名前 | Hackett Group Inc (The). Common Stock |
ティッカー | HCKT |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.01 | 14.75 | 15.01 | 14.75 | 70700.0 | 14.75 |
2021-02-12 | 15.14 | 14.85 | 15.08 | 14.91 | 63800.0 | 14.91 |
2021-02-11 | 15.23 | 14.82 | 14.82 | 15.15 | 128000.0 | 15.15 |
2021-02-10 | 15.25 | 14.72 | 15.12 | 14.8 | 72300.0 | 14.8 |
2021-02-09 | 15.17 | 14.62 | 14.74 | 15.04 | 125400.0 | 15.04 |
2021-02-08 | 14.75 | 14.45 | 14.57 | 14.73 | 50700.0 | 14.73 |
2021-02-05 | 14.78 | 14.35 | 14.6 | 14.45 | 57600.0 | 14.45 |
2021-02-04 | 14.5 | 14.15 | 14.19 | 14.5 | 41800.0 | 14.5 |
2021-02-03 | 14.27 | 13.88 | 14.04 | 14.2 | 64600.0 | 14.2 |
2021-02-02 | 14.2 | 13.73 | 14.1 | 14.12 | 113200.0 | 14.12 |
2021-02-01 | 14.05 | 13.06 | 13.69 | 13.99 | 95100.0 | 13.99 |
2021-01-29 | 14.28 | 13.59 | 14.25 | 13.62 | 192600.0 | 13.62 |
2021-01-28 | 14.46 | 14.02 | 14.46 | 14.24 | 228200.0 | 14.24 |
2021-01-27 | 14.63 | 14.28 | 14.28 | 14.31 | 116400.0 | 14.31 |
2021-01-26 | 14.92 | 14.53 | 14.81 | 14.58 | 367600.0 | 14.58 |
2021-01-25 | 14.75 | 14.5 | 14.67 | 14.66 | 65100.0 | 14.66 |
2021-01-22 | 14.89 | 14.4 | 14.44 | 14.77 | 96300.0 | 14.77 |
2021-01-21 | 14.67 | 14.49 | 14.65 | 14.55 | 72200.0 | 14.55 |
2021-01-20 | 14.68 | 14.5 | 14.54 | 14.61 | 54700.0 | 14.61 |
2021-01-19 | 14.81 | 14.4 | 14.5 | 14.53 | 69400.0 | 14.53 |
2021-01-15 | 14.57 | 14.3 | 14.48 | 14.43 | 60800.0 | 14.43 |
2021-01-14 | 14.8 | 14.54 | 14.75 | 14.6 | 62100.0 | 14.6 |
2021-01-13 | 15.04 | 14.6 | 15.0 | 14.63 | 71900.0 | 14.63 |
2021-01-12 | 14.97 | 14.64 | 14.83 | 14.95 | 77200.0 | 14.95 |
2021-01-11 | 14.96 | 14.62 | 14.63 | 14.73 | 64600.0 | 14.73 |
2021-01-08 | 14.89 | 14.46 | 14.77 | 14.74 | 115000.0 | 14.74 |
2021-01-07 | 14.81 | 14.35 | 14.7 | 14.76 | 122100.0 | 14.76 |
2021-01-06 | 14.81 | 14.4 | 14.43 | 14.69 | 110400.0 | 14.69 |
2021-01-05 | 14.51 | 14.02 | 14.06 | 14.29 | 114600.0 | 14.29 |
2021-01-04 | 14.42 | 14.0 | 14.37 | 14.05 | 116300.0 | 14.05 |
2020-12-31 | 14.44 | 14.0 | 14.11 | 14.39 | 88100.0 | 14.39 |
2020-12-30 | 14.14 | 13.97 | 14.05 | 14.0 | 79700.0 | 14.0 |
2020-12-29 | 14.2 | 13.9 | 14.17 | 14.03 | 70900.0 | 14.03 |
2020-12-28 | 14.26 | 13.98 | 14.26 | 14.08 | 80800.0 | 14.08 |
2020-12-24 | 14.38 | 13.9 | 14.38 | 14.04 | 35100.0 | 14.04 |
