名前 | Axcelis Technologies Inc. Common Stock |
ティッカー | ACLS |
国 | United States |
上場年 | 2000.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 41.2 | 39.55 | 39.79 | 40.45 | 367700.0 | 40.45 |
2021-02-12 | 40.33 | 38.91 | 39.5 | 39.76 | 306100.0 | 39.76 |
2021-02-11 | 39.49 | 37.17 | 38.77 | 38.92 | 472300.0 | 38.92 |
2021-02-10 | 39.55 | 37.87 | 38.33 | 38.56 | 416100.0 | 38.56 |
2021-02-09 | 38.8 | 37.7 | 38.49 | 38.22 | 214000.0 | 38.22 |
2021-02-08 | 38.82 | 36.9 | 37.1 | 38.8 | 451000.0 | 38.8 |
2021-02-05 | 37.71 | 36.42 | 37.71 | 36.9 | 278800.0 | 36.9 |
2021-02-04 | 37.34 | 36.0 | 36.09 | 37.33 | 189800.0 | 37.33 |
2021-02-03 | 37.77 | 35.83 | 37.77 | 36.12 | 221700.0 | 36.12 |
2021-02-02 | 37.62 | 36.5 | 37.33 | 37.34 | 346800.0 | 37.34 |
2021-02-01 | 36.22 | 34.76 | 35.18 | 36.15 | 308100.0 | 36.15 |
2021-01-29 | 36.02 | 34.23 | 36.0 | 34.24 | 347800.0 | 34.24 |
2021-01-28 | 37.0 | 35.0 | 35.11 | 36.16 | 438900.0 | 36.16 |
2021-01-27 | 37.05 | 34.69 | 37.0 | 34.92 | 400600.0 | 34.92 |
2021-01-26 | 39.82 | 37.33 | 39.82 | 37.44 | 317800.0 | 37.44 |
2021-01-25 | 40.95 | 38.92 | 40.88 | 39.53 | 198100.0 | 39.53 |
2021-01-22 | 40.62 | 38.93 | 38.96 | 40.09 | 385400.0 | 40.09 |
2021-01-21 | 40.11 | 39.08 | 39.94 | 39.93 | 456200.0 | 39.93 |
2021-01-20 | 39.38 | 37.33 | 39.25 | 38.78 | 726600.0 | 38.78 |
2021-01-19 | 39.22 | 36.05 | 36.47 | 38.99 | 1547300.0 | 38.99 |
2021-01-15 | 36.87 | 34.26 | 36.83 | 34.92 | 705200.0 | 34.92 |
2021-01-14 | 39.65 | 37.01 | 38.7 | 37.18 | 867600.0 | 37.18 |
2021-01-13 | 37.64 | 33.1 | 33.85 | 37.18 | 1322100.0 | 37.18 |
2021-01-12 | 31.83 | 30.5 | 30.92 | 31.63 | 471200.0 | 31.63 |
2021-01-11 | 31.0 | 28.45 | 28.53 | 30.77 | 886200.0 | 30.77 |
2021-01-08 | 32.36 | 31.39 | 31.99 | 31.68 | 261200.0 | 31.68 |
2021-01-07 | 31.54 | 30.08 | 30.28 | 31.45 | 266000.0 | 31.45 |
2021-01-06 | 30.25 | 29.25 | 29.31 | 29.92 | 334300.0 | 29.92 |
2021-01-05 | 29.72 | 28.76 | 28.76 | 29.41 | 266800.0 | 29.41 |
2021-01-04 | 30.39 | 28.47 | 29.25 | 28.6 | 797100.0 | 28.6 |
2020-12-31 | 29.27 | 28.66 | 29.0 | 29.12 | 137100.0 | 29.12 |
2020-12-30 | 29.12 | 28.5 | 28.52 | 29.03 | 137300.0 | 29.03 |
2020-12-29 | 29.24 | 28.03 | 29.17 | 28.34 | 167700.0 | 28.34 |
2020-12-28 | 29.67 | 29.04 | 29.43 | 29.11 | 213500.0 | 29.11 |
2020-12-24 | 29.16 | 28.77 | 28.87 | 29.16 | 76900.0 | 29.16 |
2020-12-23 | 29.58 | 28.76 | 29.58 | 28.76 | 155300.0 | 28.76 |
