名前 | Nathan's Famous Inc. Common Stock |
ティッカー | NATH |
国 | United States |
上場年 | 1993.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 60.25 | 58.8 | 60.25 | 58.8 | 12800.0 | 58.8 |
2021-02-12 | 60.46 | 59.69 | 60.46 | 60.12 | 8200.0 | 60.12 |
2021-02-11 | 62.99 | 60.47 | 61.47 | 60.96 | 6100.0 | 60.96 |
2021-02-10 | 62.0 | 60.5 | 62.0 | 60.97 | 7000.0 | 60.97 |
2021-02-09 | 62.0 | 60.5 | 61.57 | 60.51 | 7700.0 | 60.51 |
2021-02-08 | 63.54 | 61.06 | 62.74 | 62.5 | 14100.0 | 62.5 |
2021-02-05 | 61.78 | 60.3 | 60.3 | 61.47 | 6200.0 | 61.47 |
2021-02-04 | 60.9 | 59.9 | 60.0 | 60.78 | 7300.0 | 60.78 |
2021-02-03 | 60.25 | 57.3 | 58.13 | 59.94 | 11300.0 | 59.94 |
2021-02-02 | 59.25 | 57.36 | 58.71 | 58.13 | 8000.0 | 58.13 |
2021-02-01 | 58.77 | 53.96 | 55.68 | 58.19 | 11900.0 | 58.19 |
2021-01-29 | 56.23 | 55.5 | 56.13 | 55.51 | 8100.0 | 55.51 |
2021-01-28 | 57.14 | 56.08 | 56.42 | 56.21 | 6700.0 | 56.21 |
2021-01-27 | 56.88 | 56.05 | 56.1 | 56.08 | 13000.0 | 56.08 |
2021-01-26 | 57.5 | 56.06 | 56.75 | 56.2 | 7100.0 | 56.2 |
2021-01-25 | 57.62 | 56.05 | 57.53 | 56.56 | 10700.0 | 56.56 |
2021-01-22 | 58.32 | 57.64 | 58.04 | 57.99 | 8800.0 | 57.99 |
2021-01-21 | 59.85 | 58.06 | 58.57 | 58.14 | 7800.0 | 58.14 |
2021-01-20 | 59.29 | 57.63 | 57.8 | 58.47 | 15800.0 | 58.47 |
2021-01-19 | 59.12 | 57.09 | 58.25 | 58.0 | 16000.0 | 58.0 |
2021-01-15 | 58.1 | 57.36 | 57.76 | 57.87 | 7100.0 | 57.87 |
2021-01-14 | 58.24 | 57.25 | 58.2 | 58.07 | 4800.0 | 58.07 |
2021-01-13 | 58.68 | 57.14 | 57.53 | 57.14 | 5100.0 | 57.14 |
2021-01-12 | 58.46 | 58.0 | 58.14 | 58.46 | 5600.0 | 58.46 |
2021-01-11 | 58.7 | 57.6 | 57.63 | 58.3 | 3600.0 | 58.3 |
2021-01-08 | 59.26 | 57.4 | 58.44 | 57.56 | 7500.0 | 57.56 |
2021-01-07 | 59.0 | 57.15 | 59.0 | 57.26 | 11100.0 | 57.26 |
2021-01-06 | 60.0 | 56.55 | 56.62 | 57.21 | 19800.0 | 57.21 |
2021-01-05 | 58.94 | 55.98 | 56.06 | 56.35 | 20800.0 | 56.35 |
2021-01-04 | 56.55 | 55.57 | 55.7 | 55.72 | 10400.0 | 55.72 |
2020-12-31 | 55.58 | 54.51 | 54.61 | 55.22 | 9300.0 | 55.22 |
2020-12-30 | 55.91 | 54.0 | 55.0 | 54.27 | 13500.0 | 54.27 |
2020-12-29 | 55.86 | 54.0 | 54.58 | 54.9 | 8800.0 | 54.9 |
2020-12-28 | 56.36 | 54.55 | 55.7 | 54.55 | 9800.0 | 54.55 |