2020-12-23 | 14.37 | 13.96 | 14.17 | 14.03 | 40700.0 | 14.03 |
2020-12-22 | 14.21 | 13.86 | 13.86 | 14.03 | 72800.0 | 14.03 |
2020-12-21 | 14.09 | 13.7 | 13.95 | 13.87 | 84300.0 | 13.87 |
2020-12-18 | 14.45 | 13.98 | 14.37 | 14.18 | 347000.0 | 14.18 |
2020-12-17 | 14.53 | 14.17 | 14.31 | 14.28 | 83700.0 | 14.28 |
2020-12-16 | 14.44 | 14.2 | 14.24 | 14.32 | 131200.0 | 14.23 |
2020-12-15 | 14.28 | 13.82 | 13.99 | 14.19 | 115300.0 | 14.1 |
2020-12-14 | 14.35 | 13.76 | 14.24 | 13.96 | 87700.0 | 13.87 |
2020-12-11 | 14.39 | 13.95 | 14.21 | 14.07 | 106400.0 | 13.98 |
2020-12-10 | 14.29 | 13.88 | 14.11 | 14.22 | 99900.0 | 14.13 |
2020-12-09 | 14.51 | 14.16 | 14.35 | 14.24 | 72100.0 | 14.15 |
2020-12-08 | 14.69 | 14.36 | 14.6 | 14.48 | 123500.0 | 14.38 |
2020-12-07 | 14.84 | 14.53 | 14.77 | 14.68 | 278400.0 | 14.58 |
2020-12-04 | 14.89 | 14.13 | 14.59 | 14.84 | 91400.0 | 14.74 |
2020-12-03 | 14.57 | 14.3 | 14.49 | 14.49 | 100200.0 | 14.39 |
2020-12-02 | 14.56 | 13.94 | 14.11 | 14.5 | 100000.0 | 14.4 |
2020-12-01 | 14.51 | 14.06 | 14.33 | 14.19 | 107500.0 | 14.1 |
2020-11-30 | 14.68 | 13.97 | 14.6 | 14.08 | 295200.0 | 13.99 |
2020-11-27 | 14.81 | 14.45 | 14.81 | 14.59 | 56200.0 | 14.49 |
2020-11-25 | 15.08 | 14.68 | 15.0 | 14.85 | 70200.0 | 14.75 |
2020-11-24 | 15.15 | 14.79 | 15.03 | 14.99 | 92600.0 | 14.89 |
2020-11-23 | 15.12 | 14.09 | 14.97 | 14.88 | 87800.0 | 14.78 |
2020-11-20 | 15.05 | 14.73 | 14.98 | 14.81 | 113800.0 | 14.71 |
2020-11-19 | 15.38 | 14.93 | 15.14 | 15.11 | 77700.0 | 15.01 |
2020-11-18 | 15.64 | 15.27 | 15.51 | 15.27 | 68700.0 | 15.17 |
2020-11-17 | 15.61 | 14.92 | 15.16 | 15.51 | 130200.0 | 15.41 |
2020-11-16 | 15.53 | 15.11 | 15.44 | 15.33 | 104900.0 | 15.23 |
2020-11-13 | 15.47 | 14.95 | 15.13 | 15.2 | 63600.0 | 15.1 |
2020-11-12 | 15.34 | 14.9 | 15.19 | 15.06 | 89000.0 | 14.96 |
2020-11-11 | 15.64 | 15.14 | 15.56 | 15.32 | 106800.0 | 15.22 |
2020-11-10 | 15.59 | 14.87 | 15.02 | 15.49 | 132000.0 | 15.39 |
2020-11-09 | 15.5 | 14.8 | 14.9 | 14.86 | 262400.0 | 14.76 |
2020-11-06 | 14.66 | 14.34 | 14.39 | 14.5 | 103100.0 | 14.4 |
2020-11-05 | 14.73 | 13.53 | 14.39 | 14.44 | 133400.0 | 14.34 |
2020-11-04 | 14.64 | 14.02 | 14.4 | 14.41 | 127200.0 | 14.31 |
2020-11-03 | 15.47 | 13.87 | 15.0 | 14.58 | 379600.0 | 14.48 |
