 | 19.06 | 19.06 | 19.06 | 0.00 | 0.00 | 0.94 |
4062 | 2022-03-01 | 18.69 | 0.13 | -0.69 | 0 | 18.69 | 18.69 | 18.69 | 0.00 | 0.00 | 1.98 |
4061 | 2022-02-28 | 18.82 | 0.35 | -1.83 | 0 | 18.82 | 18.82 | 18.82 | 0.00 | 0.00 | -0.69 |
4060 | 2022-02-25 | 19.17 | 0.50 | 2.68 | 0 | 19.17 | 19.17 | 19.17 | 0.00 | 0.00 | -1.83 |
4059 | 2022-02-24 | 18.67 | 0.28 | 1.52 | 0 | 18.67 | 18.67 | 18.67 | 0.00 | 0.00 | 2.68 |
4058 | 2022-02-23 | 18.39 | 0.24 | -1.29 | 0 | 18.39 | 18.39 | 18.39 | 0.00 | 0.00 | 1.52 |
4057 | 2022-02-22 | 18.63 | 0.07 | -0.37 | 0 | 18.63 | 18.63 | 18.63 | 0.00 | 0.00 | -1.29 |
4056 | 2022-02-18 | 18.70 | 0.09 | -0.48 | 0 | 18.70 | 18.70 | 18.70 | 0.00 | 0.00 | -0.37 |
4055 | 2022-02-17 | 18.79 | 0.16 | -0.84 | 0 | 18.79 | 18.79 | 18.79 | 0.00 | 0.00 | -0.48 |
4054 | 2022-02-16 | 18.95 | 0.15 | 0.80 | 0 | 18.95 | 18.95 | 18.95 | 0.00 | 0.00 | -0.84 |
4053 | 2022-02-15 | 18.80 | 0.17 | 0.91 | 0 | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 | 0.80 |
4052 | 2022-02-14 | 18.63 | 0.16 | -0.85 | 0 | 18.63 | 18.63 | 18.63 | 0.00 | 0.00 | 0.91 |
4051 | 2022-02-11 | 18.79 | 0.15 | -0.79 | 0 | 18.79 | 18.79 | 18.79 | 0.00 | 0.00 | -0.85 |
4050 | 2022-02-10 | 18.94 | 0.47 | -2.42 | 0 | 18.94 | 18.94 | 18.94 | 0.00 | 0.00 | -0.79 |
4049 | 2022-02-09 | 19.41 | 0.49 | 2.59 | 0 | 19.41 | 19.41 | 19.41 | 0.00 | 0.00 | -2.42 |
4048 | 2022-02-08 | 18.92 | 0.11 | -0.58 | 0 | 18.92 | 18.92 | 18.92 | 0.00 | 0.00 | 2.59 |
4047 | 2022-02-07 | 19.03 | 0.06 | -0.31 | 0 | 19.03 | 19.03 | 19.03 | 0.00 | 0.00 | -0.58 |
4046 | 2022-02-05 | 19.09 | 0.00 | 0.00 | 0 | 19.09 | 19.09 | 19.09 | 0.00 | 0.00 | -0.31 |
4045 | 2022-02-04 | 19.09 | 0.16 | -0.83 | 0 | 19.09 | 19.09 | 19.09 | 0.00 | 0.00 | 0.00 |
4044 | 2022-02-03 | 19.25 | 0.20 | -1.03 | 0 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00 | -0.83 |
4043 | 2022-02-02 | 19.45 | 0.29 | 1.51 | 0 | 19.45 | 19.45 | 19.45 | 0.00 | 0.00 | -1.03 |
4042 | 2022-02-01 | 19.16 | 0.10 | -0.52 | 0 | 19.16 | 19.16 | 19.16 | 0.00 | 0.00 | 1.51 |
4041 | 2022-01-31 | 19.26 | 2.88 | 17.58 | 0 | 19.26 | 19.26 | 19.26 | 0.00 | 0.00 | -0.52 |
4040 | 2021-01-15 | 16.38 | 0.17 | 1.05 | 0 | 16.38 | 16.38 | 16.38 | 0.00 | 0.00 | 17.58 |
4039 | 2021-01-14 | 16.21 | 0.10 | 0.62 | 0 | 16.21 | 16.21 | 16.21 | 0.00 | 0.00 | 1.05 |
4038 | 2021-01-13 | 16.11 | 0.31 | 1.96 | 0 | 16.11 | 16.11 | 16.11 | 0.00 | 0.00 | 0.62 |
4037 | 2021-01-12 | 15.80 | 0.09 | 0.57 | 0 | 15.80 | 15.80 | 15.80 | 0.00 | 0.00 | 1.96 |
4036 | 2021-01-11 | 15.71 | 0.22 | -1.38 | 0 | 15.71 | 15.71 | 15.71 | 0.00 | 0.00 | 0.57 |
4035 | 2021-01-08 | 15.93 | 0.10 | 0.63 | 0 | 15.93 | 15.93 | 15.93 | 0.00 | 0.00 | -1.38 |
4034 | 2021-01-07 | 15.83 | 0.07 | -0.44 | 0 | 15.83 | 15.83 | 15.83 | 0.00 | 0.00 | 0.63 |
4033 | 2021-01-06 | 15.90 | 0.19 | 1.21 | 0 | 15.90 | 15.90 | 15.90 | 0.00 | 0.00 | -0.44 |
4032 | 2021-01-05 | 15.71 | 0.01 | -0.06 | 0 | 15.71 | 15.71 | 15.71 | 0.00 | 0.00 | 1.21 |
4031 | 2021-01-04 | 15.72 | 0.59 | -3.62 | 0 | 15.72 | 15.72 | 15.72 | 0.00 | 0.00 | -0.06 |
4030 | 2020-12-31 | 16.31 | 0.17 | 1.05 | 0 | 16.31 | 16.31 | 16.31 | 0.00 | 0.00 | -3.62 |
4029 | 2020-12-30 | 16.14 | 0.10 | 0.62 | 0 | 16.14 | 16.14 | 16.14 | 0.00 | 0.00 | 1.05 |
4028 | 2020-12-29 | 16.04 | 0.15 | -0.93 | 0 | 16.04 | 16.04 | 16.04 | 0.00 | 0.00 | 0.62 |
4027 | 2020-12-28 | 16.19 | 0.12 | 0.75 | 0 | 16.19 | 16.19 | 16.19 | 0.00 | 0.00 | -0.93 |
4026 | 2020-12-24 | 16.07 | 0.17 | 1.07 | 0 | 16.07 | 16.07 | 16.07 | 0.00 | 0.00 | 0.75 |
4025 | 2020-12-23 | 15.90 | 0.14 | -0.87 | 0 | 15.90 | 15.90 | 15.90 | 0.00 | 0.00 | 1.07 |
4024 | 2020-12-22 | 16.04 | 0.09 | 0.56 | 0 | 16.04 | 16.04 | 16.04 | 0.00 | 0.00 | -0.87 |
4023 | 2020-12-21 | 15.95 | 0.09 | -0.56 | 0 | 15.95 | 15.95 | 15.95 | 0.00 | 0.00 | 0.56 |
4022 | 2020-12-18 | 16.04 | 0.41 | -2.49 | 0 | 16.04 | 16.04 | 16.04 | 0.00 | 0.00 | -0.56 |
4021 | 2020-12-17 | 16.45 | 0.12 | 0.73 | 0 | 16.45 | 16.45 | 16.45 | 0.00 | 0.00 | -2.49 |
4020 | 2020-12-16 | 16.33 | 0.03 | -0.18 | 0 | 16.33 | 16.33 | 16.33 | 0.00 | 0.00 | 0.73 |
4019 | 2020-12-15 | 16.36 | 0.39 | 2.44 | 0 | 16.36 | 16.36 | 16.36 | 0.00 | 0.00 | -0.18 |
4018 | 2020-12-14 | 15.97 | 0.10 | -0.62 | 0 | 15.97 | 15.97 | 15.97 | 0.00 | 0.00 | 2.44 |
4017 | 2020-12-11 | 16.07 | 6.28 | -28.10 | 0 | 16.07 | 16.07 | 16.07 | 0.00 | 0.00 | -0.62 |
4016 | 2020-12-10 | 22.35 | 0.17 | -0.75 | 0 | 22.35 | 22.35 | 22.35 | 0.00 | 0.00 | -28.10 |
4015 | 2020-12-09 | 22.52 | 0.10 | -0.44 | 0 | 22.52 | 22.52 | 22.52 | 0.00 | 0.00 | -0.75 |
4014 | 2020-12-08 | 22.62 | 0.17 | -0.75 | 0 | 22.62 | 22.62 | 22.62 | 0.00 | 0.00 | -0.44 |
4013 | 2020-12-07 | 22.79 | 0.20 | -0.87 | 0 | 22.79 | 22.79 | 22.79 | 0.00 | 0.00 | -0.75 |
4012 | 2020-12-04 | 22.99 | 0.40 | 1.77 | 0 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00 | -0.87 |
4011 | 2020-12-03 | 22.59 | 0.20 | 0.89 | 0 | 22.59 | 22.59 | 22.59 | 0.00 | 0.00 | 1.77 |
4010 | 2020-12-02 | 22.39 | 0.05 | -0.22 | 0 | 22.39 | 22.39 | 22.39 | 0.00 | 0.00 | 0.89 |
4009 | 2020-12-01 | 22.44 | 0.24 | 1.08 | 0 | 22.44 | 22.44 | 22.44 | 0.00 | 0.00 | -0.22 |
4008 | 2020-11-30 | 22.20 | 0.28 | -1.25 | 0 | 22.20 | 22.20 | 22.20 | 0.00 | 0.00 | 1.08 |
4007 | 2020-11-27 | 22.48 | 0.21 | -0.93 | 0 | 22.48 | 22.48 | 22.48 | 0.00 | 0.00 | -1.25 |
4006 | 2020-11-25 | 22.69 | 0.13 | -0.57 | 0 | 22.69 | 22.69 | 22.69 | 0.00 | 0.00 | -0.93 |
4005 | 2020-11-24 | 22.82 | 0.21 | 0.93 | 0 | 22.82 | 22.82 | 22.82 | 0.00 | 0.00 | -0.57 |
4004 | 2020-11-23 | 22.61 | 0.03 | 0.13 | 0 | 22.61 | 22.61 | 22.61 | 0.00 | 0.00 | 0.93 |
4003 | 2020-11-20 | 22.58 | 0.01 | 0.04 | 0 | 22.58 | 22.58 | 22.58 | 0.00 | 0.00 | 0.13 |
4002 | 2020-11-19 | 22.57 | 0.10 | 0.45 | 0 | 22.57 | 22.57 | 22.57 | 0.00 | 0.00 | 0.04 |
4001 | 2020-11-18 | 22.47 | 0.65 | -2.81 | 0 | 22.47 | 22.47 | 22.47 | 0.00 | 0.00 | 0.45 |
4000 | 2020-11-17 | 23.12 | 0.05 | 0.22 | 0 | 23.12 | 23.12 | 23.12 | 0.00 | 0.00 | -2.81 |
3999 | 2020-11-16 | 23.07 | 0.44 | 1.94 | 0 | 23.07 | 23.07 | 23.07 | 0.00 | 0.00 | 0.22 |
3998 | 2020-11-13 | 22.63 | 0.59 | 2.68 | 0 | 22.63 | 22.63 | 22.63 | 0.00 | 0.00 | 1.94 |
3997 | 2020-11-12 | 22.04 | 0.39 | -1.74 | 0 | 22.04 | 22.04 | 22.04 | 0.00 | 0.00 | 2.68 |
3996 | 2020-11-11 | 22.43 | 0.13 | -0.58 | 0 | 22.43 | 22.43 | 22.43 | 0.00 | 0.00 | -1.74 |
3995 | 2020-11-10 | 22.56 | 0.65 | 2.97 | 0 | 22.56 | 22.56 | 22.56 | 0.00 | 0.00 | -0.58 |
3994 | 2020-11-09 | 21.91 | 1.38 | 6.72 | 0 | 21.91 | 21.91 | 21.91 | 0.00 | 0.00 | 2.97 |
3993 | 2020-11-06 | 20.53 | 0.25 | -1.20 | 0 | 20.53 | 20.53 | 20.53 | 0.00 | 0.00 | 6.72 |
3992 | 2020-11-05 | 20.78 | 0.10 | 0.48 | 0 | 20.78 | 20.78 | 20.78 | 0.00 | 0.00 | -1.20 |
3991 | 2020-11-04 | 20.68 | 0.13 | -0.62 | 0 | 20.68 | 20.68 | 20.68 | 0.00 | 0.00 | 0.48 |
3990 | 2020-11-03 | 20.81 | 0.63 | 3.12 | 0 | 20.81 | 20.81 | 20.81 | 0.00 | 0.00 | -0.62 |
3989 | 2020-11-02 | 20.18 | 0.57 | 2.91 | 0 | 20.18 | 20.18 | 20.18 | 0.00 | 0.00 | 3.12 |
3988 | 2020-10-30 | 19.61 | 0.06 | 0.31 | 0 | 19.61 | 19.61 | 19.61 | 0.00 | 0.00 | 2.91 |
3987 | 2020-10-29 | 19.55 | 0.31 | 1.61 | 0 | 19.55 | 19.55 | 19.55 | 0.00 | 0.00 | 0.31 |
3986 | 2020-10-28 | 19.24 | 0.59 | -2.98 | 0 | 19.24 | 19.24 | 19.24 | 0.00 | 0.00 | 1.61 |
3985 | 2020-10-27 | 19.83 | 0.40 | -1.98 | 0 | 19.83 | 19.83 | 19.83 | 0.00 | 0.00 | -2.98 |
3984 | 2020-10-26 | 20.23 | 0.38 | -1.84 | 0 | 20.23 | 20.23 | 20.23 | 0.00 | 0.00 | -1.98 |
3983 | 2020-10-23 | 20.61 | 0.11 | 0.54 | 0 | 20.61 | 20.61 | 20.61 | 0.00 | 0.00 | -1.84 |
3982 | 2020-10-22 | 20.50 | 0.22 | 1.08 | 0 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00 | 0.54 |
3981 | 2020-10-21 | 20.28 | 0.04 | -0.20 | 0 | 20.28 | 20.28 | 20.28 | 0.00 | 0.00 | 1.08 |
3980 | 2020-10-20 | 20.32 | 0.16 | 0.79 | 0 | 20.32 | 20.32 | 20.32 | 0.00 | 0.00 | -0.20 |
3979 | 2020-10-19 | 20.16 | 0.35 | -1.71 | 0 | 20.16 | 20.16 | 20.16 | 0.00 | 0.00 | 0.79 |
3978 | 2020-10-16 | 20.51 | 0.27 | -1.30 | 0 | 20.51 | 20.51 | 20.51 | 0.00 | 0.00 | -1.71 |
3977 | 2020-10-15 | 20.78 | 0.08 | 0.39 | 0 | 20.78 | 20.78 | 20.78 | 0.00 | 0.00 | -1.30 |