2020-12-24 | 54.51 | 53.88 | 54.51 | 54.38 | 2700.0 | 54.38 |
2020-12-23 | 54.99 | 53.0 | 53.9 | 54.56 | 11400.0 | 54.56 |
2020-12-22 | 55.9 | 53.11 | 53.74 | 53.11 | 13000.0 | 53.11 |
2020-12-21 | 56.25 | 53.9 | 56.14 | 53.9 | 12800.0 | 53.9 |
2020-12-18 | 57.83 | 55.97 | 57.23 | 55.97 | 33400.0 | 55.97 |
2020-12-17 | 58.35 | 56.14 | 57.89 | 56.42 | 22500.0 | 56.42 |
2020-12-16 | 59.91 | 57.42 | 59.41 | 57.42 | 21300.0 | 57.42 |
2020-12-15 | 59.85 | 58.15 | 59.16 | 59.11 | 14600.0 | 59.11 |
2020-12-14 | 60.48 | 59.55 | 59.78 | 59.55 | 3500.0 | 59.55 |
2020-12-11 | 60.44 | 58.12 | 58.12 | 59.68 | 2800.0 | 59.68 |
2020-12-10 | 59.15 | 57.56 | 57.56 | 58.8 | 3300.0 | 58.8 |
2020-12-09 | 60.5 | 58.6 | 60.5 | 58.79 | 4800.0 | 58.79 |
2020-12-08 | 60.44 | 57.0 | 57.04 | 60.44 | 17800.0 | 60.44 |
2020-12-07 | 57.87 | 57.23 | 57.27 | 57.44 | 4800.0 | 57.44 |
2020-12-04 | 58.4 | 57.29 | 57.29 | 57.87 | 4200.0 | 57.87 |
2020-12-03 | 57.41 | 56.49 | 57.0 | 57.41 | 3200.0 | 57.41 |
2020-12-02 | 57.8 | 56.29 | 56.84 | 56.32 | 4300.0 | 56.32 |
2020-12-01 | 58.78 | 57.09 | 57.09 | 57.41 | 5200.0 | 57.41 |
2020-11-30 | 57.85 | 56.09 | 57.85 | 56.8 | 5400.0 | 56.8 |
2020-11-27 | 59.51 | 58.07 | 59.51 | 58.3 | 4300.0 | 58.3 |
2020-11-25 | 62.0 | 59.96 | 61.46 | 59.96 | 4400.0 | 59.96 |
2020-11-24 | 62.44 | 60.2 | 60.2 | 61.64 | 8200.0 | 61.64 |
2020-11-23 | 61.35 | 59.6 | 59.6 | 60.15 | 4900.0 | 60.15 |
2020-11-20 | 64.0 | 59.46 | 63.65 | 59.51 | 15000.0 | 59.51 |
2020-11-19 | 66.77 | 63.21 | 64.0 | 64.67 | 43200.0 | 64.32 |
2020-11-18 | 67.01 | 64.14 | 65.07 | 64.5 | 12400.0 | 64.15 |
2020-11-17 | 65.85 | 62.54 | 62.54 | 65.03 | 19700.0 | 64.68 |
2020-11-16 | 64.83 | 60.52 | 61.45 | 64.5 | 11900.0 | 64.15 |
2020-11-13 | 60.82 | 59.26 | 59.76 | 60.19 | 4700.0 | 59.86 |
2020-11-12 | 60.23 | 59.1 | 60.23 | 59.26 | 8600.0 | 58.94 |
2020-11-11 | 61.45 | 59.83 | 61.12 | 60.6 | 9400.0 | 60.27 |
2020-11-10 | 61.78 | 55.03 | 55.32 | 61.55 | 31400.0 | 61.22 |
2020-11-09 | 55.55 | 52.3 | 53.0 | 54.47 | 18600.0 | 54.18 |
2020-11-06 | 51.62 | 51.15 | 51.15 | 51.15 | 5700.0 | 50.87 |
2020-11-05 | 51.7 | 51.15 | 51.2 | 51.15 | 4300.0 | 50.87 |
2020-11-04 | 51.5 | 51.05 | 51.05 | 51.19 | 3500.0 | 50.91 |