2020-11-02 | 13.15 | 12.92 | 12.99 | 13.1 | 89600.0 | 13.01 |
2020-10-30 | 12.97 | 12.8 | 12.8 | 12.92 | 177400.0 | 12.83 |
2020-10-29 | 12.99 | 12.67 | 12.68 | 12.83 | 136700.0 | 12.74 |
2020-10-28 | 12.8 | 12.57 | 12.74 | 12.71 | 89700.0 | 12.63 |
2020-10-27 | 13.18 | 12.75 | 13.04 | 12.99 | 161000.0 | 12.9 |
2020-10-26 | 13.52 | 12.98 | 13.28 | 13.07 | 155900.0 | 12.98 |
2020-10-23 | 13.6 | 13.4 | 13.54 | 13.5 | 84700.0 | 13.41 |
2020-10-22 | 13.56 | 13.1 | 13.39 | 13.44 | 116300.0 | 13.35 |
2020-10-21 | 13.49 | 13.19 | 13.27 | 13.33 | 338900.0 | 13.24 |
2020-10-20 | 13.46 | 13.16 | 13.26 | 13.31 | 116300.0 | 13.22 |
2020-10-19 | 13.32 | 12.35 | 13.08 | 13.21 | 119800.0 | 13.12 |
2020-10-16 | 13.34 | 12.77 | 12.86 | 13.09 | 163600.0 | 13.0 |
2020-10-15 | 12.9 | 12.34 | 12.34 | 12.88 | 89800.0 | 12.79 |
2020-10-14 | 12.8 | 12.51 | 12.61 | 12.7 | 134900.0 | 12.62 |
2020-10-13 | 12.62 | 12.43 | 12.54 | 12.6 | 88900.0 | 12.52 |
2020-10-12 | 12.71 | 12.02 | 12.12 | 12.59 | 172300.0 | 12.51 |
2020-10-09 | 12.41 | 11.91 | 12.26 | 12.13 | 97000.0 | 12.05 |
2020-10-08 | 12.32 | 11.77 | 11.98 | 12.21 | 188500.0 | 12.13 |
2020-10-07 | 12.18 | 11.71 | 11.81 | 11.93 | 144100.0 | 11.85 |
2020-10-06 | 12.02 | 11.44 | 11.65 | 11.63 | 118500.0 | 11.55 |
2020-10-05 | 11.68 | 11.42 | 11.49 | 11.61 | 100100.0 | 11.53 |
2020-10-02 | 11.47 | 11.11 | 11.11 | 11.38 | 135100.0 | 11.3 |
2020-10-01 | 11.44 | 11.05 | 11.19 | 11.38 | 160200.0 | 11.3 |
2020-09-30 | 11.72 | 11.17 | 11.61 | 11.18 | 149500.0 | 11.11 |
2020-09-29 | 11.66 | 11.45 | 11.59 | 11.58 | 108600.0 | 11.5 |
2020-09-28 | 11.91 | 11.42 | 11.64 | 11.65 | 133000.0 | 11.57 |
2020-09-25 | 11.57 | 11.46 | 11.46 | 11.5 | 110100.0 | 11.42 |
2020-09-24 | 11.7 | 11.34 | 11.7 | 11.49 | 164100.0 | 11.41 |
2020-09-23 | 12.32 | 11.8 | 12.22 | 11.83 | 138500.0 | 11.66 |
2020-09-22 | 12.88 | 12.13 | 12.31 | 12.25 | 93200.0 | 12.07 |
2020-09-21 | 12.56 | 11.95 | 12.52 | 12.19 | 198900.0 | 12.01 |
2020-09-18 | 12.97 | 12.46 | 12.95 | 12.73 | 351500.0 | 12.54 |
2020-09-17 | 13.06 | 12.04 | 12.04 | 12.83 | 231400.0 | 12.64 |
2020-09-16 | 12.43 | 11.77 | 12.19 | 12.24 | 180400.0 | 12.06 |
2020-09-15 | 12.23 | 11.92 | 11.97 | 12.16 | 120900.0 | 11.98 |
2020-09-14 | 12.08 | 11.45 | 11.45 | 11.93 | 667100.0 | 11.76 |