3976 | 2020-10-14 | 20.70 | 0.31 | -1.48 | 0 | 20.70 | 20.70 | 20.70 | 0.00 | 0.00 | 0.39 |
3975 | 2020-10-13 | 21.01 | 0.42 | -1.96 | 0 | 21.01 | 21.01 | 21.01 | 0.00 | 0.00 | -1.48 |
3974 | 2020-10-12 | 21.43 | 0.13 | 0.61 | 0 | 21.43 | 21.43 | 21.43 | 0.00 | 0.00 | -1.96 |
3973 | 2020-10-09 | 21.30 | 0.15 | -0.70 | 0 | 21.30 | 21.30 | 21.30 | 0.00 | 0.00 | 0.61 |
3972 | 2020-10-08 | 21.45 | 0.37 | 1.76 | 0 | 21.45 | 21.45 | 21.45 | 0.00 | 0.00 | -0.70 |
3971 | 2020-10-07 | 21.08 | 0.00 | 0.00 | 0 | 21.08 | 21.08 | 21.08 | 0.00 | 0.00 | 1.76 |
3970 | 2020-10-06 | 21.08 | 0.11 | -0.52 | 0 | 21.08 | 21.08 | 21.08 | 0.00 | 0.00 | 0.00 |
3969 | 2020-10-05 | 21.19 | 0.13 | 0.62 | 0 | 21.19 | 21.19 | 21.19 | 0.00 | 0.00 | -0.52 |
3968 | 2020-10-02 | 21.06 | 0.45 | 2.18 | 0 | 21.06 | 21.06 | 21.06 | 0.00 | 0.00 | 0.62 |
3967 | 2020-10-01 | 20.61 | 0.53 | 2.64 | 0 | 20.61 | 20.61 | 20.61 | 0.00 | 0.00 | 2.18 |
3966 | 2020-09-30 | 20.08 | 0.08 | 0.40 | 0 | 20.08 | 20.08 | 20.08 | 0.00 | 0.00 | 2.64 |
3965 | 2020-09-29 | 20.00 | 0.25 | -1.23 | 0 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 0.40 |
3964 | 2020-09-28 | 20.25 | 0.37 | 1.86 | 0 | 20.25 | 20.25 | 20.25 | 0.00 | 0.00 | -1.23 |
3963 | 2020-09-25 | 19.88 | 0.38 | 1.95 | 0 | 19.88 | 19.88 | 19.88 | 0.00 | 0.00 | 1.86 |
3962 | 2020-09-24 | 19.50 | 0.05 | 0.26 | 0 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | 1.95 |
3961 | 2020-09-23 | 19.45 | 0.58 | -2.90 | 0 | 19.45 | 19.45 | 19.45 | 0.00 | 0.00 | 0.26 |
3960 | 2020-09-22 | 20.03 | 0.28 | 1.42 | 0 | 20.03 | 20.03 | 20.03 | 0.00 | 0.00 | -2.90 |
3959 | 2020-09-21 | 19.75 | 0.72 | -3.52 | 0 | 19.75 | 19.75 | 19.75 | 0.00 | 0.00 | 1.42 |
3958 | 2020-09-18 | 20.47 | 0.45 | -2.15 | 0 | 20.47 | 20.47 | 20.47 | 0.00 | 0.00 | -3.52 |
3957 | 2020-09-17 | 20.92 | 0.29 | -1.37 | 0 | 20.92 | 20.92 | 20.92 | 0.00 | 0.00 | -2.15 |
3956 | 2020-09-16 | 21.21 | 0.15 | 0.71 | 0 | 21.21 | 21.21 | 21.21 | 0.00 | 0.00 | -1.37 |
3955 | 2020-09-15 | 21.06 | 0.07 | 0.33 | 0 | 21.06 | 21.06 | 21.06 | 0.00 | 0.00 | 0.71 |
3954 | 2020-09-14 | 20.99 | 0.65 | 3.20 | 0 | 20.99 | 20.99 | 20.99 | 0.00 | 0.00 | 0.33 |
3953 | 2020-09-11 | 20.34 | 0.22 | -1.07 | 0 | 20.34 | 20.34 | 20.34 | 0.00 | 0.00 | 3.20 |
3952 | 2020-09-10 | 20.56 | 0.30 | -1.44 | 0 | 20.56 | 20.56 | 20.56 | 0.00 | 0.00 | -1.07 |
3951 | 2020-09-09 | 20.86 | 0.07 | 0.34 | 0 | 20.86 | 20.86 | 20.86 | 0.00 | 0.00 | -1.44 |
3950 | 2020-09-08 | 20.79 | 0.35 | -1.66 | 0 | 20.79 | 20.79 | 20.79 | 0.00 | 0.00 | 0.34 |
3949 | 2020-09-04 | 21.14 | 0.01 | 0.05 | 0 | 21.14 | 21.14 | 21.14 | 0.00 | 0.00 | -1.66 |
3948 | 2020-09-03 | 21.13 | 0.10 | -0.47 | 0 | 21.13 | 21.13 | 21.13 | 0.00 | 0.00 | 0.05 |
3947 | 2020-09-02 | 21.23 | 0.38 | 1.82 | 0 | 21.23 | 21.23 | 21.23 | 0.00 | 0.00 | -0.47 |
3946 | 2020-09-01 | 20.85 | 0.02 | -0.10 | 0 | 20.85 | 20.85 | 20.85 | 0.00 | 0.00 | 1.82 |
3945 | 2020-08-31 | 20.87 | 0.23 | -1.09 | 0 | 20.87 | 20.87 | 20.87 | 0.00 | 0.00 | -0.10 |
3944 | 2020-08-28 | 21.10 | 0.14 | 0.67 | 0 | 21.10 | 21.10 | 21.10 | 0.00 | 0.00 | -1.09 |
3943 | 2020-08-27 | 20.96 | 0.42 | 2.04 | 0 | 20.96 | 20.96 | 20.96 | 0.00 | 0.00 | 0.67 |
3942 | 2020-08-26 | 20.54 | 0.32 | -1.53 | 0 | 20.54 | 20.54 | 20.54 | 0.00 | 0.00 | 2.04 |
3941 | 2020-08-25 | 20.86 | 0.04 | 0.19 | 0 | 20.86 | 20.86 | 20.86 | 0.00 | 0.00 | -1.53 |
3940 | 2020-08-24 | 20.82 | 0.29 | 1.41 | 0 | 20.82 | 20.82 | 20.82 | 0.00 | 0.00 | 0.19 |
3939 | 2020-08-21 | 20.53 | 0.02 | 0.10 | 0 | 20.53 | 20.53 | 20.53 | 0.00 | 0.00 | 1.41 |
3938 | 2020-08-20 | 20.51 | 0.25 | 1.23 | 0 | 20.51 | 20.51 | 20.51 | 0.00 | 0.00 | 0.10 |
3937 | 2020-08-19 | 20.26 | 0.38 | -1.84 | 0 | 20.26 | 20.26 | 20.26 | 0.00 | 0.00 | 1.23 |
3936 | 2020-08-18 | 20.64 | 0.21 | -1.01 | 0 | 20.64 | 20.64 | 20.64 | 0.00 | 0.00 | -1.84 |
3935 | 2020-08-17 | 20.85 | 0.14 | 0.68 | 0 | 20.85 | 20.85 | 20.85 | 0.00 | 0.00 | -1.01 |
3934 | 2020-08-14 | 20.71 | 0.06 | 0.29 | 0 | 20.71 | 20.71 | 20.71 | 0.00 | 0.00 | 0.68 |
3933 | 2020-08-13 | 20.65 | 0.35 | -1.67 | 0 | 20.65 | 20.65 | 20.65 | 0.00 | 0.00 | 0.29 |
3932 | 2020-08-12 | 21.00 | 0.14 | 0.67 | 0 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | -1.67 |
3931 | 2020-08-11 | 20.86 | 0.21 | -1.00 | 0 | 20.86 | 20.86 | 20.86 | 0.00 | 0.00 | 0.67 |
3930 | 2020-08-10 | 21.07 | 0.12 | 0.57 | 0 | 21.07 | 21.07 | 21.07 | 0.00 | 0.00 | -1.00 |
3929 | 2020-08-07 | 20.95 | 0.23 | 1.11 | 0 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 0.57 |
3928 | 2020-08-06 | 20.72 | 0.08 | 0.39 | 0 | 20.72 | 20.72 | 20.72 | 0.00 | 0.00 | 1.11 |
3927 | 2020-08-05 | 20.64 | 0.11 | -0.53 | 0 | 20.64 | 20.64 | 20.64 | 0.00 | 0.00 | 0.39 |
3926 | 2020-08-04 | 20.75 | 0.27 | 1.32 | 0 | 20.75 | 20.75 | 20.75 | 0.00 | 0.00 | -0.53 |
3925 | 2020-08-03 | 20.48 | 0.28 | -1.35 | 0 | 20.48 | 20.48 | 20.48 | 0.00 | 0.00 | 1.32 |
3924 | 2020-07-31 | 20.76 | 0.08 | -0.38 | 0 | 20.76 | 20.76 | 20.76 | 0.00 | 0.00 | -1.35 |
3923 | 2020-07-30 | 20.84 | 0.07 | -0.33 | 0 | 20.84 | 20.84 | 20.84 | 0.00 | 0.00 | -0.38 |
3922 | 2020-07-29 | 20.91 | 0.37 | 1.80 | 0 | 20.91 | 20.91 | 20.91 | 0.00 | 0.00 | -0.33 |
3921 | 2020-07-28 | 20.54 | 0.42 | 2.09 | 0 | 20.54 | 20.54 | 20.54 | 0.00 | 0.00 | 1.80 |
3920 | 2020-07-27 | 20.12 | 0.10 | 0.50 | 0 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00 | 2.09 |
3919 | 2020-07-24 | 20.02 | 0.15 | -0.74 | 0 | 20.02 | 20.02 | 20.02 | 0.00 | 0.00 | 0.50 |
3918 | 2020-07-23 | 20.17 | 0.11 | -0.54 | 0 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00 | -0.74 |
3917 | 2020-07-22 | 20.28 | 0.38 | 1.91 | 0 | 20.28 | 20.28 | 20.28 | 0.00 | 0.00 | -0.54 |
3916 | 2020-07-21 | 19.90 | 0.10 | 0.51 | 0 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00 | 1.91 |
3915 | 2020-07-20 | 19.80 | 0.44 | -2.17 | 0 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00 | 0.51 |
3914 | 2020-07-17 | 20.24 | 0.24 | 1.20 | 0 | 20.24 | 20.24 | 20.24 | 0.00 | 0.00 | -2.17 |
3913 | 2020-07-16 | 20.00 | 0.29 | -1.43 | 0 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 1.20 |
3912 | 2020-07-15 | 20.29 | 0.22 | 1.10 | 0 | 20.29 | 20.29 | 20.29 | 0.00 | 0.00 | -1.43 |
3911 | 2020-07-14 | 20.07 | 0.10 | 0.50 | 0 | 20.07 | 20.07 | 20.07 | 0.00 | 0.00 | 1.10 |
3910 | 2020-07-13 | 19.97 | 0.05 | -0.25 | 0 | 19.97 | 19.97 | 19.97 | 0.00 | 0.00 | 0.50 |
3909 | 2020-07-10 | 20.02 | 0.12 | 0.60 | 0 | 20.02 | 20.02 | 20.02 | 0.00 | 0.00 | -0.25 |
3908 | 2020-07-09 | 19.90 | 0.18 | -0.90 | 0 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00 | 0.60 |
3907 | 2020-07-08 | 20.08 | 0.04 | -0.20 | 0 | 20.08 | 20.08 | 20.08 | 0.00 | 0.00 | -0.90 |
3906 | 2020-07-07 | 20.12 | 0.56 | -2.71 | 0 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00 | -0.20 |
3905 | 2020-07-06 | 20.68 | 0.09 | -0.43 | 0 | 20.68 | 20.68 | 20.68 | 0.00 | 0.00 | -2.71 |
3904 | 2020-07-02 | 20.77 | 0.01 | -0.05 | 0 | 20.77 | 20.77 | 20.77 | 0.00 | 0.00 | -0.43 |
3903 | 2020-07-01 | 20.78 | 0.44 | 2.16 | 0 | 20.78 | 20.78 | 20.78 | 0.00 | 0.00 | -0.05 |
3902 | 2020-06-30 | 20.34 | 0.18 | 0.89 | 0 | 20.34 | 20.34 | 20.34 | 0.00 | 0.00 | 2.16 |
3901 | 2020-06-29 | 20.16 | 0.41 | 2.08 | 0 | 20.16 | 20.16 | 20.16 | 0.00 | 0.00 | 0.89 |
3900 | 2020-06-26 | 19.75 | 0.52 | -2.57 | 0 | 19.75 | 19.75 | 19.75 | 0.00 | 0.00 | 2.08 |
3899 | 2020-06-25 | 20.27 | 0.28 | 1.40 | 0 | 20.27 | 20.27 | 20.27 | 0.00 | 0.00 | -2.57 |
3898 | 2020-06-24 | 19.99 | 0.53 | -2.58 | 0 | 19.99 | 19.99 | 19.99 | 0.00 | 0.00 | 1.40 |
3897 | 2020-06-23 | 20.52 | 0.13 | -0.63 | 0 | 20.52 | 20.52 | 20.52 | 0.00 | 0.00 | -2.58 |
3896 | 2020-06-22 | 20.65 | 0.04 | 0.19 | 0 | 20.65 | 20.65 | 20.65 | 0.00 | 0.00 | -0.63 |
3895 | 2020-06-19 | 20.61 | 0.57 | -2.69 | 0 | 20.61 | 20.61 | 20.61 | 0.00 | 0.00 | 0.19 |
3894 | 2020-06-18 | 21.18 | 0.16 | -0.75 | 0 | 21.18 | 21.18 | 21.18 | 0.00 | 0.00 | -2.69 |
3893 | 2020-06-17 | 21.34 | 0.48 | -2.20 | 0 | 21.34 | 21.34 | 21.34 | 0.00 | 0.00 | -0.75 |
3892 | 2020-06-16 | 21.82 | 0.61 | 2.88 | 0 | 21.82 | 21.82 | 21.82 | 0.00 | 0.00 | -2.20 |