2020-11-03 | 51.95 | 51.0 | 51.38 | 51.48 | 6700.0 | 51.2 |
2020-11-02 | 51.1 | 50.76 | 50.76 | 51.0 | 3200.0 | 50.72 |
2020-10-30 | 51.01 | 50.76 | 50.78 | 50.76 | 8000.0 | 50.49 |
2020-10-29 | 51.3 | 50.71 | 51.0 | 51.1 | 6300.0 | 50.82 |
2020-10-28 | 51.32 | 50.5 | 50.58 | 51.1 | 12500.0 | 50.82 |
2020-10-27 | 51.25 | 50.5 | 50.8 | 51.0 | 8200.0 | 50.72 |
2020-10-26 | 51.12 | 50.51 | 51.0 | 50.51 | 8100.0 | 50.24 |
2020-10-23 | 51.65 | 50.8 | 51.65 | 50.8 | 1500.0 | 50.53 |
2020-10-22 | 51.43 | 50.73 | 51.43 | 50.9 | 4800.0 | 50.62 |
2020-10-21 | 51.4 | 50.77 | 51.05 | 50.77 | 10500.0 | 50.5 |
2020-10-20 | 51.62 | 51.0 | 51.28 | 51.0 | 7300.0 | 50.72 |
2020-10-19 | 52.0 | 51.0 | 51.8 | 51.0 | 6600.0 | 50.72 |
2020-10-16 | 52.53 | 51.5 | 51.5 | 51.67 | 3600.0 | 51.39 |
2020-10-15 | 51.76 | 51.42 | 51.42 | 51.65 | 2200.0 | 51.37 |
2020-10-14 | 52.75 | 51.5 | 52.0 | 51.69 | 9300.0 | 51.41 |
2020-10-13 | 52.57 | 51.75 | 52.1 | 51.94 | 8300.0 | 51.66 |
2020-10-12 | 52.51 | 51.0 | 51.07 | 52.51 | 7400.0 | 52.23 |
2020-10-09 | 51.9 | 51.33 | 51.9 | 51.36 | 1800.0 | 51.08 |
2020-10-08 | 51.9 | 51.23 | 51.23 | 51.28 | 2700.0 | 51.0 |
2020-10-07 | 51.6 | 50.51 | 50.55 | 51.39 | 3700.0 | 51.11 |
2020-10-06 | 51.5 | 50.55 | 51.5 | 50.56 | 7800.0 | 50.29 |
2020-10-05 | 52.09 | 51.0 | 51.0 | 51.4 | 5800.0 | 51.12 |
2020-10-02 | 51.5 | 50.9 | 51.0 | 51.01 | 4900.0 | 50.73 |
2020-10-01 | 52.5 | 50.85 | 51.8 | 51.46 | 6000.0 | 51.18 |
2020-09-30 | 52.71 | 51.25 | 52.71 | 51.25 | 2300.0 | 50.97 |
2020-09-29 | 53.03 | 52.03 | 53.03 | 52.69 | 3300.0 | 52.4 |
2020-09-28 | 53.0 | 52.52 | 53.0 | 52.83 | 3800.0 | 52.54 |
2020-09-25 | 52.83 | 52.5 | 52.5 | 52.83 | 2900.0 | 52.54 |
2020-09-24 | 52.1 | 50.68 | 50.9 | 52.1 | 4500.0 | 51.82 |
2020-09-23 | 52.19 | 51.36 | 51.95 | 51.36 | 4000.0 | 51.08 |
2020-09-22 | 52.87 | 50.56 | 51.67 | 52.47 | 7400.0 | 52.19 |
2020-09-21 | 52.6 | 51.0 | 52.18 | 51.2 | 4300.0 | 50.92 |
2020-09-18 | 53.75 | 51.0 | 52.47 | 53.75 | 30400.0 | 53.46 |
2020-09-17 | 53.12 | 51.5 | 52.43 | 51.91 | 2400.0 | 51.63 |
2020-09-16 | 52.63 | 52.47 | 52.47 | 52.63 | 6000.0 | 52.35 |
2020-09-15 | 53.7 | 51.95 | 53.7 | 52.5 | 3500.0 | 52.22 |
2020-09-14 | 53.76 | 50.0 | 50.5 | 53.76 | 16700.0 | 53.47 |