2020-12-22 | 29.73 | 28.97 | 29.72 | 28.99 | 188000.0 | 28.99 |
2020-12-21 | 30.0 | 29.3 | 29.9 | 29.69 | 422500.0 | 29.69 |
2020-12-18 | 30.05 | 29.02 | 29.27 | 29.67 | 770400.0 | 29.67 |
2020-12-17 | 29.32 | 28.9 | 28.95 | 29.18 | 252300.0 | 29.18 |
2020-12-16 | 28.95 | 28.4 | 28.84 | 28.93 | 249200.0 | 28.93 |
2020-12-15 | 29.04 | 28.58 | 28.85 | 28.81 | 171000.0 | 28.81 |
2020-12-14 | 29.19 | 28.36 | 28.54 | 28.49 | 195400.0 | 28.49 |
2020-12-11 | 28.39 | 27.8 | 27.9 | 28.36 | 293300.0 | 28.36 |
2020-12-10 | 28.24 | 27.76 | 28.15 | 27.79 | 150600.0 | 27.79 |
2020-12-09 | 29.63 | 28.05 | 29.51 | 28.25 | 179000.0 | 28.25 |
2020-12-08 | 29.69 | 29.13 | 29.41 | 29.47 | 158800.0 | 29.47 |
2020-12-07 | 29.63 | 29.17 | 29.33 | 29.51 | 229200.0 | 29.51 |
2020-12-04 | 29.28 | 28.4 | 28.61 | 29.24 | 244700.0 | 29.24 |
2020-12-03 | 28.82 | 27.88 | 28.0 | 28.27 | 255600.0 | 28.27 |
2020-12-02 | 27.86 | 27.26 | 27.66 | 27.8 | 258500.0 | 27.8 |
2020-12-01 | 27.85 | 26.85 | 26.85 | 27.66 | 777300.0 | 27.66 |
2020-11-30 | 27.8 | 26.82 | 27.32 | 26.98 | 338300.0 | 26.98 |
2020-11-27 | 27.49 | 27.03 | 27.19 | 27.22 | 171200.0 | 27.22 |
2020-11-25 | 27.04 | 26.51 | 26.85 | 26.92 | 309600.0 | 26.92 |
2020-11-24 | 27.79 | 27.17 | 27.66 | 27.25 | 250000.0 | 27.25 |
2020-11-23 | 27.42 | 26.7 | 26.71 | 27.32 | 196700.0 | 27.32 |
2020-11-20 | 26.79 | 26.0 | 26.0 | 26.4 | 190300.0 | 26.4 |
2020-11-19 | 26.12 | 25.47 | 25.73 | 26.12 | 130800.0 | 26.12 |
2020-11-18 | 26.47 | 25.91 | 26.23 | 25.95 | 205100.0 | 25.95 |
2020-11-17 | 26.48 | 25.75 | 26.46 | 26.25 | 261200.0 | 26.25 |
2020-11-16 | 27.0 | 26.31 | 26.5 | 26.67 | 285700.0 | 26.67 |
2020-11-13 | 26.76 | 25.66 | 25.79 | 26.01 | 498800.0 | 26.01 |
2020-11-12 | 25.58 | 24.75 | 25.04 | 25.34 | 655100.0 | 25.34 |
2020-11-11 | 25.38 | 24.17 | 24.47 | 25.12 | 210500.0 | 25.12 |
2020-11-10 | 24.32 | 23.6 | 23.93 | 24.02 | 282500.0 | 24.02 |
2020-11-09 | 25.8 | 24.03 | 25.24 | 24.03 | 370600.0 | 24.03 |
2020-11-06 | 25.44 | 23.96 | 25.22 | 24.26 | 336700.0 | 24.26 |
2020-11-05 | 25.73 | 24.68 | 24.72 | 25.37 | 280100.0 | 25.37 |
2020-11-04 | 24.37 | 23.5 | 23.52 | 24.33 | 212900.0 | 24.33 |
2020-11-03 | 23.4 | 22.79 | 22.88 | 23.34 | 218600.0 | 23.34 |
2020-11-02 | 22.76 | 22.2 | 22.33 | 22.66 | 167600.0 | 22.66 |
2020-10-30 | 22.7 | 21.78 | 22.24 | 22.07 | 160900.0 | 22.07 |
2020-10-29 | 22.75 | 21.93 | 21.93 | 22.56 | 219800.0 | 22.56 |
2020-10-28 | 22.32 | 21.69 | 21.86 | 21.94 | 209300.0 | 21.94 |