2020-09-11 | 11.51 | 11.35 | 11.49 | 11.39 | 114500.0 | 11.22 |
2020-09-10 | 11.89 | 11.38 | 11.75 | 11.38 | 152600.0 | 11.21 |
2020-09-09 | 12.04 | 11.7 | 11.9 | 11.72 | 132800.0 | 11.55 |
2020-09-08 | 12.13 | 11.78 | 12.13 | 11.81 | 125300.0 | 11.64 |
2020-09-04 | 12.36 | 11.92 | 12.36 | 12.02 | 103300.0 | 11.84 |
2020-09-03 | 12.54 | 12.24 | 12.46 | 12.25 | 104500.0 | 12.07 |
2020-09-02 | 12.62 | 12.33 | 12.38 | 12.43 | 74000.0 | 12.25 |
2020-09-01 | 12.59 | 12.35 | 12.56 | 12.37 | 146800.0 | 12.19 |
2020-08-31 | 12.86 | 12.58 | 12.81 | 12.61 | 135600.0 | 12.43 |
2020-08-28 | 12.86 | 12.41 | 12.52 | 12.84 | 308600.0 | 12.65 |
2020-08-27 | 12.64 | 12.45 | 12.64 | 12.51 | 83500.0 | 12.33 |
2020-08-26 | 12.85 | 12.53 | 12.74 | 12.54 | 81600.0 | 12.36 |
2020-08-25 | 12.78 | 12.53 | 12.74 | 12.74 | 91900.0 | 12.55 |
2020-08-24 | 12.88 | 12.52 | 12.76 | 12.69 | 89800.0 | 12.5 |
2020-08-21 | 13.17 | 12.55 | 12.83 | 12.67 | 109200.0 | 12.48 |
2020-08-20 | 13.07 | 12.82 | 12.9 | 12.84 | 106000.0 | 12.65 |
2020-08-19 | 13.25 | 12.9 | 13.03 | 13.05 | 219900.0 | 12.86 |
2020-08-18 | 13.25 | 12.97 | 13.24 | 13.0 | 119900.0 | 12.81 |
2020-08-17 | 13.35 | 13.15 | 13.29 | 13.25 | 126300.0 | 13.06 |
2020-08-14 | 13.46 | 13.17 | 13.46 | 13.24 | 152100.0 | 13.05 |
2020-08-13 | 13.78 | 13.47 | 13.7 | 13.5 | 108800.0 | 13.3 |
2020-08-12 | 14.11 | 13.7 | 13.79 | 13.78 | 80000.0 | 13.58 |
2020-08-11 | 13.89 | 13.51 | 13.73 | 13.65 | 95500.0 | 13.45 |
2020-08-10 | 13.9 | 13.51 | 13.58 | 13.6 | 74800.0 | 13.4 |
2020-08-07 | 13.55 | 13.27 | 13.38 | 13.54 | 103800.0 | 13.34 |
2020-08-06 | 13.52 | 13.08 | 13.31 | 13.46 | 232300.0 | 13.26 |
2020-08-05 | 14.34 | 13.26 | 13.93 | 13.4 | 178300.0 | 13.2 |
2020-08-04 | 13.76 | 13.5 | 13.76 | 13.65 | 137200.0 | 13.45 |
2020-08-03 | 13.85 | 13.52 | 13.85 | 13.67 | 63300.0 | 13.47 |
2020-07-31 | 13.81 | 13.52 | 13.76 | 13.79 | 148700.0 | 13.59 |
2020-07-30 | 13.9 | 13.58 | 13.74 | 13.85 | 101600.0 | 13.65 |
2020-07-29 | 13.95 | 13.66 | 13.79 | 13.91 | 110600.0 | 13.71 |
2020-07-28 | 13.87 | 13.63 | 13.78 | 13.7 | 119100.0 | 13.5 |
2020-07-27 | 14.32 | 13.84 | 13.92 | 13.88 | 158900.0 | 13.68 |
2020-07-24 | 14.44 | 13.9 | 14.41 | 13.92 | 87700.0 | 13.72 |
2020-07-23 | 14.5 | 14.11 | 14.37 | 14.42 | 154900.0 | 14.21 |
2020-07-22 | 14.39 | 14.03 | 14.03 | 14.37 | 171600.0 | 14.16 |