2020-09-11 | 52.0 | 50.65 | 51.63 | 50.72 | 3800.0 | 50.45 |
2020-09-10 | 51.78 | 50.86 | 51.14 | 51.78 | 3900.0 | 51.5 |
2020-09-09 | 51.11 | 51.0 | 51.06 | 51.0 | 2900.0 | 50.72 |
2020-09-08 | 51.68 | 50.51 | 51.43 | 51.2 | 7500.0 | 50.92 |
2020-09-04 | 52.55 | 51.5 | 51.79 | 52.35 | 4500.0 | 52.07 |
2020-09-03 | 52.35 | 50.99 | 51.0 | 51.51 | 8800.0 | 51.23 |
2020-09-02 | 52.36 | 50.96 | 51.97 | 51.02 | 5500.0 | 50.74 |
2020-09-01 | 52.88 | 51.99 | 52.71 | 52.1 | 4400.0 | 51.82 |
2020-08-31 | 53.95 | 52.45 | 52.82 | 52.45 | 6100.0 | 52.17 |
2020-08-28 | 53.31 | 52.43 | 53.31 | 52.6 | 9000.0 | 52.32 |
2020-08-27 | 52.56 | 52.56 | 52.56 | 52.56 | 1100.0 | 52.28 |
2020-08-26 | 53.5 | 52.56 | 53.5 | 52.56 | 3700.0 | 52.28 |
2020-08-25 | 54.03 | 53.35 | 53.35 | 53.38 | 1200.0 | 53.09 |
2020-08-24 | 54.0 | 53.25 | 53.25 | 53.35 | 3700.0 | 53.06 |
2020-08-21 | 53.38 | 52.43 | 52.43 | 53.1 | 7000.0 | 52.81 |
2020-08-20 | 53.39 | 52.76 | 52.76 | 53.39 | 2100.0 | 52.75 |
2020-08-19 | 54.08 | 52.65 | 52.65 | 53.3 | 4900.0 | 52.66 |
2020-08-18 | 53.01 | 51.99 | 52.9 | 52.21 | 10600.0 | 51.59 |
2020-08-17 | 52.95 | 51.75 | 52.53 | 51.75 | 3000.0 | 51.13 |
2020-08-14 | 52.68 | 51.75 | 51.75 | 52.16 | 4400.0 | 51.54 |
2020-08-13 | 52.29 | 51.8 | 52.0 | 51.93 | 7000.0 | 51.31 |
2020-08-12 | 52.75 | 51.81 | 52.0 | 52.3 | 3600.0 | 51.68 |
2020-08-11 | 52.2 | 51.66 | 51.66 | 51.75 | 6100.0 | 51.13 |
2020-08-10 | 53.6 | 50.9 | 51.48 | 50.9 | 8300.0 | 50.29 |
2020-08-07 | 52.75 | 51.25 | 52.0 | 51.25 | 4700.0 | 50.64 |
2020-08-06 | 52.13 | 51.38 | 52.13 | 51.38 | 2700.0 | 50.77 |
2020-08-05 | 51.9 | 51.23 | 51.67 | 51.9 | 3000.0 | 51.28 |
2020-08-04 | 52.01 | 50.83 | 51.62 | 51.4 | 2800.0 | 50.79 |
2020-08-03 | 52.85 | 50.35 | 52.15 | 51.33 | 11600.0 | 50.72 |
2020-07-31 | 51.83 | 50.3 | 51.09 | 50.93 | 9400.0 | 50.32 |
2020-07-30 | 53.6 | 51.02 | 51.98 | 51.66 | 7000.0 | 51.04 |
2020-07-29 | 52.63 | 51.96 | 52.1 | 52.08 | 6800.0 | 51.46 |
2020-07-28 | 53.98 | 52.06 | 53.68 | 52.53 | 3100.0 | 51.9 |
2020-07-27 | 52.89 | 52.02 | 52.24 | 52.6 | 5200.0 | 51.97 |
2020-07-24 | 52.3 | 50.74 | 51.63 | 51.77 | 4000.0 | 51.15 |
2020-07-23 | 53.99 | 52.37 | 53.37 | 52.37 | 4700.0 | 51.75 |