3891 | 2020-06-15 | 21.21 | 0.04 | 0.19 | 0 | 21.21 | 21.21 | 21.21 | 0.00 | 0.00 | 2.88 |
3890 | 2020-06-12 | 21.17 | 0.71 | 3.47 | 0 | 21.17 | 21.17 | 21.17 | 0.00 | 0.00 | 0.19 |
3889 | 2020-06-11 | 20.46 | 1.33 | -6.10 | 0 | 20.46 | 20.46 | 20.46 | 0.00 | 0.00 | 3.47 |
3888 | 2020-06-10 | 21.79 | 0.70 | -3.11 | 0 | 21.79 | 21.79 | 21.79 | 0.00 | 0.00 | -6.10 |
3887 | 2020-06-09 | 22.49 | 0.53 | -2.30 | 0 | 22.49 | 22.49 | 22.49 | 0.00 | 0.00 | -3.11 |
3886 | 2020-06-08 | 23.02 | 0.67 | 3.00 | 0 | 23.02 | 23.02 | 23.02 | 0.00 | 0.00 | -2.30 |
3885 | 2020-06-05 | 22.35 | 0.98 | 4.59 | 0 | 22.35 | 22.35 | 22.35 | 0.00 | 0.00 | 3.00 |
3884 | 2020-06-04 | 21.37 | 0.19 | -0.88 | 0 | 21.37 | 21.37 | 21.37 | 0.00 | 0.00 | 4.59 |
3883 | 2020-06-03 | 21.56 | 0.78 | 3.75 | 0 | 21.56 | 21.56 | 21.56 | 0.00 | 0.00 | -0.88 |
3882 | 2020-06-02 | 20.78 | 0.28 | 1.37 | 0 | 20.78 | 20.78 | 20.78 | 0.00 | 0.00 | 3.75 |
3881 | 2020-06-01 | 20.50 | 0.46 | 2.30 | 0 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00 | 1.37 |
3880 | 2020-05-29 | 20.04 | 0.37 | -1.81 | 0 | 20.04 | 20.04 | 20.04 | 0.00 | 0.00 | 2.30 |
3879 | 2020-05-28 | 20.41 | 0.01 | 0.05 | 0 | 20.41 | 20.41 | 20.41 | 0.00 | 0.00 | -1.81 |
3878 | 2020-05-27 | 20.40 | 0.28 | 1.39 | 0 | 20.40 | 20.40 | 20.40 | 0.00 | 0.00 | 0.05 |
3877 | 2020-05-26 | 20.12 | 0.99 | 5.18 | 0 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00 | 1.39 |
3876 | 2020-05-22 | 19.13 | 0.03 | -0.16 | 0 | 19.13 | 19.13 | 19.13 | 0.00 | 0.00 | 5.18 |
3875 | 2020-05-21 | 19.16 | 0.01 | -0.05 | 0 | 19.16 | 19.16 | 19.16 | 0.00 | 0.00 | -0.16 |
3874 | 2020-05-20 | 19.17 | 0.26 | 1.37 | 0 | 19.17 | 19.17 | 19.17 | 0.00 | 0.00 | -0.05 |
3873 | 2020-05-19 | 18.91 | 0.31 | -1.61 | 0 | 18.91 | 18.91 | 18.91 | 0.00 | 0.00 | 1.37 |
3872 | 2020-05-18 | 19.22 | 1.24 | 6.90 | 0 | 19.22 | 19.22 | 19.22 | 0.00 | 0.00 | -1.61 |
3871 | 2020-05-15 | 17.98 | 0.10 | -0.55 | 0 | 17.98 | 17.98 | 17.98 | 0.00 | 0.00 | 6.90 |
3870 | 2020-05-14 | 18.08 | 0.11 | 0.61 | 0 | 18.08 | 18.08 | 18.08 | 0.00 | 0.00 | -0.55 |
3869 | 2020-05-13 | 17.97 | 0.59 | -3.18 | 0 | 17.97 | 17.97 | 17.97 | 0.00 | 0.00 | 0.61 |
3868 | 2020-05-12 | 18.56 | 0.92 | -4.72 | 0 | 18.56 | 18.56 | 18.56 | 0.00 | 0.00 | -3.18 |
3867 | 2020-05-11 | 19.48 | 0.44 | -2.21 | 0 | 19.48 | 19.48 | 19.48 | 0.00 | 0.00 | -4.72 |
3866 | 2020-05-08 | 19.92 | 0.45 | 2.31 | 0 | 19.92 | 19.92 | 19.92 | 0.00 | 0.00 | -2.21 |
3865 | 2020-05-07 | 19.47 | 0.39 | 2.04 | 0 | 19.47 | 19.47 | 19.47 | 0.00 | 0.00 | 2.31 |
3864 | 2020-05-06 | 19.08 | 0.42 | -2.15 | 0 | 19.08 | 19.08 | 19.08 | 0.00 | 0.00 | 2.04 |
3863 | 2020-05-05 | 19.50 | 0.04 | 0.21 | 0 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | -2.15 |
3862 | 2020-05-04 | 19.46 | 0.12 | -0.61 | 0 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00 | 0.21 |
3861 | 2020-05-01 | 19.58 | 0.83 | -4.07 | 0 | 19.58 | 19.58 | 19.58 | 0.00 | 0.00 | -0.61 |
3860 | 2020-04-30 | 20.41 | 0.38 | -1.83 | 0 | 20.41 | 20.41 | 20.41 | 0.00 | 0.00 | -4.07 |
3859 | 2020-04-29 | 20.79 | 0.60 | 2.97 | 0 | 20.79 | 20.79 | 20.79 | 0.00 | 0.00 | -1.83 |
3858 | 2020-04-28 | 20.19 | 0.30 | 1.51 | 0 | 20.19 | 20.19 | 20.19 | 0.00 | 0.00 | 2.97 |
3857 | 2020-04-27 | 19.89 | 0.68 | 3.54 | 0 | 19.89 | 19.89 | 19.89 | 0.00 | 0.00 | 1.51 |
3856 | 2020-04-24 | 19.21 | 0.08 | 0.42 | 0 | 19.21 | 19.21 | 19.21 | 0.00 | 0.00 | 3.54 |
3855 | 2020-04-23 | 19.13 | 0.20 | -1.03 | 0 | 19.13 | 19.13 | 19.13 | 0.00 | 0.00 | 0.42 |
3854 | 2020-04-22 | 19.33 | 0.20 | 1.05 | 0 | 19.33 | 19.33 | 19.33 | 0.00 | 0.00 | -1.03 |
3853 | 2020-04-21 | 19.13 | 0.35 | -1.80 | 0 | 19.13 | 19.13 | 19.13 | 0.00 | 0.00 | 1.05 |
3852 | 2020-04-20 | 19.48 | 0.89 | -4.37 | 0 | 19.48 | 19.48 | 19.48 | 0.00 | 0.00 | -1.80 |
3851 | 2020-04-17 | 20.37 | 0.68 | 3.45 | 0 | 20.37 | 20.37 | 20.37 | 0.00 | 0.00 | -4.37 |
3850 | 2020-04-16 | 19.69 | 0.33 | -1.65 | 0 | 19.69 | 19.69 | 19.69 | 0.00 | 0.00 | 3.45 |
3849 | 2020-04-15 | 20.02 | 0.89 | -4.26 | 0 | 20.02 | 20.02 | 20.02 | 0.00 | 0.00 | -1.65 |
3848 | 2020-04-14 | 20.91 | 0.59 | 2.90 | 0 | 20.91 | 20.91 | 20.91 | 0.00 | 0.00 | -4.26 |
3847 | 2020-04-13 | 20.32 | 0.88 | -4.15 | 0 | 20.32 | 20.32 | 20.32 | 0.00 | 0.00 | 2.90 |
3846 | 2020-04-09 | 21.20 | 1.21 | 6.05 | 0 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00 | -4.15 |
3845 | 2020-04-08 | 19.99 | 1.18 | 6.27 | 0 | 19.99 | 19.99 | 19.99 | 0.00 | 0.00 | 6.05 |
3844 | 2020-04-07 | 18.81 | 0.34 | 1.84 | 0 | 18.81 | 18.81 | 18.81 | 0.00 | 0.00 | 6.27 |
3843 | 2020-04-06 | 18.47 | 1.44 | 8.46 | 0 | 18.47 | 18.47 | 18.47 | 0.00 | 0.00 | 1.84 |
3842 | 2020-04-03 | 17.03 | 0.25 | -1.45 | 0 | 17.03 | 17.03 | 17.03 | 0.00 | 0.00 | 8.46 |
3841 | 2020-04-02 | 17.28 | 0.25 | -1.43 | 0 | 17.28 | 17.28 | 17.28 | 0.00 | 0.00 | -1.45 |
3840 | 2020-04-01 | 17.53 | 1.36 | -7.20 | 0 | 17.53 | 17.53 | 17.53 | 0.00 | 0.00 | -1.43 |
3839 | 2020-03-31 | 18.89 | 0.39 | -2.02 | 0 | 18.89 | 18.89 | 18.89 | 0.00 | 0.00 | -7.20 |
3838 | 2020-03-30 | 19.28 | 0.12 | 0.63 | 0 | 19.28 | 19.28 | 19.28 | 0.00 | 0.00 | -2.02 |
3837 | 2020-03-27 | 19.16 | 0.13 | 0.68 | 0 | 19.16 | 19.16 | 19.16 | 0.00 | 0.00 | 0.63 |
3836 | 2020-03-26 | 19.03 | 1.09 | 6.08 | 0 | 19.03 | 19.03 | 19.03 | 0.00 | 0.00 | 0.68 |
3835 | 2020-03-25 | 17.94 | 0.85 | 4.97 | 0 | 17.94 | 17.94 | 17.94 | 0.00 | 0.00 | 6.08 |
3834 | 2020-03-24 | 17.09 | 1.22 | 7.69 | 0 | 17.09 | 17.09 | 17.09 | 0.00 | 0.00 | 4.97 |
3833 | 2020-03-23 | 15.87 | 0.62 | -3.76 | 0 | 15.87 | 15.87 | 15.87 | 0.00 | 0.00 | 7.69 |
3832 | 2020-03-20 | 16.49 | 1.04 | -5.93 | 0 | 16.49 | 16.49 | 16.49 | 0.00 | 0.00 | -3.76 |
3831 | 2020-03-19 | 17.53 | 0.04 | 0.23 | 0 | 17.53 | 17.53 | 17.53 | 0.00 | 0.00 | -5.93 |
3830 | 2020-03-18 | 17.49 | 2.00 | -10.26 | 0 | 17.49 | 17.49 | 17.49 | 0.00 | 0.00 | 0.23 |
3829 | 2020-03-17 | 19.49 | 1.28 | 7.03 | 0 | 19.49 | 19.49 | 19.49 | 0.00 | 0.00 | -10.26 |
3828 | 2020-03-16 | 18.21 | 3.98 | -17.94 | 0 | 18.21 | 18.21 | 18.21 | 0.00 | 0.00 | 7.03 |
3827 | 2020-03-13 | 22.19 | 1.67 | 8.14 | 0 | 22.19 | 22.19 | 22.19 | 0.00 | 0.00 | -17.94 |
3826 | 2020-03-12 | 20.52 | 1.95 | -8.68 | 0 | 20.52 | 20.52 | 20.52 | 0.00 | 0.00 | 8.14 |
3825 | 2020-03-11 | 22.47 | 1.63 | -6.76 | 0 | 22.47 | 22.47 | 22.47 | 0.00 | 0.00 | -8.68 |
3824 | 2020-03-10 | 24.10 | 0.82 | 3.52 | 0 | 24.10 | 24.10 | 24.10 | 0.00 | 0.00 | -6.76 |
3823 | 2020-03-09 | 23.28 | 1.80 | -7.18 | 0 | 23.28 | 23.28 | 23.28 | 0.00 | 0.00 | 3.52 |
3822 | 2020-03-06 | 25.08 | 0.37 | -1.45 | 0 | 25.08 | 25.08 | 25.08 | 0.00 | 0.00 | -7.18 |
3821 | 2020-03-05 | 25.45 | 0.50 | -1.93 | 0 | 25.45 | 25.45 | 25.45 | 0.00 | 0.00 | -1.45 |
3820 | 2020-03-04 | 25.95 | 1.03 | 4.13 | 0 | 25.95 | 25.95 | 25.95 | 0.00 | 0.00 | -1.93 |
3819 | 2020-03-03 | 24.92 | 0.14 | -0.56 | 0 | 24.92 | 24.92 | 24.92 | 0.00 | 0.00 | 4.13 |
3818 | 2020-03-02 | 25.06 | 0.88 | 3.64 | 0 | 25.06 | 25.06 | 25.06 | 0.00 | 0.00 | -0.56 |
3817 | 2020-02-28 | 24.18 | 0.60 | -2.42 | 0 | 24.18 | 24.18 | 24.18 | 0.00 | 0.00 | 3.64 |
3816 | 2020-02-27 | 24.78 | 1.37 | -5.24 | 0 | 24.78 | 24.78 | 24.78 | 0.00 | 0.00 | -2.42 |
3815 | 2020-02-26 | 26.15 | 0.13 | -0.49 | 0 | 26.15 | 26.15 | 26.15 | 0.00 | 0.00 | -5.24 |
3814 | 2020-02-25 | 26.28 | 0.80 | -2.95 | 0 | 26.28 | 26.28 | 26.28 | 0.00 | 0.00 | -0.49 |
3813 | 2020-02-24 | 27.08 | 0.41 | -1.49 | 0 | 27.08 | 27.08 | 27.08 | 0.00 | 0.00 | -2.95 |
3812 | 2020-02-21 | 27.49 | 0.09 | 0.33 | 0 | 27.49 | 27.49 | 27.49 | 0.00 | 0.00 | -1.49 |
3811 | 2020-02-20 | 27.40 | 0.31 | 1.14 | 0 | 27.40 | 27.40 | 27.40 | 0.00 | 0.00 | 0.33 |
3810 | 2020-02-19 | 27.09 | 0.41 | -1.49 | 0 | 27.09 | 27.09 | 27.09 | 0.00 | 0.00 | 1.14 |
3809 | 2020-02-18 | 27.50 | 0.01 | -0.04 | 0 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | -1.49 |
3808 | 2020-02-14 | 27.51 | 0.29 | 1.07 | 0 | 27.51 | 27.51 | 27.51 | 0.00 | 0.00 | -0.04 |
3807 | 2020-02-13 | 27.22 | 0.13 | 0.48 | 0 | 27.22 | 27.22 | 27.22 | 0.00 | 0.00 | 1.07 |