2020-10-27 | 22.66 | 22.18 | 22.65 | 22.33 | 273700.0 | 22.33 |
2020-10-26 | 23.0 | 22.12 | 22.76 | 22.58 | 163100.0 | 22.58 |
2020-10-23 | 23.54 | 22.93 | 23.54 | 23.04 | 124300.0 | 23.04 |
2020-10-22 | 23.6 | 22.84 | 23.3 | 23.28 | 288900.0 | 23.28 |
2020-10-21 | 23.61 | 23.01 | 23.24 | 23.05 | 206400.0 | 23.05 |
2020-10-20 | 23.73 | 23.21 | 23.54 | 23.27 | 245100.0 | 23.27 |
2020-10-19 | 23.97 | 23.27 | 23.62 | 23.37 | 175600.0 | 23.37 |
2020-10-16 | 24.24 | 23.59 | 24.24 | 23.63 | 127300.0 | 23.63 |
2020-10-15 | 24.23 | 23.53 | 23.78 | 24.12 | 191200.0 | 24.12 |
2020-10-14 | 25.23 | 24.24 | 24.87 | 24.28 | 190800.0 | 24.28 |
2020-10-13 | 25.15 | 24.48 | 24.51 | 24.88 | 291600.0 | 24.88 |
2020-10-12 | 24.37 | 23.71 | 23.94 | 24.32 | 435600.0 | 24.32 |
2020-10-09 | 23.99 | 23.55 | 23.95 | 23.78 | 237500.0 | 23.78 |
2020-10-08 | 23.6 | 23.09 | 23.22 | 23.49 | 327800.0 | 23.49 |
2020-10-07 | 23.63 | 23.03 | 23.16 | 23.13 | 294600.0 | 23.13 |
2020-10-06 | 23.72 | 22.86 | 23.23 | 22.94 | 310900.0 | 22.94 |
2020-10-05 | 23.29 | 22.57 | 22.57 | 23.26 | 149600.0 | 23.26 |
2020-10-02 | 22.75 | 22.1 | 22.26 | 22.25 | 256500.0 | 22.25 |
2020-10-01 | 23.26 | 22.28 | 22.28 | 23.03 | 293000.0 | 23.03 |
2020-09-30 | 22.32 | 21.84 | 22.07 | 22.0 | 484800.0 | 22.0 |
2020-09-29 | 22.47 | 21.95 | 22.25 | 22.08 | 165900.0 | 22.08 |
2020-09-28 | 22.38 | 21.63 | 21.87 | 22.28 | 338700.0 | 22.28 |
2020-09-25 | 21.9 | 21.27 | 21.81 | 21.52 | 274000.0 | 21.52 |
2020-09-24 | 22.49 | 21.46 | 21.59 | 21.92 | 202900.0 | 21.92 |
2020-09-23 | 23.11 | 21.65 | 22.67 | 21.72 | 452900.0 | 21.72 |
2020-09-22 | 23.23 | 22.3 | 22.96 | 22.81 | 332200.0 | 22.81 |
2020-09-21 | 23.11 | 21.91 | 23.11 | 22.64 | 374000.0 | 22.64 |
2020-09-18 | 22.84 | 22.18 | 22.3 | 22.54 | 477000.0 | 22.54 |
2020-09-17 | 22.31 | 21.17 | 21.38 | 22.3 | 349100.0 | 22.3 |
2020-09-16 | 22.63 | 22.03 | 22.09 | 22.14 | 476000.0 | 22.14 |
2020-09-15 | 21.86 | 21.26 | 21.6 | 21.38 | 309600.0 | 21.38 |
2020-09-14 | 21.49 | 20.81 | 20.99 | 21.33 | 373700.0 | 21.33 |
2020-09-11 | 21.35 | 20.4 | 21.17 | 20.5 | 399900.0 | 20.5 |
2020-09-10 | 21.8 | 20.68 | 21.34 | 20.83 | 527500.0 | 20.83 |
2020-09-09 | 22.22 | 21.44 | 21.9 | 21.49 | 359600.0 | 21.49 |
2020-09-08 | 22.19 | 21.42 | 21.56 | 21.64 | 406400.0 | 21.64 |
2020-09-04 | 23.51 | 22.0 | 23.41 | 22.65 | 393200.0 | 22.65 |
2020-09-03 | 24.88 | 23.45 | 24.88 | 23.57 | 389600.0 | 23.57 |
2020-09-02 | 25.41 | 24.17 | 24.34 | 25.3 | 295600.0 | 25.3 |