2020-07-21 | 14.25 | 14.0 | 14.11 | 14.12 | 182200.0 | 13.91 |
2020-07-20 | 13.96 | 13.69 | 13.9 | 13.86 | 100200.0 | 13.66 |
2020-07-17 | 14.03 | 13.65 | 13.79 | 13.76 | 81000.0 | 13.56 |
2020-07-16 | 14.04 | 13.65 | 13.96 | 13.84 | 97400.0 | 13.64 |
2020-07-15 | 14.1 | 13.76 | 13.8 | 13.96 | 139800.0 | 13.76 |
2020-07-14 | 13.54 | 13.1 | 13.1 | 13.54 | 107800.0 | 13.34 |
2020-07-13 | 13.55 | 13.12 | 13.52 | 13.13 | 186000.0 | 12.94 |
2020-07-10 | 13.42 | 12.85 | 13.18 | 13.34 | 152600.0 | 13.15 |
2020-07-09 | 13.31 | 12.73 | 12.96 | 12.84 | 126200.0 | 12.65 |
2020-07-08 | 13.46 | 12.86 | 13.01 | 12.96 | 159000.0 | 12.77 |
2020-07-07 | 13.5 | 13.04 | 13.4 | 13.06 | 647000.0 | 12.87 |
2020-07-06 | 13.78 | 13.43 | 13.65 | 13.55 | 134000.0 | 13.35 |
2020-07-02 | 13.77 | 13.33 | 13.64 | 13.38 | 123900.0 | 13.18 |
2020-07-01 | 13.8 | 13.26 | 13.76 | 13.4 | 196300.0 | 13.2 |
2020-06-30 | 13.71 | 13.28 | 13.46 | 13.54 | 154900.0 | 13.34 |
2020-06-29 | 13.74 | 12.62 | 12.62 | 13.53 | 268700.0 | 13.33 |
2020-06-26 | 13.48 | 12.5 | 13.23 | 12.51 | 599700.0 | 12.23 |
2020-06-25 | 13.67 | 12.94 | 13.29 | 13.42 | 216200.0 | 13.12 |
2020-06-24 | 13.76 | 13.33 | 13.57 | 13.38 | 161800.0 | 13.08 |
2020-06-23 | 14.0 | 13.59 | 13.97 | 13.76 | 101800.0 | 13.46 |
2020-06-22 | 13.85 | 13.35 | 13.49 | 13.77 | 135000.0 | 13.47 |
2020-06-19 | 14.11 | 13.28 | 13.97 | 13.58 | 215700.0 | 13.28 |
2020-06-18 | 13.96 | 13.56 | 13.71 | 13.77 | 56500.0 | 13.47 |
2020-06-17 | 14.25 | 13.6 | 14.22 | 13.81 | 70200.0 | 13.5 |
2020-06-16 | 14.6 | 13.9 | 14.21 | 14.19 | 93300.0 | 13.88 |
2020-06-15 | 13.89 | 13.21 | 13.23 | 13.79 | 684300.0 | 13.49 |
2020-06-12 | 14.17 | 13.32 | 14.05 | 13.55 | 132000.0 | 13.25 |
2020-06-11 | 14.3 | 13.56 | 14.2 | 13.59 | 152800.0 | 13.29 |
2020-06-10 | 14.94 | 14.42 | 14.75 | 14.7 | 109400.0 | 14.38 |
2020-06-09 | 15.31 | 14.56 | 14.87 | 14.68 | 152700.0 | 14.36 |
2020-06-08 | 15.38 | 14.93 | 15.12 | 15.09 | 117700.0 | 14.76 |
2020-06-05 | 15.12 | 14.64 | 14.94 | 14.92 | 218200.0 | 14.59 |
2020-06-04 | 14.7 | 14.27 | 14.38 | 14.47 | 125700.0 | 14.15 |
2020-06-03 | 14.58 | 14.14 | 14.33 | 14.46 | 190600.0 | 14.14 |
2020-06-02 | 14.33 | 13.78 | 13.84 | 14.1 | 147300.0 | 13.79 |
2020-06-01 | 14.15 | 13.66 | 13.84 | 13.68 | 238100.0 | 13.38 |