3806 | 2020-02-12 | 27.09 | 0.09 | 0.33 | 0 | 27.09 | 27.09 | 27.09 | 0.00 | 0.00 | 0.48 |
3805 | 2020-02-11 | 27.00 | 0.03 | 0.11 | 0 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 0.33 |
3804 | 2020-02-10 | 26.97 | 0.31 | 1.16 | 0 | 26.97 | 26.97 | 26.97 | 0.00 | 0.00 | 0.11 |
3803 | 2020-02-07 | 26.66 | 0.05 | -0.19 | 0 | 26.66 | 26.66 | 26.66 | 0.00 | 0.00 | 1.16 |
3802 | 2020-02-06 | 26.71 | 0.10 | 0.38 | 0 | 26.71 | 26.71 | 26.71 | 0.00 | 0.00 | -0.19 |
3801 | 2020-02-05 | 26.61 | 0.01 | 0.04 | 0 | 26.61 | 26.61 | 26.61 | 0.00 | 0.00 | 0.38 |
3800 | 2020-02-04 | 26.60 | 0.29 | 1.10 | 0 | 26.60 | 26.60 | 26.60 | 0.00 | 0.00 | 0.04 |
3799 | 2020-02-03 | 26.31 | 0.03 | 0.11 | 0 | 26.31 | 26.31 | 26.31 | 0.00 | 0.00 | 1.10 |
3798 | 2020-01-31 | 26.28 | 0.30 | -1.13 | 0 | 26.28 | 26.28 | 26.28 | 0.00 | 0.00 | 0.11 |
3797 | 2020-01-30 | 26.58 | 0.08 | 0.30 | 0 | 26.58 | 26.58 | 26.58 | 0.00 | 0.00 | -1.13 |
3796 | 2020-01-29 | 26.50 | 0.05 | -0.19 | 0 | 26.50 | 26.50 | 26.50 | 0.00 | 0.00 | 0.30 |
3795 | 2020-01-28 | 26.55 | 0.06 | 0.23 | 0 | 26.55 | 26.55 | 26.55 | 0.00 | 0.00 | -0.19 |
3794 | 2020-01-27 | 26.49 | 0.20 | -0.75 | 0 | 26.49 | 26.49 | 26.49 | 0.00 | 0.00 | 0.23 |
3793 | 2020-01-24 | 26.69 | 0.10 | -0.37 | 0 | 26.69 | 26.69 | 26.69 | 0.00 | 0.00 | -0.75 |
3792 | 2020-01-23 | 26.79 | 0.27 | 1.02 | 0 | 26.79 | 26.79 | 26.79 | 0.00 | 0.00 | -0.37 |
3791 | 2020-01-22 | 26.52 | 0.24 | -0.90 | 0 | 26.52 | 26.52 | 26.52 | 0.00 | 0.00 | 1.02 |
3790 | 2020-01-21 | 26.76 | 0.25 | 0.94 | 0 | 26.76 | 26.76 | 26.76 | 0.00 | 0.00 | -0.90 |
3789 | 2020-01-17 | 26.51 | 0.05 | 0.19 | 0 | 26.51 | 26.51 | 26.51 | 0.00 | 0.00 | 0.94 |
3788 | 2020-01-16 | 26.46 | 0.26 | 0.99 | 0 | 26.46 | 26.46 | 26.46 | 0.00 | 0.00 | 0.19 |
3787 | 2020-01-15 | 26.20 | 0.21 | 0.81 | 0 | 26.20 | 26.20 | 26.20 | 0.00 | 0.00 | 0.99 |
3786 | 2020-01-14 | 25.99 | 0.11 | -0.42 | 0 | 25.99 | 25.99 | 25.99 | 0.00 | 0.00 | 0.81 |
3785 | 2020-01-13 | 26.10 | 0.28 | 1.08 | 0 | 26.10 | 26.10 | 26.10 | 0.00 | 0.00 | -0.42 |
3784 | 2020-01-10 | 25.82 | 0.16 | 0.62 | 0 | 25.82 | 25.82 | 25.82 | 0.00 | 0.00 | 1.08 |
3783 | 2020-01-09 | 25.66 | 0.04 | -0.16 | 0 | 25.66 | 25.66 | 25.66 | 0.00 | 0.00 | 0.62 |
3782 | 2020-01-08 | 25.70 | 0.08 | 0.31 | 0 | 25.70 | 25.70 | 25.70 | 0.00 | 0.00 | -0.16 |
3781 | 2020-01-07 | 25.62 | 0.35 | -1.35 | 0 | 25.62 | 25.62 | 25.62 | 0.00 | 0.00 | 0.31 |
3780 | 2020-01-06 | 25.97 | 0.02 | 0.08 | 0 | 25.97 | 25.97 | 25.97 | 0.00 | 0.00 | -1.35 |
3779 | 2020-01-03 | 25.95 | 0.21 | 0.82 | 0 | 25.95 | 25.95 | 25.95 | 0.00 | 0.00 | 0.08 |
3778 | 2020-01-02 | 25.74 | 0.39 | -1.49 | 0 | 25.74 | 25.74 | 25.74 | 0.00 | 0.00 | 0.82 |
3777 | 2019-12-31 | 26.13 | 0.20 | 0.77 | 0 | 26.13 | 26.13 | 26.13 | 0.00 | 0.00 | -1.49 |
3776 | 2019-12-30 | 25.93 | 0.03 | 0.12 | 0 | 25.93 | 25.93 | 25.93 | 0.00 | 0.00 | 0.77 |
3775 | 2019-12-27 | 25.90 | 0.08 | 0.31 | 0 | 25.90 | 25.90 | 25.90 | 0.00 | 0.00 | 0.12 |
3774 | 2019-12-26 | 25.82 | 0.10 | 0.39 | 0 | 25.82 | 25.82 | 25.82 | 0.00 | 0.00 | 0.31 |
3773 | 2019-12-24 | 25.72 | 0.07 | 0.27 | 0 | 25.72 | 25.72 | 25.72 | 0.00 | 0.00 | 0.39 |
3772 | 2019-12-23 | 25.65 | 0.13 | -0.50 | 0 | 25.65 | 25.65 | 25.65 | 0.00 | 0.00 | 0.27 |
3771 | 2019-12-20 | 25.78 | 0.06 | 0.23 | 0 | 25.78 | 25.78 | 25.78 | 0.00 | 0.00 | -0.50 |
3770 | 2019-12-19 | 25.72 | 0.13 | 0.51 | 0 | 25.72 | 25.72 | 25.72 | 0.00 | 0.00 | 0.23 |
3769 | 2019-12-18 | 25.59 | 0.20 | 0.79 | 0 | 25.59 | 25.59 | 25.59 | 0.00 | 0.00 | 0.51 |
3768 | 2019-12-17 | 25.39 | 0.20 | -0.78 | 0 | 25.39 | 25.39 | 25.39 | 0.00 | 0.00 | 0.79 |
3767 | 2019-12-16 | 25.59 | 0.10 | 0.39 | 0 | 25.59 | 25.59 | 25.59 | 0.00 | 0.00 | -0.78 |
3766 | 2019-12-13 | 25.49 | 0.04 | -0.16 | 0 | 25.49 | 25.49 | 25.49 | 0.00 | 0.00 | 0.39 |
3765 | 2019-12-12 | 25.53 | 4.34 | -14.53 | 0 | 25.53 | 25.53 | 25.53 | 0.00 | 0.00 | -0.16 |
3764 | 2019-12-11 | 29.87 | 0.43 | -1.42 | 0 | 29.87 | 29.87 | 29.87 | 0.00 | 0.00 | -14.53 |
3763 | 2019-12-10 | 30.30 | 0.12 | -0.39 | 0 | 30.30 | 30.30 | 30.30 | 0.00 | 0.00 | -1.42 |
3762 | 2019-12-09 | 30.42 | 0.08 | 0.26 | 0 | 30.42 | 30.42 | 30.42 | 0.00 | 0.00 | -0.39 |
3761 | 2019-12-06 | 30.34 | 0.10 | 0.33 | 0 | 30.34 | 30.34 | 30.34 | 0.00 | 0.00 | 0.26 |
3760 | 2019-12-05 | 30.24 | 0.05 | 0.17 | 0 | 30.24 | 30.24 | 30.24 | 0.00 | 0.00 | 0.33 |
3759 | 2019-12-04 | 30.19 | 0.07 | 0.23 | 0 | 30.19 | 30.19 | 30.19 | 0.00 | 0.00 | 0.17 |
3758 | 2019-12-03 | 30.12 | 0.23 | 0.77 | 0 | 30.12 | 30.12 | 30.12 | 0.00 | 0.00 | 0.23 |
3757 | 2019-12-02 | 29.89 | 0.44 | -1.45 | 0 | 29.89 | 29.89 | 29.89 | 0.00 | 0.00 | 0.77 |
3756 | 2019-11-29 | 30.33 | 0.14 | -0.46 | 0 | 30.33 | 30.33 | 30.33 | 0.00 | 0.00 | -1.45 |
3755 | 2019-11-27 | 30.47 | 0.16 | 0.53 | 0 | 30.47 | 30.47 | 30.47 | 0.00 | 0.00 | -0.46 |
3754 | 2019-11-26 | 30.31 | 0.37 | 1.24 | 0 | 30.31 | 30.31 | 30.31 | 0.00 | 0.00 | 0.53 |
3753 | 2019-11-25 | 29.94 | 0.14 | 0.47 | 0 | 29.94 | 29.94 | 29.94 | 0.00 | 0.00 | 1.24 |
3752 | 2019-11-22 | 29.80 | 0.03 | -0.10 | 0 | 29.80 | 29.80 | 29.80 | 0.00 | 0.00 | 0.47 |
3751 | 2019-11-21 | 29.83 | 0.40 | -1.32 | 0 | 29.83 | 29.83 | 29.83 | 0.00 | 0.00 | -0.10 |
3750 | 2019-11-20 | 30.23 | 0.13 | -0.43 | 0 | 30.23 | 30.23 | 30.23 | 0.00 | 0.00 | -1.32 |
3749 | 2019-11-19 | 30.36 | 0.04 | 0.13 | 0 | 30.36 | 30.36 | 30.36 | 0.00 | 0.00 | -0.43 |
3748 | 2019-11-18 | 30.32 | 0.12 | 0.40 | 0 | 30.32 | 30.32 | 30.32 | 0.00 | 0.00 | 0.13 |
3747 | 2019-11-15 | 30.20 | 0.12 | 0.40 | 0 | 30.20 | 30.20 | 30.20 | 0.00 | 0.00 | 0.40 |
3746 | 2019-11-14 | 30.08 | 0.28 | 0.94 | 0 | 30.08 | 30.08 | 30.08 | 0.00 | 0.00 | 0.40 |
3745 | 2019-11-13 | 29.80 | 0.24 | 0.81 | 0 | 29.80 | 29.80 | 29.80 | 0.00 | 0.00 | 0.94 |
3744 | 2019-11-12 | 29.56 | 0.30 | -1.00 | 0 | 29.56 | 29.56 | 29.56 | 0.00 | 0.00 | 0.81 |
3743 | 2019-11-11 | 29.86 | 0.02 | 0.07 | 0 | 29.86 | 29.86 | 29.86 | 0.00 | 0.00 | -1.00 |
3742 | 2019-11-08 | 29.84 | 0.04 | -0.13 | 0 | 29.84 | 29.84 | 29.84 | 0.00 | 0.00 | 0.07 |
3741 | 2019-11-07 | 29.88 | 0.23 | -0.76 | 0 | 29.88 | 29.88 | 29.88 | 0.00 | 0.00 | -0.13 |
3740 | 2019-11-06 | 30.11 | 0.08 | 0.27 | 0 | 30.11 | 30.11 | 30.11 | 0.00 | 0.00 | -0.76 |
3739 | 2019-11-05 | 30.03 | 0.42 | -1.38 | 0 | 30.03 | 30.03 | 30.03 | 0.00 | 0.00 | 0.27 |
3738 | 2019-11-04 | 30.45 | 0.06 | -0.20 | 0 | 30.45 | 30.45 | 30.45 | 0.00 | 0.00 | -1.38 |
3737 | 2019-11-01 | 30.51 | 0.05 | 0.16 | 0 | 30.51 | 30.51 | 30.51 | 0.00 | 0.00 | -0.20 |
3736 | 2019-10-31 | 30.46 | 0.15 | -0.49 | 0 | 30.46 | 30.46 | 30.46 | 0.00 | 0.00 | 0.16 |
3735 | 2019-10-30 | 30.61 | 0.25 | 0.82 | 0 | 30.61 | 30.61 | 30.61 | 0.00 | 0.00 | -0.49 |
3734 | 2019-10-29 | 30.36 | 0.01 | 0.03 | 0 | 30.36 | 30.36 | 30.36 | 0.00 | 0.00 | 0.82 |
3733 | 2019-10-28 | 30.35 | 0.19 | -0.62 | 0 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00 | 0.03 |
3732 | 2019-10-25 | 30.54 | 0.24 | -0.78 | 0 | 30.54 | 30.54 | 30.54 | 0.00 | 0.00 | -0.62 |
3731 | 2019-10-24 | 30.78 | 0.03 | 0.10 | 0 | 30.78 | 30.78 | 30.78 | 0.00 | 0.00 | -0.78 |
3730 | 2019-10-23 | 30.75 | 0.08 | 0.26 | 0 | 30.75 | 30.75 | 30.75 | 0.00 | 0.00 | 0.10 |
3729 | 2019-10-22 | 30.67 | 0.02 | -0.07 | 0 | 30.67 | 30.67 | 30.67 | 0.00 | 0.00 | 0.26 |
3728 | 2019-10-21 | 30.69 | 0.29 | 0.95 | 0 | 30.69 | 30.69 | 30.69 | 0.00 | 0.00 | -0.07 |
3727 | 2019-10-18 | 30.40 | 0.09 | 0.30 | 0 | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 0.95 |
3726 | 2019-10-17 | 30.31 | 0.08 | 0.26 | 0 | 30.31 | 30.31 | 30.31 | 0.00 | 0.00 | 0.30 |
3725 | 2019-10-16 | 30.23 | 0.09 | 0.30 | 0 | 30.23 | 30.23 | 30.23 | 0.00 | 0.00 | 0.26 |
3724 | 2019-10-15 | 30.14 | 0.08 | 0.27 | 0 | 30.14 | 30.14 | 30.14 | 0.00 | 0.00 | 0.30 |
3723 | 2019-10-14 | 30.06 | 0.07 | -0.23 | 0 | 30.06 | 30.06 | 30.06 | 0.00 | 0.00 | 0.27 |
3722 | 2019-10-11 | 30.13 | 0.04 | 0.13 | 0 | 30.13 | 30.13 | 30.13 | 0.00 | 0.00 | -0.23 |
3721 | 2019-10-10 | 30.09 | 0.02 | 0.07 | 0 | 30.09 | 30.09 | 30.09 | 0.00 | 0.00 | 0.13 |
3720 | 2019-10-09 | 30.07 | 0.05 | 0.17 | 0 | 30.07 | 30.07 | 30.07 | 0.00 | 0.00 | 0.07 |