2020-07-22 | 53.37 | 51.57 | 52.47 | 53.37 | 5100.0 | 52.73 |
2020-07-21 | 54.31 | 51.77 | 53.15 | 53.19 | 11500.0 | 52.56 |
2020-07-20 | 53.17 | 52.09 | 52.18 | 52.71 | 2700.0 | 52.08 |
2020-07-17 | 53.51 | 52.0 | 53.06 | 52.0 | 6000.0 | 51.38 |
2020-07-16 | 54.69 | 53.05 | 54.54 | 53.05 | 3700.0 | 52.42 |
2020-07-15 | 56.61 | 54.53 | 55.95 | 54.53 | 13400.0 | 53.88 |
2020-07-14 | 55.1 | 53.0 | 53.76 | 54.0 | 7000.0 | 53.36 |
2020-07-13 | 55.5 | 53.01 | 55.03 | 53.8 | 5200.0 | 53.16 |
2020-07-10 | 55.34 | 51.2 | 51.96 | 55.34 | 9600.0 | 54.68 |
2020-07-09 | 55.0 | 52.15 | 55.0 | 52.15 | 9500.0 | 51.53 |
2020-07-08 | 56.74 | 54.46 | 55.9 | 54.46 | 15600.0 | 53.81 |
2020-07-07 | 58.89 | 54.2 | 58.89 | 54.41 | 5000.0 | 53.76 |
2020-07-06 | 60.81 | 57.6 | 60.0 | 58.39 | 11700.0 | 57.69 |
2020-07-02 | 59.79 | 57.98 | 59.18 | 59.45 | 3100.0 | 58.74 |
2020-07-01 | 59.96 | 56.36 | 56.36 | 58.5 | 3700.0 | 57.8 |
2020-06-30 | 58.02 | 52.22 | 55.5 | 56.24 | 4400.0 | 55.57 |
2020-06-29 | 57.69 | 54.44 | 54.44 | 55.32 | 6000.0 | 54.66 |
2020-06-26 | 55.26 | 53.03 | 54.11 | 53.44 | 25900.0 | 52.8 |
2020-06-25 | 57.1 | 53.5 | 53.5 | 56.01 | 9500.0 | 55.34 |
2020-06-24 | 59.15 | 53.42 | 58.24 | 53.42 | 8600.0 | 52.78 |
2020-06-23 | 61.14 | 58.44 | 61.14 | 58.44 | 3600.0 | 57.74 |
2020-06-22 | 60.31 | 59.14 | 59.52 | 60.3 | 2600.0 | 59.58 |
2020-06-19 | 60.94 | 58.6 | 58.6 | 60.94 | 11500.0 | 60.21 |
2020-06-18 | 59.25 | 57.45 | 57.92 | 58.0 | 3300.0 | 56.96 |
2020-06-17 | 60.51 | 58.04 | 60.49 | 59.61 | 5000.0 | 58.54 |
2020-06-16 | 62.81 | 59.68 | 62.0 | 61.8 | 12000.0 | 60.69 |
2020-06-15 | 61.1 | 57.69 | 58.0 | 61.1 | 3900.0 | 60.01 |
2020-06-12 | 59.68 | 52.01 | 52.01 | 57.99 | 12100.0 | 56.95 |
2020-06-11 | 58.2 | 52.91 | 58.2 | 56.0 | 9800.0 | 55.0 |
2020-06-10 | 62.65 | 60.9 | 62.03 | 61.09 | 7600.0 | 60.0 |
2020-06-09 | 62.45 | 59.33 | 60.97 | 61.32 | 12300.0 | 60.22 |
2020-06-08 | 63.0 | 59.0 | 62.95 | 61.51 | 21400.0 | 60.41 |
2020-06-05 | 61.5 | 56.93 | 57.66 | 60.63 | 9800.0 | 59.55 |
2020-06-04 | 56.37 | 55.0 | 55.0 | 55.75 | 4200.0 | 54.75 |
2020-06-03 | 56.99 | 55.23 | 56.99 | 55.23 | 2800.0 | 54.24 |
2020-06-02 | 55.0 | 53.0 | 55.0 | 53.0 | 5900.0 | 52.05 |
2020-06-01 | 56.01 | 54.28 | 56.01 | 54.3 | 5600.0 | 53.33 |