2020-05-29 | 14.26 | 13.63 | 14.26 | 13.79 | 195300.0 | 13.49 |
2020-05-28 | 15.24 | 14.2 | 15.05 | 14.31 | 215400.0 | 13.99 |
2020-05-27 | 14.86 | 14.03 | 14.57 | 14.79 | 187300.0 | 14.46 |
2020-05-26 | 14.37 | 13.34 | 13.34 | 14.19 | 179900.0 | 13.88 |
2020-05-22 | 13.91 | 13.25 | 13.6 | 13.48 | 94000.0 | 13.18 |
2020-05-21 | 13.94 | 13.6 | 13.6 | 13.75 | 124500.0 | 13.45 |
2020-05-20 | 13.75 | 13.28 | 13.33 | 13.59 | 154800.0 | 13.29 |
2020-05-19 | 13.65 | 13.17 | 13.26 | 13.18 | 205300.0 | 12.89 |
2020-05-18 | 13.43 | 13.02 | 13.02 | 13.26 | 200000.0 | 12.97 |
2020-05-15 | 12.8 | 11.71 | 11.74 | 12.74 | 253600.0 | 12.46 |
2020-05-14 | 12.01 | 11.43 | 11.75 | 11.79 | 153200.0 | 11.53 |
2020-05-13 | 12.28 | 11.85 | 12.27 | 12.02 | 125300.0 | 11.75 |
2020-05-12 | 12.71 | 12.32 | 12.57 | 12.35 | 258200.0 | 12.08 |
2020-05-11 | 13.9 | 12.71 | 13.9 | 12.73 | 229000.0 | 12.45 |
2020-05-08 | 14.19 | 13.32 | 13.42 | 14.12 | 168200.0 | 13.81 |
2020-05-07 | 13.57 | 12.92 | 13.02 | 13.11 | 170200.0 | 12.82 |
2020-05-06 | 14.5 | 12.57 | 14.3 | 12.83 | 282300.0 | 12.55 |
2020-05-05 | 15.31 | 14.49 | 14.92 | 14.52 | 141700.0 | 14.2 |
2020-05-04 | 15.2 | 14.26 | 14.61 | 15.07 | 340500.0 | 14.74 |
2020-05-01 | 14.62 | 14.08 | 14.48 | 14.46 | 133800.0 | 14.14 |
2020-04-30 | 15.78 | 14.78 | 15.55 | 14.83 | 245000.0 | 14.5 |
2020-04-29 | 15.84 | 15.34 | 15.42 | 15.76 | 285000.0 | 15.41 |
2020-04-28 | 15.3 | 14.81 | 14.94 | 15.02 | 126200.0 | 14.69 |
2020-04-27 | 15.05 | 14.4 | 14.5 | 14.76 | 130100.0 | 14.43 |
2020-04-24 | 14.51 | 14.12 | 14.4 | 14.38 | 135600.0 | 14.06 |
2020-04-23 | 14.5 | 14.11 | 14.17 | 14.38 | 131600.0 | 14.06 |
2020-04-22 | 14.27 | 13.96 | 14.1 | 14.02 | 169100.0 | 13.71 |
2020-04-21 | 14.27 | 13.6 | 14.03 | 13.9 | 202300.0 | 13.59 |
2020-04-20 | 14.28 | 13.75 | 14.06 | 14.03 | 116000.0 | 13.72 |
2020-04-17 | 14.4 | 13.64 | 13.87 | 14.36 | 140000.0 | 14.04 |
2020-04-16 | 14.5 | 13.3 | 14.12 | 13.49 | 175800.0 | 13.19 |
2020-04-15 | 14.31 | 13.57 | 13.81 | 14.1 | 180900.0 | 13.79 |
2020-04-14 | 14.86 | 14.05 | 14.86 | 14.25 | 210600.0 | 13.94 |
2020-04-13 | 14.88 | 14.33 | 14.66 | 14.44 | 233800.0 | 14.12 |
2020-04-09 | 14.9 | 14.01 | 14.01 | 14.78 | 173700.0 | 14.45 |
2020-04-08 | 13.88 | 12.94 | 13.03 | 13.74 | 318900.0 | 13.44 |