3719 | 2019-10-08 | 30.02 | 0.21 | -0.69 | 0 | 30.02 | 30.02 | 30.02 | 0.00 | 0.00 | 0.17 |
3718 | 2019-10-07 | 30.23 | 0.04 | -0.13 | 0 | 30.23 | 30.23 | 30.23 | 0.00 | 0.00 | -0.69 |
3717 | 2019-10-04 | 30.27 | 0.16 | 0.53 | 0 | 30.27 | 30.27 | 30.27 | 0.00 | 0.00 | -0.13 |
3716 | 2019-10-03 | 30.11 | 0.28 | 0.94 | 0 | 30.11 | 30.11 | 30.11 | 0.00 | 0.00 | 0.53 |
3715 | 2019-10-02 | 29.83 | 0.04 | -0.13 | 0 | 29.83 | 29.83 | 29.83 | 0.00 | 0.00 | 0.94 |
3714 | 2019-10-01 | 29.87 | 0.34 | -1.13 | 0 | 29.87 | 29.87 | 29.87 | 0.00 | 0.00 | -0.13 |
3713 | 2019-09-30 | 30.21 | 0.01 | -0.03 | 0 | 30.21 | 30.21 | 30.21 | 0.00 | 0.00 | -1.13 |
3712 | 2019-09-27 | 30.22 | 0.05 | -0.17 | 0 | 30.22 | 30.22 | 30.22 | 0.00 | 0.00 | -0.03 |
3711 | 2019-09-26 | 30.27 | 0.08 | 0.26 | 0 | 30.27 | 30.27 | 30.27 | 0.00 | 0.00 | -0.17 |
3710 | 2019-09-25 | 30.19 | 0.15 | 0.50 | 0 | 30.19 | 30.19 | 30.19 | 0.00 | 0.00 | 0.26 |
3709 | 2019-09-24 | 30.04 | 0.12 | -0.40 | 0 | 30.04 | 30.04 | 30.04 | 0.00 | 0.00 | 0.50 |
3708 | 2019-09-23 | 30.16 | 0.04 | 0.13 | 0 | 30.16 | 30.16 | 30.16 | 0.00 | 0.00 | -0.40 |
3707 | 2019-09-20 | 30.12 | 0.07 | -0.23 | 0 | 30.12 | 30.12 | 30.12 | 0.00 | 0.00 | 0.13 |
3706 | 2019-09-19 | 30.19 | 0.01 | 0.03 | 0 | 30.19 | 30.19 | 30.19 | 0.00 | 0.00 | -0.23 |
3705 | 2019-09-18 | 30.18 | 0.10 | -0.33 | 0 | 30.18 | 30.18 | 30.18 | 0.00 | 0.00 | 0.03 |
3704 | 2019-09-17 | 30.28 | 0.17 | 0.56 | 0 | 30.28 | 30.28 | 30.28 | 0.00 | 0.00 | -0.33 |
3703 | 2019-09-16 | 30.11 | 0.22 | 0.74 | 0 | 30.11 | 30.11 | 30.11 | 0.00 | 0.00 | 0.56 |
3702 | 2019-09-13 | 29.89 | 0.27 | -0.90 | 0 | 29.89 | 29.89 | 29.89 | 0.00 | 0.00 | 0.74 |
3701 | 2019-09-12 | 30.16 | 0.09 | 0.30 | 0 | 30.16 | 30.16 | 30.16 | 0.00 | 0.00 | -0.90 |
3700 | 2019-09-11 | 30.07 | 0.10 | 0.33 | 0 | 30.07 | 30.07 | 30.07 | 0.00 | 0.00 | 0.30 |
3699 | 2019-09-10 | 29.97 | 0.17 | -0.56 | 0 | 29.97 | 29.97 | 29.97 | 0.00 | 0.00 | 0.33 |
3698 | 2019-09-09 | 30.14 | 0.03 | 0.10 | 0 | 30.14 | 30.14 | 30.14 | 0.00 | 0.00 | -0.56 |
3697 | 2019-09-06 | 30.11 | 0.14 | 0.47 | 0 | 30.11 | 30.11 | 30.11 | 0.00 | 0.00 | 0.10 |
3696 | 2019-09-05 | 29.97 | 0.11 | -0.37 | 0 | 29.97 | 29.97 | 29.97 | 0.00 | 0.00 | 0.47 |
3695 | 2019-09-04 | 30.08 | 0.27 | 0.91 | 0 | 30.08 | 30.08 | 30.08 | 0.00 | 0.00 | -0.37 |
3694 | 2019-09-03 | 29.81 | 0.14 | 0.47 | 0 | 29.81 | 29.81 | 29.81 | 0.00 | 0.00 | 0.91 |
3693 | 2019-08-30 | 29.67 | 0.09 | 0.30 | 0 | 29.67 | 29.67 | 29.67 | 0.00 | 0.00 | 0.47 |
3692 | 2019-08-29 | 29.58 | 0.28 | 0.96 | 0 | 29.58 | 29.58 | 29.58 | 0.00 | 0.00 | 0.30 |
3691 | 2019-08-28 | 29.30 | 0.12 | 0.41 | 0 | 29.30 | 29.30 | 29.30 | 0.00 | 0.00 | 0.96 |
3690 | 2019-08-27 | 29.18 | 0.13 | -0.44 | 0 | 29.18 | 29.18 | 29.18 | 0.00 | 0.00 | 0.41 |
3689 | 2019-08-26 | 29.31 | 0.21 | 0.72 | 0 | 29.31 | 29.31 | 29.31 | 0.00 | 0.00 | -0.44 |
3688 | 2019-08-23 | 29.10 | 0.49 | -1.66 | 0 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00 | 0.72 |
3687 | 2019-08-22 | 29.59 | 0.18 | 0.61 | 0 | 29.59 | 29.59 | 29.59 | 0.00 | 0.00 | -1.66 |
3686 | 2019-08-21 | 29.41 | 0.08 | 0.27 | 0 | 29.41 | 29.41 | 29.41 | 0.00 | 0.00 | 0.61 |
3685 | 2019-08-20 | 29.33 | 0.27 | -0.91 | 0 | 29.33 | 29.33 | 29.33 | 0.00 | 0.00 | 0.27 |
3684 | 2019-08-19 | 29.60 | 0.21 | 0.71 | 0 | 29.60 | 29.60 | 29.60 | 0.00 | 0.00 | -0.91 |
3683 | 2019-08-16 | 29.39 | 0.27 | 0.93 | 0 | 29.39 | 29.39 | 29.39 | 0.00 | 0.00 | 0.71 |
3682 | 2019-08-15 | 29.12 | 0.27 | 0.94 | 0 | 29.12 | 29.12 | 29.12 | 0.00 | 0.00 | 0.93 |
3681 | 2019-08-14 | 28.85 | 0.41 | -1.40 | 0 | 28.85 | 28.85 | 28.85 | 0.00 | 0.00 | 0.94 |
3680 | 2019-08-13 | 29.26 | 0.10 | 0.34 | 0 | 29.26 | 29.26 | 29.26 | 0.00 | 0.00 | -1.40 |
3679 | 2019-08-12 | 29.16 | 0.09 | -0.31 | 0 | 29.16 | 29.16 | 29.16 | 0.00 | 0.00 | 0.34 |
3678 | 2019-08-09 | 29.25 | 0.09 | -0.31 | 0 | 29.25 | 29.25 | 29.25 | 0.00 | 0.00 | -0.31 |
3677 | 2019-08-08 | 29.34 | 0.42 | 1.45 | 0 | 29.34 | 29.34 | 29.34 | 0.00 | 0.00 | -0.31 |
3676 | 2019-08-07 | 28.92 | 0.18 | 0.63 | 0 | 28.92 | 28.92 | 28.92 | 0.00 | 0.00 | 1.45 |
3675 | 2019-08-06 | 28.74 | 0.25 | 0.88 | 0 | 28.74 | 28.74 | 28.74 | 0.00 | 0.00 | 0.63 |
3674 | 2019-08-05 | 28.49 | 0.65 | -2.23 | 0 | 28.49 | 28.49 | 28.49 | 0.00 | 0.00 | 0.88 |
3673 | 2019-08-02 | 29.14 | 0.10 | 0.34 | 0 | 29.14 | 29.14 | 29.14 | 0.00 | 0.00 | -2.23 |
3672 | 2019-08-01 | 29.04 | 0.18 | -0.62 | 0 | 29.04 | 29.04 | 29.04 | 0.00 | 0.00 | 0.34 |
3671 | 2019-07-31 | 29.22 | 0.25 | -0.85 | 0 | 29.22 | 29.22 | 29.22 | 0.00 | 0.00 | -0.62 |
3670 | 2019-07-30 | 29.47 | 0.10 | 0.34 | 0 | 29.47 | 29.47 | 29.47 | 0.00 | 0.00 | -0.85 |
3669 | 2019-07-29 | 29.37 | 0.14 | 0.48 | 0 | 29.37 | 29.37 | 29.37 | 0.00 | 0.00 | 0.34 |
3668 | 2019-07-26 | 29.23 | 0.13 | 0.45 | 0 | 29.23 | 29.23 | 29.23 | 0.00 | 0.00 | 0.48 |
3667 | 2019-07-25 | 29.10 | 0.06 | -0.21 | 0 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00 | 0.45 |
3666 | 2019-07-24 | 29.16 | 0.02 | 0.07 | 0 | 29.16 | 29.16 | 29.16 | 0.00 | 0.00 | -0.21 |
3665 | 2019-07-23 | 29.14 | 0.38 | 1.32 | 0 | 29.14 | 29.14 | 29.14 | 0.00 | 0.00 | 0.07 |
3664 | 2019-07-22 | 28.76 | 0.11 | -0.38 | 0 | 28.76 | 28.76 | 28.76 | 0.00 | 0.00 | 1.32 |
3663 | 2019-07-19 | 28.87 | 0.53 | -1.80 | 0 | 28.87 | 28.87 | 28.87 | 0.00 | 0.00 | -0.38 |
3662 | 2019-07-18 | 29.40 | 0.07 | 0.24 | 0 | 29.40 | 29.40 | 29.40 | 0.00 | 0.00 | -1.80 |
3661 | 2019-07-17 | 29.33 | 0.12 | -0.41 | 0 | 29.33 | 29.33 | 29.33 | 0.00 | 0.00 | 0.24 |
3660 | 2019-07-16 | 29.45 | 0.03 | -0.10 | 0 | 29.45 | 29.45 | 29.45 | 0.00 | 0.00 | -0.41 |
3659 | 2019-07-15 | 29.48 | 0.02 | -0.07 | 0 | 29.48 | 29.48 | 29.48 | 0.00 | 0.00 | -0.10 |
3658 | 2019-07-12 | 29.50 | 0.06 | -0.20 | 0 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | -0.07 |
3657 | 2019-07-11 | 29.56 | 0.35 | -1.17 | 0 | 29.56 | 29.56 | 29.56 | 0.00 | 0.00 | -0.20 |
3656 | 2019-07-10 | 29.91 | 0.20 | 0.67 | 0 | 29.91 | 29.91 | 29.91 | 0.00 | 0.00 | -1.17 |
3655 | 2019-07-09 | 29.71 | 0.12 | 0.41 | 0 | 29.71 | 29.71 | 29.71 | 0.00 | 0.00 | 0.67 |
3654 | 2019-07-08 | 29.59 | 0.14 | 0.48 | 0 | 29.59 | 29.59 | 29.59 | 0.00 | 0.00 | 0.41 |
3653 | 2019-07-05 | 29.45 | 0.10 | -0.34 | 0 | 29.45 | 29.45 | 29.45 | 0.00 | 0.00 | 0.48 |
3652 | 2019-07-03 | 29.55 | 0.34 | 1.16 | 0 | 29.55 | 29.55 | 29.55 | 0.00 | 0.00 | -0.34 |
3651 | 2019-07-02 | 29.21 | 0.45 | 1.56 | 0 | 29.21 | 29.21 | 29.21 | 0.00 | 0.00 | 1.16 |
3650 | 2019-07-01 | 28.76 | 0.04 | -0.14 | 0 | 28.76 | 28.76 | 28.76 | 0.00 | 0.00 | 1.56 |
3649 | 2019-06-28 | 28.80 | 0.20 | 0.70 | 0 | 28.80 | 28.80 | 28.80 | 0.00 | 0.00 | -0.14 |
3648 | 2019-06-27 | 28.60 | 0.35 | 1.24 | 0 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00 | 0.70 |
3647 | 2019-06-26 | 28.25 | 0.71 | -2.45 | 0 | 28.25 | 28.25 | 28.25 | 0.00 | 0.00 | 1.24 |
3646 | 2019-06-25 | 28.96 | 0.32 | -1.09 | 0 | 28.96 | 28.96 | 28.96 | 0.00 | 0.00 | -2.45 |
3645 | 2019-06-24 | 29.28 | 0.21 | -0.71 | 0 | 29.28 | 29.28 | 29.28 | 0.00 | 0.00 | -1.09 |
3644 | 2019-06-21 | 29.49 | 0.42 | -1.40 | 0 | 29.49 | 29.49 | 29.49 | 0.00 | 0.00 | -0.71 |
3643 | 2019-06-20 | 29.91 | 0.09 | 0.30 | 0 | 29.91 | 29.91 | 29.91 | 0.00 | 0.00 | -1.40 |
3642 | 2019-06-19 | 29.82 | 0.14 | 0.47 | 0 | 29.82 | 29.82 | 29.82 | 0.00 | 0.00 | 0.30 |
3641 | 2019-06-18 | 29.68 | 0.12 | -0.40 | 0 | 29.68 | 29.68 | 29.68 | 0.00 | 0.00 | 0.47 |
3640 | 2019-06-17 | 29.80 | 0.27 | 0.91 | 0 | 29.80 | 29.80 | 29.80 | 0.00 | 0.00 | -0.40 |
3639 | 2019-06-14 | 29.53 | 0.05 | -0.17 | 0 | 29.53 | 29.53 | 29.53 | 0.00 | 0.00 | 0.91 |
3638 | 2019-06-13 | 29.58 | 0.17 | 0.58 | 0 | 29.58 | 29.58 | 29.58 | 0.00 | 0.00 | -0.17 |
3637 | 2019-06-12 | 29.41 | 0.07 | 0.24 | 0 | 29.41 | 29.41 | 29.41 | 0.00 | 0.00 | 0.58 |
3636 | 2019-06-11 | 29.34 | 0.03 | 0.10 | 0 | 29.34 | 29.34 | 29.34 | 0.00 | 0.00 | 0.24 |
3635 | 2019-06-10 | 29.31 | 0.11 | -0.37 | 0 | 29.31 | 29.31 | 29.31 | 0.00 | 0.00 | 0.10 |
3634 | 2019-06-07 | 29.42 | 0.06 | 0.20 | 0 | 29.42 | 29.42 | 29.42 | 0.00 | 0.00 | -0.37 |