2020-05-29 | 57.49 | 53.08 | 55.07 | 56.03 | 3200.0 | 55.03 |
2020-05-28 | 58.5 | 55.2 | 58.1 | 55.2 | 5300.0 | 54.21 |
2020-05-27 | 57.4 | 55.0 | 55.0 | 57.28 | 6000.0 | 56.25 |
2020-05-26 | 53.1 | 51.77 | 52.7 | 52.87 | 5500.0 | 51.92 |
2020-05-22 | 53.24 | 50.99 | 53.24 | 51.47 | 4900.0 | 50.55 |
2020-05-21 | 55.0 | 52.66 | 52.66 | 52.76 | 6100.0 | 51.82 |
2020-05-20 | 55.0 | 52.16 | 54.22 | 55.0 | 6300.0 | 54.02 |
2020-05-19 | 58.0 | 49.81 | 49.81 | 53.45 | 3800.0 | 52.49 |
2020-05-18 | 56.25 | 49.38 | 49.38 | 56.25 | 10700.0 | 55.24 |
2020-05-15 | 53.85 | 51.24 | 52.25 | 52.0 | 5800.0 | 51.07 |
2020-05-14 | 52.89 | 49.42 | 51.5 | 52.0 | 11600.0 | 51.07 |
2020-05-13 | 54.85 | 51.9 | 54.85 | 52.28 | 4000.0 | 51.34 |
2020-05-12 | 55.54 | 53.39 | 55.06 | 53.64 | 7900.0 | 52.68 |
2020-05-11 | 58.31 | 55.26 | 57.16 | 55.26 | 5900.0 | 54.27 |
2020-05-08 | 60.17 | 55.29 | 55.29 | 58.01 | 5600.0 | 56.97 |
2020-05-07 | 55.5 | 52.41 | 55.5 | 54.6 | 9600.0 | 53.62 |
2020-05-06 | 58.01 | 54.51 | 56.18 | 55.11 | 4000.0 | 54.12 |
2020-05-05 | 60.37 | 56.95 | 58.0 | 56.95 | 4500.0 | 55.93 |
2020-05-04 | 57.96 | 54.22 | 56.0 | 57.35 | 7800.0 | 56.32 |
2020-05-01 | 57.91 | 53.88 | 54.72 | 57.4 | 5300.0 | 56.37 |
2020-04-30 | 59.5 | 56.27 | 58.36 | 56.27 | 4600.0 | 55.26 |
2020-04-29 | 62.52 | 59.27 | 61.05 | 59.33 | 10700.0 | 58.27 |
2020-04-28 | 63.45 | 59.68 | 61.84 | 59.74 | 5800.0 | 58.67 |
2020-04-27 | 60.13 | 56.11 | 57.49 | 60.13 | 8200.0 | 59.05 |
2020-04-24 | 56.43 | 55.7 | 55.9 | 56.27 | 2400.0 | 55.26 |
2020-04-23 | 57.06 | 56.14 | 57.06 | 56.74 | 7400.0 | 55.72 |
2020-04-22 | 57.98 | 57.04 | 57.98 | 57.04 | 1900.0 | 56.02 |
2020-04-21 | 58.97 | 55.0 | 55.23 | 58.97 | 5300.0 | 57.91 |
2020-04-20 | 59.6 | 55.92 | 59.6 | 56.44 | 5000.0 | 55.43 |
2020-04-17 | 59.87 | 56.06 | 58.0 | 59.61 | 10100.0 | 58.54 |
2020-04-16 | 57.95 | 53.5 | 55.89 | 56.39 | 13300.0 | 55.38 |
2020-04-15 | 58.08 | 53.51 | 55.0 | 55.1 | 7300.0 | 54.11 |
2020-04-14 | 58.96 | 55.02 | 58.91 | 56.45 | 8400.0 | 55.44 |
2020-04-13 | 60.73 | 57.01 | 60.73 | 57.2 | 7800.0 | 56.18 |
2020-04-09 | 61.0 | 59.3 | 59.3 | 60.74 | 5900.0 | 59.65 |
2020-04-08 | 58.68 | 55.52 | 56.23 | 57.0 | 9400.0 | 55.98 |