2020-04-07 | 13.58 | 12.61 | 13.06 | 12.82 | 310400.0 | 12.54 |
2020-04-06 | 12.8 | 12.14 | 12.7 | 12.71 | 459200.0 | 12.43 |
2020-04-03 | 12.59 | 12.12 | 12.35 | 12.37 | 279400.0 | 12.1 |
2020-04-02 | 12.52 | 11.77 | 12.17 | 12.39 | 171400.0 | 12.12 |
2020-04-01 | 12.55 | 12.08 | 12.34 | 12.2 | 168400.0 | 11.93 |
2020-03-31 | 12.99 | 12.47 | 12.55 | 12.72 | 223400.0 | 12.44 |
2020-03-30 | 12.56 | 11.87 | 12.15 | 12.54 | 173300.0 | 12.26 |
2020-03-27 | 12.44 | 11.48 | 11.88 | 12.22 | 262800.0 | 11.95 |
2020-03-26 | 12.41 | 11.09 | 11.12 | 12.33 | 166900.0 | 12.06 |
2020-03-25 | 11.49 | 10.79 | 10.95 | 11.04 | 197700.0 | 10.8 |
2020-03-24 | 11.78 | 10.36 | 10.84 | 11.06 | 322700.0 | 10.82 |
2020-03-23 | 10.99 | 9.9 | 10.16 | 10.93 | 186900.0 | 10.69 |
2020-03-20 | 11.1 | 9.98 | 10.69 | 10.02 | 360600.0 | 9.8 |
2020-03-19 | 10.99 | 9.5 | 9.58 | 10.68 | 288400.0 | 10.44 |
2020-03-18 | 10.57 | 9.54 | 9.94 | 9.68 | 433100.0 | 9.47 |
2020-03-17 | 10.7 | 9.8 | 9.96 | 10.54 | 469000.0 | 10.31 |
2020-03-16 | 11.0 | 9.8 | 10.37 | 9.94 | 345300.0 | 9.72 |
2020-03-13 | 13.34 | 11.99 | 12.92 | 12.16 | 585900.0 | 11.89 |
2020-03-12 | 13.51 | 12.6 | 13.4 | 12.74 | 228700.0 | 12.46 |
2020-03-11 | 14.68 | 14.08 | 14.48 | 14.16 | 188200.0 | 13.85 |
2020-03-10 | 15.07 | 14.27 | 15.04 | 14.78 | 166000.0 | 14.45 |
2020-03-09 | 15.12 | 14.44 | 14.71 | 14.66 | 252700.0 | 14.34 |
2020-03-06 | 15.88 | 15.28 | 15.28 | 15.79 | 374800.0 | 15.44 |
2020-03-05 | 15.88 | 15.5 | 15.69 | 15.65 | 151000.0 | 15.3 |
2020-03-04 | 16.08 | 15.55 | 15.91 | 16.06 | 85100.0 | 15.71 |
2020-03-03 | 16.2 | 15.54 | 15.99 | 15.66 | 134100.0 | 15.31 |
2020-03-02 | 16.0 | 15.26 | 15.44 | 15.99 | 195000.0 | 15.64 |
2020-02-28 | 15.74 | 15.05 | 15.06 | 15.4 | 555600.0 | 15.06 |
2020-02-27 | 16.16 | 15.44 | 15.71 | 15.48 | 177900.0 | 15.14 |
2020-02-26 | 16.22 | 16.01 | 16.11 | 16.02 | 257100.0 | 15.67 |
2020-02-25 | 16.65 | 16.0 | 16.65 | 16.07 | 135500.0 | 15.71 |
2020-02-24 | 16.88 | 16.37 | 16.83 | 16.67 | 121600.0 | 16.3 |
2020-02-21 | 17.61 | 17.02 | 17.46 | 17.1 | 155700.0 | 16.72 |
2020-02-20 | 18.07 | 17.28 | 17.95 | 17.43 | 138900.0 | 17.04 |
2020-02-19 | 18.9 | 16.05 | 18.0 | 17.96 | 659500.0 | 17.56 |
2020-02-18 | 15.72 | 14.88 | 15.61 | 15.11 | 113800.0 | 14.78 |