3633 | 2019-06-06 | 29.36 | 0.04 | 0.14 | 0 | 29.36 | 29.36 | 29.36 | 0.00 | 0.00 | 0.20 |
3632 | 2019-06-05 | 29.32 | 0.61 | 2.12 | 0 | 29.32 | 29.32 | 29.32 | 0.00 | 0.00 | 0.14 |
3631 | 2019-06-04 | 28.71 | 0.06 | -0.21 | 0 | 28.71 | 28.71 | 28.71 | 0.00 | 0.00 | 2.12 |
3630 | 2019-06-03 | 28.77 | 0.09 | 0.31 | 0 | 28.77 | 28.77 | 28.77 | 0.00 | 0.00 | -0.21 |
3629 | 2019-05-31 | 28.68 | 0.14 | 0.49 | 0 | 28.68 | 28.68 | 28.68 | 0.00 | 0.00 | 0.31 |
3628 | 2019-05-30 | 28.54 | 0.02 | 0.07 | 0 | 28.54 | 28.54 | 28.54 | 0.00 | 0.00 | 0.49 |
3627 | 2019-05-29 | 28.52 | 0.42 | -1.45 | 0 | 28.52 | 28.52 | 28.52 | 0.00 | 0.00 | 0.07 |
3626 | 2019-05-28 | 28.94 | 0.28 | -0.96 | 0 | 28.94 | 28.94 | 28.94 | 0.00 | 0.00 | -1.45 |
3625 | 2019-05-24 | 29.22 | 0.09 | 0.31 | 0 | 29.22 | 29.22 | 29.22 | 0.00 | 0.00 | -0.96 |
3624 | 2019-05-23 | 29.13 | 0.03 | -0.10 | 0 | 29.13 | 29.13 | 29.13 | 0.00 | 0.00 | 0.31 |
3623 | 2019-05-22 | 29.16 | 0.02 | -0.07 | 0 | 29.16 | 29.16 | 29.16 | 0.00 | 0.00 | -0.10 |
3622 | 2019-05-21 | 29.18 | 0.29 | 1.00 | 0 | 29.18 | 29.18 | 29.18 | 0.00 | 0.00 | -0.07 |
3621 | 2019-05-20 | 28.89 | 0.36 | -1.23 | 0 | 28.89 | 28.89 | 28.89 | 0.00 | 0.00 | 1.00 |
3620 | 2019-05-17 | 29.25 | 0.05 | -0.17 | 0 | 29.25 | 29.25 | 29.25 | 0.00 | 0.00 | -1.23 |
3619 | 2019-05-16 | 29.30 | 0.15 | 0.51 | 0 | 29.30 | 29.30 | 29.30 | 0.00 | 0.00 | -0.17 |
3618 | 2019-05-15 | 29.15 | 0.18 | 0.62 | 0 | 29.15 | 29.15 | 29.15 | 0.00 | 0.00 | 0.51 |
3617 | 2019-05-14 | 28.97 | 0.11 | 0.38 | 0 | 28.97 | 28.97 | 28.97 | 0.00 | 0.00 | 0.62 |
3616 | 2019-05-13 | 28.86 | 0.10 | -0.35 | 0 | 28.86 | 28.86 | 28.86 | 0.00 | 0.00 | 0.38 |
3615 | 2019-05-10 | 28.96 | 0.30 | 1.05 | 0 | 28.96 | 28.96 | 28.96 | 0.00 | 0.00 | -0.35 |
3614 | 2019-05-09 | 28.66 | 0.12 | 0.42 | 0 | 28.66 | 28.66 | 28.66 | 0.00 | 0.00 | 1.05 |
3613 | 2019-05-08 | 28.54 | 0.08 | -0.28 | 0 | 28.54 | 28.54 | 28.54 | 0.00 | 0.00 | 0.42 |
3612 | 2019-05-07 | 28.62 | 0.57 | -1.95 | 0 | 28.62 | 28.62 | 28.62 | 0.00 | 0.00 | -0.28 |
3611 | 2019-05-06 | 29.19 | 0.10 | -0.34 | 0 | 29.19 | 29.19 | 29.19 | 0.00 | 0.00 | -1.95 |
3610 | 2019-05-03 | 29.29 | 0.20 | 0.69 | 0 | 29.29 | 29.29 | 29.29 | 0.00 | 0.00 | -0.34 |
3609 | 2019-05-02 | 29.09 | 0.08 | -0.27 | 0 | 29.09 | 29.09 | 29.09 | 0.00 | 0.00 | 0.69 |
3608 | 2019-05-01 | 29.17 | 0.15 | 0.52 | 0 | 29.17 | 29.17 | 29.17 | 0.00 | 0.00 | -0.27 |
3607 | 2019-04-30 | 29.02 | 0.24 | 0.83 | 0 | 29.02 | 29.02 | 29.02 | 0.00 | 0.00 | 0.52 |
3606 | 2019-04-29 | 28.78 | 0.32 | -1.10 | 0 | 28.78 | 28.78 | 28.78 | 0.00 | 0.00 | 0.83 |
3605 | 2019-04-26 | 29.10 | 0.20 | 0.69 | 0 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00 | -1.10 |
3604 | 2019-04-25 | 28.90 | 0.02 | -0.07 | 0 | 28.90 | 28.90 | 28.90 | 0.00 | 0.00 | 0.69 |
PAREX Investment Calculator
This calculator shows the potential of PAREX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
PAREX
Duration:
17 years 304 days
Trading days:
4,102
SELL
Value on 2022-10-26 close
2,000.00
Dividends (62)
58.68%
+1,173.55
Stock growth
41.32%
-173.55
NET: +1,000.00
Total ROI: +100.00% (2.00x)
Annualised: +3.96% (1.04x)
Dividends ROI: +117.35% (2.17x)
Dividend Yield: +4.45% (1.04x)
Stock price: 14.81
Duration: 17 years 304 days
Trading days: 4,102
SELL
Value on 2022-10-26 close
826.45
NET: -173.55
ROI: -17.35% (0.83x)
Annualised: -1.06% (0.99x)
Stock price: 14.81
Duration: 17 years 304 days
Trading days: 4,102
Click here to calculate the HIGHEST and LOWEST values of your investment.
PAREX Monthly statistics
This section shows monthly performance of PAREX stock.
There are 199 months displayed in the table below.
There are 199 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 October | 1 | 14.81
| 14.81
| 14.81
| 14.81
| 0.00 | 0.00 | 0.00 |
2022 April | 20 | 20.82
| 19.28
| 20.46
| 19.28
| -5.77 | 1.76 | -5.77 |
2022 March | 21 | 20.32
| 18.69
| 18.69
| 20.04
| 7.22 | 8.72 | 0.00 |
2022 February | 20 | 19.45
| 18.39
| 19.16
| 18.82
| -1.77 | 1.51 | -4.02 |
2022 January | 1 | 19.26
| 19.26
| 19.26
| 19.26
| 0.00 | 0.00 | 0.00 |
2021 January | 10 | 16.38
| 15.71
| 15.72
| 16.38
| 4.20 | 4.20 | -0.06 |
2020 December | 22 | 22.99
| 15.90
| 22.44
| 16.31
| -27.32 | 2.45 | -29.14 |
2020 November | 20 | 23.12
| 20.18
| 20.18
| 22.20
| 10.01 | 14.57 | 0.00 |
2020 October | 22 | 21.45
| 19.24
| 20.61
| 19.61
| -4.85 | 4.08 | -6.65 |
2020 September | 21 | 21.23
| 19.45
| 20.85
| 20.08
| -3.69 | 1.82 | -6.71 |
2020 August | 21 | 21.10
| 20.26
| 20.48
| 20.87
| 1.90 | 3.03 | -1.07 |
2020 July | 22 | 20.91
| 19.80
| 20.78
| 20.76
| -0.10 | 0.63 | -4.72 |
2020 June | 22 | 23.02
| 19.75
| 20.50
| 20.34
| -0.78 | 12.29 | -3.66 |
2020 May | 20 | 20.41
| 17.97
| 19.58
| 20.04
| 2.35 | 4.24 | -8.22 |
2020 April | 21 | 21.20
| 17.03
| 17.53
| 20.41
| 16.43 | 20.94 | -2.85 |
2020 March | 22 | 25.95
| 15.87
| 25.06
| 18.89
| -24.62 | 3.55 | -36.67 |
2020 February | 19 | 27.51
| 24.18
| 26.31
| 24.18
| -8.10 | 4.56 | -8.10 |
2020 January | 21 | 26.79
| 25.62
| 25.74
| 26.28
| 2.10 | 4.08 | -0.47 |
2019 December | 21 | 30.42
| 25.39
| 29.89
| 26.13
| -12.58 | 1.77 | -15.06 |
2019 November | 20 | 30.51
| 29.56
| 30.51
| 30.33
| -0.59 | 0.00 | -3.11 |
2019 October | 23 | 30.78
| 29.83
| 29.87
| 30.46
| 1.98 | 3.05 | -0.13 |
2019 September | 20 | 30.28
| 29.81
| 29.81
| 30.21
| 1.34 | 1.58 | 0.00 |
2019 August | 22 | 29.67
| 28.49
| 29.04
| 29.67
| 2.17 | 2.17 | -1.89 |
2019 July | 22 | 29.91
| 28.76
| 28.76
| 29.22
| 1.60 | 4.00 | 0.00 |
2019 June | 20 | 29.91
| 28.25
| 28.77
| 28.80
| 0.10 | 3.96 | -1.81 |
2019 May | 22 | 29.30
| 28.52
| 29.17
| 28.68
| -1.68 | 0.45 | -2.23 |
2019 April | 21 | 29.47
| 28.25
| 29.02
| 29.02
| 0.00 | 1.55 | -2.65 |
2019 March | 21 | 29.10
| 28.25
| 28.26
| 28.98
| 2.55 | 2.97 | -0.04 |
2019 February | 19 | 28.73
| 27.96
| 27.96
| 28.41
| 1.61 | 2.75 | 0.00 |
2019 January | 21 | 28.14
| 24.49
| 24.49
| 28.14
| 14.90 | 14.90 | 0.00 |
2018 December | 19 | 28.97
| 24.13
| 28.82
| 25.13
| -12.80 | 0.52 | -16.27 |
2018 November | 21 | 28.65
| 27.23
| 27.52
| 28.65
| 4.11 | 4.11 | -1.05 |
2018 October | 23 | 28.22
| 26.74
| 28.22
| 27.45
| -2.73 | 0.00 | -5.24 |
2018 September | 19 | 29.19
| 27.91
| 28.92
| 28.48
| -1.52 | 0.93 | -3.49 |
2018 August | 23 | 29.37
| 28.41
| 28.82
| 29.30
| 1.67 | 1.91 | -1.42 |
2018 July | 21 | 28.99
| 27.98
| 28.47
| 28.64
| 0.60 | 1.83 | -1.72 |
2018 June | 21 | 28.77
| 28.01
| 28.04
| 28.66
| 2.21 | 2.60 | -0.11 |
2018 May | 22 | 28.02
| 26.81
| 27.46
| 27.92
| 1.68 | 2.04 | -2.37 |
2018 April | 21 | 27.26
| 26.39
| 26.42
| 27.21
| 2.99 | 3.18 | -0.11 |
2018 March | 21 | 27.25
| 26.00
| 26.26
| 26.82
| 2.13 | 3.77 | -0.99 |
2018 February | 19 | 27.42
| 25.44
| 27.42
| 26.17
| -4.56 | 0.00 | -7.22 |
2018 January | 21 | 29.03
| 27.58
| 29.03
| 28.03
| -3.44 | 0.00 | -4.99 |
2017 December | 20 | 29.72
| 28.47
| 29.65
| 29.07
| -1.96 | 0.24 | -3.98 |
2017 November | 21 | 29.80
| 28.69
| 28.69
| 29.63
| 3.28 | 3.87 | 0.00 |
2017 October | 22 | 29.48
| 28.51
| 28.64
| 28.54
| -0.35 | 2.93 | -0.45 |
2017 September | 20 | 29.20
| 28.50
| 28.80
| 28.67
| -0.45 | 1.39 | -1.04 |
2017 August | 23 | 29.13
| 28.21
| 29.13
| 28.67
| -1.58 | 0.00 | -3.16 |
2017 July | 20 | 29.12
| 27.87
| 29.02
| 28.95
| -0.24 | 0.34 | -3.96 |
2017 June | 22 | 29.22
| 28.21
| 28.21
| 28.59
| 1.35 | 3.58 | 0.00 |
2017 May | 22 | 28.54
| 27.77
| 28.47
| 28.04
| -1.51 | 0.25 | -2.46 |
2017 April | 19 | 29.16
| 28.20
| 28.40
| 28.20
| -0.70 | 2.68 | -0.70 |
2017 March | 23 | 29.25
| 27.69
| 29.25
| 28.33
| -3.15 | 0.00 | -5.33 |
2017 February | 19 | 29.57
| 28.18
| 28.18
| 29.33
| 4.08 | 4.93 | 0.00 |
2017 January | 20 | 29.40
| 28.36
| 28.94
| 28.56
| -1.31 | 1.59 | -2.00 |
2016 December | 21 | 29.08
| 27.70
| 27.70
| 28.85
| 4.15 | 4.98 | 0.00 |
2016 November | 21 | 28.19
| 27.07
| 27.49
| 27.98
| 1.78 | 2.55 | -1.53 |
2016 October | 21 | 29.04
| 27.51
| 29.04
| 28.02
| -3.51 | 0.00 | -5.27 |
2016 September | 21 | 30.78
| 28.98
| 30.27
| 29.60
| -2.21 | 1.68 | -4.26 |
2016 August | 23 | 31.49
| 30.06
| 31.49
| 30.34
| -3.65 | 0.00 | -4.54 |