2020-04-07 | 61.03 | 54.33 | 61.03 | 56.0 | 15400.0 | 55.0 |
2020-04-06 | 61.0 | 58.61 | 58.75 | 60.29 | 15900.0 | 59.21 |
2020-04-03 | 58.93 | 56.01 | 58.93 | 57.14 | 6900.0 | 56.12 |
2020-04-02 | 58.63 | 54.63 | 57.19 | 58.5 | 9500.0 | 57.45 |
2020-04-01 | 60.5 | 56.25 | 56.25 | 56.62 | 10000.0 | 55.61 |
2020-03-31 | 61.0 | 56.63 | 58.5 | 61.0 | 11400.0 | 59.91 |
2020-03-30 | 58.86 | 54.06 | 55.05 | 58.86 | 20100.0 | 57.81 |
2020-03-27 | 60.23 | 55.0 | 60.23 | 55.55 | 11100.0 | 54.56 |
2020-03-26 | 62.25 | 57.44 | 57.44 | 62.25 | 18700.0 | 61.14 |
2020-03-25 | 57.95 | 54.26 | 54.26 | 57.0 | 23900.0 | 55.98 |
2020-03-24 | 54.0 | 50.96 | 50.96 | 54.0 | 29100.0 | 53.03 |
2020-03-23 | 48.92 | 43.26 | 45.67 | 48.2 | 24400.0 | 47.34 |
2020-03-20 | 49.76 | 45.51 | 45.51 | 47.47 | 26900.0 | 46.62 |
2020-03-19 | 49.92 | 39.01 | 42.89 | 45.51 | 38800.0 | 44.7 |
2020-03-18 | 53.63 | 47.63 | 53.38 | 48.0 | 32500.0 | 47.14 |
2020-03-17 | 58.87 | 54.45 | 56.93 | 55.62 | 34800.0 | 54.62 |
2020-03-16 | 60.78 | 54.41 | 59.1 | 55.86 | 23100.0 | 54.86 |
2020-03-13 | 64.17 | 53.85 | 56.0 | 64.17 | 32900.0 | 63.02 |
2020-03-12 | 59.96 | 55.2 | 56.8 | 56.41 | 25500.0 | 55.4 |
2020-03-11 | 61.89 | 58.02 | 61.35 | 59.75 | 19300.0 | 58.68 |
2020-03-10 | 63.0 | 60.57 | 62.84 | 62.6 | 13200.0 | 61.48 |
2020-03-09 | 62.13 | 60.06 | 60.14 | 61.96 | 13000.0 | 60.85 |
2020-03-06 | 64.0 | 62.22 | 62.22 | 63.26 | 17300.0 | 62.13 |
2020-03-05 | 64.0 | 62.75 | 62.75 | 63.61 | 8500.0 | 62.47 |
2020-03-04 | 63.98 | 62.02 | 62.6 | 63.98 | 11200.0 | 62.84 |
2020-03-03 | 62.62 | 61.29 | 62.43 | 62.0 | 9000.0 | 60.89 |
2020-03-02 | 62.8 | 59.8 | 59.8 | 62.8 | 4600.0 | 61.68 |
2020-02-28 | 61.49 | 57.85 | 58.36 | 59.5 | 10400.0 | 58.44 |
2020-02-27 | 62.25 | 59.74 | 61.28 | 59.74 | 8600.0 | 58.67 |
2020-02-26 | 63.15 | 60.68 | 61.6 | 61.98 | 9600.0 | 60.87 |
2020-02-25 | 63.74 | 60.04 | 63.35 | 61.38 | 15000.0 | 60.28 |
2020-02-24 | 67.27 | 63.33 | 63.82 | 63.33 | 6200.0 | 62.2 |
2020-02-21 | 65.7 | 64.1 | 64.13 | 65.1 | 3600.0 | 63.94 |
2020-02-20 | 65.71 | 64.49 | 64.9 | 64.51 | 4600.0 | 63.01 |
2020-02-19 | 67.26 | 64.61 | 64.61 | 64.88 | 3600.0 | 63.37 |
2020-02-18 | 66.13 | 64.26 | 64.61 | 64.5 | 3200.0 | 63.0 |