2016 July | 20 | 31.40
| 29.97
| 30.08
| 31.40
| 4.39 | 4.39 | -0.37 |
2016 June | 22 | 30.04
| 28.34
| 28.44
| 30.04
| 5.63 | 5.63 | -0.35 |
2016 May | 21 | 29.58
| 27.74
| 28.65
| 28.48
| -0.59 | 3.25 | -3.18 |
2016 April | 21 | 28.83
| 28.03
| 28.83
| 28.18
| -2.25 | 0.00 | -2.77 |
2016 March | 22 | 28.85
| 27.30
| 27.30
| 28.85
| 5.68 | 5.68 | 0.00 |
2016 February | 20 | 26.81
| 25.03
| 26.63
| 26.57
| -0.23 | 0.68 | -6.01 |
2016 January | 19 | 27.86
| 25.72
| 27.35
| 26.64
| -2.60 | 1.86 | -5.96 |
2015 December | 22 | 28.12
| 26.84
| 28.10
| 27.79
| -1.10 | 0.07 | -4.48 |
2015 November | 20 | 28.41
| 26.88
| 28.41
| 27.72
| -2.43 | 0.00 | -5.39 |
2015 October | 22 | 28.14
| 26.26
| 26.26
| 27.81
| 5.90 | 7.16 | 0.00 |
2015 September | 21 | 26.35
| 24.81
| 24.94
| 26.11
| 4.69 | 5.65 | -0.52 |
2015 August | 21 | 27.67
| 24.86
| 27.17
| 25.45
| -6.33 | 1.84 | -8.50 |
2015 July | 22 | 27.02
| 25.98
| 25.98
| 27.02
| 4.00 | 4.00 | 0.00 |
2015 June | 22 | 27.20
| 25.51
| 27.20
| 25.57
| -5.99 | 0.00 | -6.21 |
2015 May | 20 | 27.45
| 26.54
| 27.16
| 26.86
| -1.10 | 1.07 | -2.28 |
2015 April | 21 | 28.88
| 26.90
| 28.41
| 26.90
| -5.32 | 1.65 | -5.32 |
2015 March | 22 | 29.31
| 27.20
| 28.23
| 28.54
| 1.10 | 3.83 | -3.65 |
2015 February | 19 | 29.26
| 27.87
| 28.68
| 28.07
| -2.13 | 2.02 | -2.82 |
2015 January | 20 | 29.49
| 27.51
| 27.51
| 28.69
| 4.29 | 7.20 | 0.00 |
2014 December | 22 | 27.61
| 26.31
| 26.70
| 27.14
| 1.65 | 3.41 | -1.46 |
2014 November | 19 | 26.80
| 26.11
| 26.63
| 26.80
| 0.64 | 0.64 | -1.95 |
2014 October | 23 | 26.34
| 23.89
| 23.93
| 26.34
| 10.07 | 10.07 | -0.17 |
2014 September | 21 | 25.66
| 23.86
| 25.44
| 23.95
| -5.86 | 0.86 | -6.21 |
2014 August | 21 | 25.57
| 24.60
| 24.75
| 25.42
| 2.71 | 3.31 | -0.61 |
2014 July | 22 | 25.41
| 24.80
| 24.94
| 24.80
| -0.56 | 1.88 | -0.56 |
2014 June | 21 | 25.23
| 24.46
| 24.79
| 24.84
| 0.20 | 1.77 | -1.33 |
2014 May | 21 | 24.69
| 24.17
| 24.19
| 24.69
| 2.07 | 2.07 | -0.08 |
2014 April | 21 | 24.11
| 23.30
| 23.56
| 24.11
| 2.33 | 2.33 | -1.10 |
2014 March | 21 | 23.62
| 23.05
| 23.29
| 23.46
| 0.73 | 1.42 | -1.03 |
2014 February | 19 | 23.31
| 21.72
| 21.72
| 23.31
| 7.32 | 7.32 | 0.00 |
2014 January | 21 | 22.17
| 21.43
| 21.43
| 22.09
| 3.08 | 3.45 | 0.00 |
2013 December | 21 | 21.89
| 21.08
| 21.36
| 21.43
| 0.33 | 2.48 | -1.31 |
2013 November | 20 | 22.59
| 21.45
| 22.56
| 21.45
| -4.92 | 0.13 | -4.92 |
2013 October | 23 | 22.93
| 21.23
| 21.69
| 22.36
| 3.09 | 5.72 | -2.12 |
2013 September | 20 | 22.33
| 20.68
| 20.68
| 21.43
| 3.63 | 7.98 | 0.00 |
2013 August | 22 | 22.50
| 20.65
| 22.50
| 20.84
| -7.38 | 0.00 | -8.22 |
2013 July | 22 | 23.34
| 22.01
| 22.01
| 22.49
| 2.18 | 6.04 | 0.00 |
2013 June | 20 | 22.71
| 21.10
| 22.71
| 22.07
| -2.82 | 0.00 | -7.09 |
2013 May | 22 | 24.56
| 22.58
| 23.55
| 22.58
| -4.12 | 4.29 | -4.12 |
2013 April | 22 | 23.75
| 22.43
| 22.43
| 23.75
| 5.88 | 5.88 | 0.00 |
2013 March | 20 | 22.38
| 21.99
| 21.99
| 22.38
| 1.77 | 1.77 | 0.00 |
2013 February | 19 | 22.29
| 21.72
| 21.99
| 21.90
| -0.41 | 1.36 | -1.23 |
2013 January | 21 | 22.22
| 21.49
| 21.49
| 21.89
| 1.86 | 3.40 | 0.00 |
2012 December | 20 | 21.24
| 20.68
| 20.73
| 21.22
| 2.36 | 2.46 | -0.24 |
2012 November | 21 | 21.08
| 20.00
| 20.94
| 20.66
| -1.34 | 0.67 | -4.49 |
2012 October | 21 | 21.40
| 20.66
| 20.92
| 20.87
| -0.24 | 2.29 | -1.24 |
2012 September | 19 | 22.16
| 20.98
| 21.61
| 21.07
| -2.50 | 2.55 | -2.92 |
2012 August | 23 | 21.53
| 21.06
| 21.31
| 21.47
| 0.75 | 1.03 | -1.17 |
2012 July | 21 | 21.63
| 20.88
| 21.34
| 21.35
| 0.05 | 1.36 | -2.16 |
2012 June | 21 | 21.15
| 19.64
| 19.73
| 21.15
| 7.20 | 7.20 | -0.46 |
2012 May | 22 | 21.53
| 19.82
| 21.53
| 20.24
| -5.99 | 0.00 | -7.94 |
2012 April | 20 | 21.36
| 19.90
| 20.84
| 21.31
| 2.26 | 2.50 | -4.51 |
2012 March | 22 | 20.75
| 19.80
| 19.89
| 20.75
| 4.32 | 4.32 | -0.45 |
2012 February | 20 | 20.35
| 19.67
| 19.95
| 19.75
| -1.00 | 2.01 | -1.40 |
2012 January | 20 | 19.89
| 18.42
| 18.67
| 19.77
| 5.89 | 6.53 | -1.34 |
2011 December | 21 | 18.69
| 17.46
| 17.82
| 18.54
| 4.04 | 4.88 | -2.02 |
2011 November | 21 | 18.80
| 16.81
| 18.01
| 18.02
| 0.06 | 4.39 | -6.66 |
2011 October | 21 | 18.91
| 15.59
| 15.59
| 18.70
| 19.95 | 21.30 | 0.00 |
2011 September | 21 | 18.27
| 16.30
| 18.15
| 16.30
| -10.19 | 0.66 | -10.19 |
2011 August | 23 | 19.40
| 15.99
| 19.40
| 18.40
| -5.15 | 0.00 | -17.58 |
2011 July | 20 | 20.29
| 19.50
| 19.73
| 19.59
| -0.71 | 2.84 | -1.17 |
2011 June | 22 | 19.53
| 18.71
| 19.53
| 19.38
| -0.77 | 0.00 | -4.20 |
2011 May | 21 | 20.06
| 19.23
| 19.70
| 20.06
| 1.83 | 1.83 | -2.39 |
2011 April | 20 | 19.74
| 18.31
| 18.66
| 19.70
| 5.57 | 5.79 | -1.88 |
2011 March | 23 | 18.63
| 17.90
| 18.49
| 18.63
| 0.76 | 0.76 | -3.19 |
2011 February | 19 | 19.02
| 18.15
| 18.26
| 19.02
| 4.16 | 4.16 | -0.60 |
2011 January | 20 | 18.27
| 17.52
| 17.98
| 18.18
| 1.11 | 1.61 | -2.56 |
2010 December | 22 | 17.72
| 16.81
| 17.27
| 17.66
| 2.26 | 2.61 | -2.66 |
2010 November | 21 | 18.06
| 16.53
| 17.30
| 17.10
| -1.16 | 4.39 | -4.45 |
2010 October | 21 | 17.57
| 16.57
| 16.57
| 17.14
| 3.44 | 6.04 | 0.00 |
2010 September | 21 | 17.13
| 16.25
| 16.32
| 16.46
| 0.86 | 4.96 | -0.43 |
2010 August | 22 | 16.56
| 15.40
| 16.56
| 15.80
| -4.59 | 0.00 | -7.00 |
2010 July | 21 | 16.10
| 13.91
| 14.49
| 16.02
| 10.56 | 11.11 | -4.00 |
2010 June | 22 | 16.37
| 14.53
| 15.35
| 14.53
| -5.34 | 6.64 | -5.34 |
2010 May | 20 | 17.17
| 14.89
| 17.17
| 15.68
| -8.68 | 0.00 | -13.28 |
2010 April | 21 | 17.17
| 15.40
| 15.40
| 16.64
| 8.05 | 11.49 | 0.00 |
2010 March | 23 | 15.60
| 14.12
| 14.14
| 15.33
| 8.42 | 10.33 | -0.14 |
2010 February | 19 | 14.03
| 12.88
| 13.42
| 14.03
| 4.55 | 4.55 | -4.02 |
2010 January | 19 | 14.21
| 13.18
| 13.87
| 13.18
| -4.97 | 2.45 | -4.97 |
2009 December | 22 | 14.41
| 13.25
| 13.25
| 13.95
| 5.28 | 8.75 | 0.00 |
2009 November | 20 | 13.40
| 12.15
| 12.15
| 13.09
| 7.74 | 10.29 | 0.00 |
2009 October | 22 | 13.09
| 11.87
| 12.33
| 12.15
| -1.46 | 6.16 | -3.73 |
2009 September | 21 | 13.85
| 11.26
| 11.49
| 12.93
| 12.53 | 20.54 | -2.00 |
2009 August | 21 | 12.24
| 10.62
| 10.62
| 12.08
| 13.75 | 15.25 | 0.00 |
2009 July | 22 | 10.45
| 8.85
| 9.82
| 10.45
| 6.42 | 6.42 | -9.88 |
2009 June | 22 | 10.77
| 9.32
| 10.63
| 9.74
| -8.37 | 1.32 | -12.32 |
2009 May | 20 | 10.50
| 9.22
| 9.48
| 10.20
| 7.59 | 10.76 | -2.74 |
2009 April | 21 | 10.05
| 7.24
| 7.24
| 9.92
| 37.02 | 38.81 | 0.00 |
2009 March | 22 | 8.02
| 6.39
| 6.68
| 7.27
| 8.83 | 20.06 | -4.34 |
2009 February | 19 | 9.33
| 7.20
| 9.14
| 7.20
| -21.23 | 2.08 | -21.23 |
2009 January | 20 | 11.40
| 8.90
| 10.87
| 9.05
| -16.74 | 4.88 | -18.12 |
2008 December | 22 | 11.34
| 8.05
| 8.05
| 11.14
| 38.39 | 40.87 | 0.00 |
2008 November | 19 | 12.95
| 7.52
| 12.22
| 9.79
| -19.89 | 5.97 | -38.46 |
2008 October | 23 | 18.12
| 10.13
| 18.12
| 12.69
| -29.97 | 0.00 | -44.09 |
2008 September | 21 | 20.25
| 17.55
| 19.24
| 18.52
| -3.74 | 5.25 | -8.78 |
2008 August | 21 | 19.74
| 18.26
| 18.51
| 19.07
| 3.03 | 6.65 | -1.35 |
2008 July | 22 | 19.23
| 16.71
| 18.06
| 18.47
| 2.27 | 6.48 | -7.48 |
2008 June | 21 | 20.85
| 18.03
| 20.17
| 18.03
| -10.61 | 3.37 | -10.61 |
2008 May | 21 | 21.21
| 20.09
| 20.97
| 20.51
| -2.19 | 1.14 | -4.20 |
2008 April | 22 | 21.08
| 19.54
| 20.50
| 20.50
| 0.00 | 2.83 | -4.68 |
2008 March | 20 | 20.29
| 17.79
| 18.63
| 19.45
| 4.40 | 8.91 | -4.51 |
2008 February | 20 | 19.86
| 18.18
| 19.86
| 18.46
| -7.05 | 0.00 | -8.46 |
2008 January | 21 | 19.27
| 17.14
| 19.01
| 19.15
| 0.74 | 1.37 | -9.84 |
2007 December | 20 | 21.97
| 18.83
| 20.95
| 19.17
| -8.50 | 4.87 | -10.12 |
2007 November | 21 | 22.76
| 19.66
| 22.76
| 21.12
| -7.21 | 0.00 | -13.62 |
2007 October | 23 | 24.87
| 22.65
| 23.85
| 23.60
| -1.05 | 4.28 | -5.03 |
2007 September | 19 | 23.63
| 21.76
| 22.86
| 23.43
| 2.49 | 3.37 | -4.81 |
2007 August | 23 | 22.84
| 20.93
| 21.64
| 22.59
| 4.39 | 5.55 | -3.28 |
2007 July | 21 | 24.23
| 21.29
| 23.74
| 21.44
| -9.69 | 2.06 | -10.32 |
2007 June | 21 | 25.81
| 23.14
| 25.70
| 23.19
| -9.77 | 0.43 | -9.96 |
2007 May | 22 | 25.77
| 24.08
| 25.50
| 25.69
| 0.75 | 1.06 | -5.57 |
2007 April | 20 | 26.34
| 25.54
| 25.80
| 25.70
| -0.39 | 2.09 | -1.01 |
2007 March | 22 | 26.53
| 25.22
| 26.53
| 25.59
| -3.54 | 0.00 | -4.94 |
2007 February | 19 | 28.39
| 26.45
| 27.38
| 26.73
| -2.37 | 3.69 | -3.40 |
2007 January | 20 | 27.26
| 24.84
| 25.30
| 27.26
| 7.75 | 7.75 | -1.82 |
2006 December | 20 | 26.70
| 24.68
| 26.37
| 25.29
| -4.10 | 1.25 | -6.41 |
2006 November | 21 | 26.44
| 24.23
| 24.99
| 26.44
| 5.80 | 5.80 | -3.04 |
2006 October | 22 | 25.20
| 23.75
| 23.75
| 25.20
| 6.11 | 6.11 | 0.00 |
2006 September | 20 | 24.13
| 23.39
| 23.47
| 23.78
| 1.32 | 2.81 | -0.34 |
2006 August | 23 | 23.60
| 22.35
| 22.69
| 23.60
| 4.01 | 4.01 | -1.50 |
2006 July | 20 | 22.90
| 22.04
| 22.34
| 22.78
| 1.97 | 2.51 | -1.34 |
2006 June | 22 | 22.09
| 21.21
| 21.43
| 22.09
| 3.08 | 3.08 | -1.03 |
2006 May | 22 | 21.88
| 20.55
| 21.35
| 21.03
| -1.50 | 2.48 | -3.75 |
2006 April | 19 | 21.94
| 20.84
| 21.91
| 21.57
| -1.55 | 0.14 | -4.88 |
2006 March | 23 | 22.85
| 21.28
| 21.43
| 22.31
| 4.11 | 6.63 | -0.70 |
2006 February | 19 | 21.51
| 20.45
| 20.98
| 21.34
| 1.72 | 2.53 | -2.53 |
2006 January | 20 | 20.91
| 19.86
| 19.86
| 20.87
| 5.09 | 5.29 | 0.00 |
2005 December | 21 | 19.97
| 19.37
| 19.96
| 19.48
| -2.40 | 0.05 | -2.96 |
2005 November | 21 | 19.92
| 18.49
| 18.49
| 19.71
| 6.60 | 7.73 | 0.00 |
2005 October | 21 | 19.25
| 17.80
| 19.25
| 18.87
| -1.97 | 0.00 | -7.53 |
2005 September | 21 | 19.67
| 18.63
| 19.31
| 19.17
| -0.73 | 1.86 | -3.52 |
2005 August | 23 | 20.22
| 18.48
| 20.05
| 19.21
| -4.19 | 0.85 | -7.83 |
2005 July | 20 | 20.11
| 18.84
| 18.84
| 20.08
| 6.58 | 6.74 | 0.00 |
2005 June | 22 | 19.03
| 18.11
| 18.16
| 18.67
| 2.81 | 4.79 | -0.28 |
2005 May | 21 | 18.23
| 17.24
| 17.29
| 17.96
| 3.88 | 5.44 | -0.29 |
2005 April | 21 | 17.36
| 16.36
| 16.42
| 17.36
| 5.72 | 5.72 | -0.37 |
2005 March | 22 | 17.56
| 16.23
| 17.09
| 16.44
| -3.80 | 2.75 | -5.03 |
2005 February | 19 | 17.35
| 16.50
| 16.50
| 16.90
| 2.42 | 5.15 | 0.00 |
2005 January | 20 | 17.69
| 16.36
| 17.69
| 16.45
| -7.01 | 0.00 | -7.52 |
2004 December | 2 | 17.92
| 17.90
| 17.92
| 17.90
| -0.11 | 0.00 | -0.11 |
PAREX Dividends
This table shows historical dividends paid by PAREX.
There were at least 62 dividends paid by PAREX.
There were at least 62 dividends paid by PAREX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.34 | 7.72 | 89.56 | 1.70 | ||||
2020-12-11 | 6.26000 | 192.14 | quaterly | 74 | - | - | - | 38.95 |
2020-09-28 | 0.11000 | 2.11 | quaterly | 94 | - | - | - | 0.54 |
2020-06-26 | 0.12000 | 2.44 | quaterly | 91 | - | - | - | 0.61 |
2020-03-27 | 0.13000 | 2.34 | quaterly | 106 | - | - | - | 0.68 |
2019-12-12 | 3.95000 | 73.34 | quaterly | 77 | - | - | - | 15.47 |
2019-09-26 | 0.17000 | 2.23 | quaterly | 92 | - | - | - | 0.56 |
2019-06-26 | 0.16000 | 2.27 | quaterly | 91 | - | - | - | 0.57 |
2019-03-27 | 0.18000 | 2.17 | quaterly | 105 | - | - | - | 0.62 |
2018-12-12 | 0.88000 | 15.59 | quaterly | 77 | - | - | - | 3.29 |
2018-09-26 | 0.16000 | 2.30 | quaterly | 91 | - | - | - | 0.57 |
2018-06-27 | 0.16000 | 2.24 | quaterly | 92 | - | - | - | 0.56 |
2018-03-27 | 0.14000 | 1.88 | quaterly | 104 | - | - | - | 0.53 |
2017-12-13 | 0.53000 | 8.61 | quaterly | 77 | - | - | - | 1.82 |
2017-09-27 | 0.15000 | 2.11 | quaterly | 91 | - | - | - | 0.53 |
2017-06-28 | 0.14000 | 1.94 | quaterly | 91 | - | - | - | 0.48 |
2017-03-29 | 0.13000 | 1.59 | quaterly | 106 | - | - | - | 0.46 |
2016-12-13 | 0.19000 | 3.16 | quaterly | 76 | - | - | - | 0.66 |
2016-09-28 | 0.13000 | 1.71 | quaterly | 92 | - | - | - | 0.43 |
2016-06-28 | 0.13000 | 1.78 | quaterly | 91 | - | - | - | 0.44 |
2016-03-29 | 0.11000 | 1.28 | quaterly | 109 | - | - | - | 0.38 |
2015-12-11 | 0.20000 | 3.68 | quaterly | 74 | - | - | - | 0.75 |
2015-09-28 | 0.13000 | 1.98 | quaterly | 94 | - | - | - | 0.51 |
2015-06-26 | 0.13000 | 2.01 | quaterly | 91 | - | - | - | 0.50 |
2015-03-27 | 0.10000 | 1.21 | quaterly | 106 | - | - | - | 0.35 |
2014-12-11 | 0.19000 | 3.39 | quaterly | 76 | - | - | - | 0.71 |
2014-09-26 | 0.12000 | 1.98 | quaterly | 92 | - | - | - | 0.50 |
2014-06-26 | 0.13000 | 2.11 | quaterly | 91 | - | - | - | 0.53 |
2014-03-27 | 0.10000 | 1.50 | quaterly | 105 | - | - | - | 0.43 |
2013-12-12 | 0.13000 | 2.92 | quaterly | 77 | - | - | - | 0.62 |
2013-09-26 | 0.11000 | 2.01 | quaterly | 92 | - | - | - | 0.51 |
2013-06-26 | 0.11000 | 2.00 | quaterly | 92 | - | - | - | 0.51 |
2013-03-26 | 0.08000 | 1.27 | quaterly | 103 | - | - | - | 0.36 |
2012-12-13 | 0.13000 | 2.94 | quaterly | 78 | - | - | - | 0.63 |
2012-09-26 | 0.09000 | 1.72 | quaterly | 91 | - | - | - | 0.43 |
2012-06-27 | 0.09000 | 1.77 | quaterly | 91 | - | - | - | 0.44 |
2012-03-28 | 0.10000 | 1.68 | quaterly | 106 | - | - | - | 0.49 |
2011-12-13 | 0.11000 | 3.03 | quaterly | 76 | - | - | - | 0.63 |
2011-09-28 | 0.09000 | 2.16 | quaterly | 92 | - | - | - | 0.54 |
2011-06-28 | 0.08000 | 1.68 | quaterly | 91 | - | - | - | 0.42 |
2011-03-29 | 0.08000 | 1.51 | quaterly | 106 | - | - | - | 0.44 |
2010-12-13 | 0.11000 | 3.07 | quaterly | 76 | - | - | - | 0.64 |
2010-09-28 | 0.09000 | 2.16 | quaterly | 92 | - | - | - | 0.54 |
2010-06-28 | 0.09000 | 2.36 | quaterly | 91 | - | - | - | 0.59 |
2010-03-29 | 0.09000 | 1.96 | quaterly | 108 | - | - | - | 0.58 |
2009-12-11 | 0.11000 | 4.06 | quaterly | 74 | - | - | - | 0.82 |
2009-09-28 | 0.10000 | 2.95 | quaterly | 94 | - | - | - | 0.76 |
2009-06-26 | 0.11000 | 4.56 | quaterly | 91 | - | - | - | 1.14 |
2009-03-27 | 0.20000 | 9.50 | quaterly | 106 | - | - | - | 2.76 |
2008-12-11 | 0.17000 | 8.78 | quaterly | 76 | - | - | - | 1.83 |
2008-09-26 | 0.17000 | 3.56 | quaterly | 92 | - | - | - | 0.90 |
2008-06-26 | 0.17000 | 3.74 | quaterly | 91 | - | - | - | 0.93 |
2008-03-27 | 0.19000 | 3.57 | quaterly | 100 | - | - | - | 0.98 |
2007-12-18 | 0.72000 | 16.82 | quaterly | 83 | - | - | - | 3.82 |
2007-09-26 | 0.16000 | 2.76 | quaterly | 91 | - | - | - | 0.69 |
2007-06-27 | 0.15000 | 2.56 | quaterly | 91 | - | - | - | 0.64 |
2007-03-28 | 0.42000 | 6.13 | quaterly | 99 | - | - | - | 1.66 |
2006-12-19 | 0.62000 | 10.95 | quaterly | 83 | - | - | - | 2.49 |
2006-09-27 | 0.13000 | 2.18 | quaterly | 91 | - | - | - | 0.54 |
2006-06-28 | 0.13000 | 2.44 | quaterly | 91 | - | - | - | 0.61 |
2006-03-29 | 0.29000 | 4.42 | quaterly | 106 | - | - | - | 1.28 |
2005-12-13 | 0.38000 | 9.29 | quaterly | 76 | - | - | - | 1.93 |
2005-09-28 | 0.20000 | 5.16 | quaterly | 0 | - | - | - | 1.07 |
PAREX Stock Splits
This table shows PAREX stock splits.
There are no PAREX stock splits to display.
PAREX Basic Information
-
Ticker, symbol:PAREX
-
Full title:T. Rowe Price Real Estate Fund Advisor Class
-
First trading day:
-
Last trading day:
-
Total trading days:4,103
-
Last close price:14.81 (+0.77%)
-
Stock Exchange:Nasdaq
-
Address:T. Rowe Price Real Estate Fund, Inc.
-
Description:The investment seeks long-term growth through a combination of capital appreciation and current income. The fund normally invests at least 80% of its net assets (including any borrowings for investment purposes) in the equity securities of real estate companies. It is likely to maintain a significant portion of assets in real estate investment trusts (REITs). REITs pool money to invest in properties (equity REITs) or mortgages (mortgage REITs). The fund generally invests in equity REITs. It is non-diversified.
-
Phone number:800-638-8790
Best intraday sessions of PAREX
This table shows top 0 best intraday sessions of PAREX.
No data to display.
Worst intraday sessions of PAREX
This table shows the worst 0 intraday sessions of PAREX.
No data to display.
Best after-hours sessions of PAREX
This table shows top 0 best after-hours sessions of PAREX.
Worst after-hours sessions of PAREX
This table shows the worst 0 after-hours sessions of PAREX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:52:09