2020-09-01 | 24.22 | 23.63 | 23.75 | 24.2 | 370100.0 | 24.2 |
2020-08-31 | 24.05 | 23.49 | 23.92 | 23.63 | 308100.0 | 23.63 |
2020-08-28 | 24.13 | 23.41 | 23.56 | 24.13 | 182900.0 | 24.13 |
2020-08-27 | 24.25 | 23.42 | 24.11 | 23.54 | 257500.0 | 23.54 |
2020-08-26 | 24.65 | 24.02 | 24.45 | 24.06 | 273400.0 | 24.06 |
2020-08-25 | 25.09 | 24.4 | 24.7 | 24.54 | 178800.0 | 24.54 |
2020-08-24 | 25.07 | 24.49 | 24.83 | 24.81 | 229800.0 | 24.81 |
2020-08-21 | 25.04 | 24.23 | 24.67 | 24.55 | 740300.0 | 24.55 |
2020-08-20 | 25.32 | 24.71 | 25.15 | 24.73 | 201400.0 | 24.73 |
2020-08-19 | 26.16 | 25.5 | 25.76 | 25.63 | 223700.0 | 25.63 |
2020-08-18 | 27.11 | 25.73 | 27.11 | 25.84 | 305900.0 | 25.84 |
2020-08-17 | 27.4 | 26.85 | 26.94 | 27.08 | 224500.0 | 27.08 |
2020-08-14 | 26.94 | 26.39 | 26.51 | 26.74 | 268900.0 | 26.74 |
2020-08-13 | 27.03 | 26.06 | 26.87 | 26.31 | 300400.0 | 26.31 |
2020-08-12 | 27.43 | 26.22 | 26.95 | 26.97 | 322200.0 | 26.97 |
2020-08-11 | 26.65 | 25.9 | 26.48 | 26.04 | 262200.0 | 26.04 |
2020-08-10 | 26.48 | 26.06 | 26.12 | 26.18 | 378300.0 | 26.18 |
2020-08-07 | 26.53 | 25.6 | 25.72 | 26.03 | 465700.0 | 26.03 |
2020-08-06 | 26.93 | 25.29 | 26.31 | 25.64 | 632800.0 | 25.64 |
2020-08-05 | 29.12 | 24.45 | 29.0 | 26.25 | 2094600.0 | 26.25 |
2020-08-04 | 31.5 | 30.11 | 31.01 | 30.44 | 503100.0 | 30.44 |
2020-08-03 | 31.35 | 29.49 | 29.5 | 31.26 | 486300.0 | 31.26 |
2020-07-31 | 29.46 | 28.47 | 29.32 | 29.42 | 336300.0 | 29.42 |
2020-07-30 | 29.42 | 28.0 | 28.09 | 29.29 | 308400.0 | 29.29 |
2020-07-29 | 28.6 | 27.75 | 28.01 | 28.4 | 280600.0 | 28.4 |
2020-07-28 | 28.55 | 27.7 | 28.51 | 27.73 | 253700.0 | 27.73 |
2020-07-27 | 28.86 | 27.67 | 27.85 | 28.82 | 199000.0 | 28.82 |
2020-07-24 | 28.09 | 27.03 | 28.01 | 27.48 | 396900.0 | 27.48 |
2020-07-23 | 29.53 | 27.98 | 28.84 | 28.4 | 242800.0 | 28.4 |
2020-07-22 | 29.15 | 28.65 | 28.74 | 28.96 | 193100.0 | 28.96 |
2020-07-21 | 29.7 | 28.35 | 29.7 | 28.68 | 252300.0 | 28.68 |
2020-07-20 | 29.42 | 28.15 | 28.15 | 29.4 | 307600.0 | 29.4 |
2020-07-17 | 28.28 | 27.34 | 27.64 | 28.14 | 190700.0 | 28.14 |
2020-07-16 | 27.67 | 27.12 | 27.25 | 27.58 | 175100.0 | 27.58 |
2020-07-15 | 28.39 | 27.3 | 28.08 | 27.59 | 351600.0 | 27.59 |
2020-07-14 | 27.79 | 26.5 | 27.35 | 27.77 | 379000.0 | 27.77 |
2020-07-13 | 29.53 | 27.56 | 28.75 | 27.58 | 446800.0 | 27.58 |
2020-07-10 | 28.61 | 27.88 | 28.25 | 28.33 | 229000.0 | 28.33 |
2020-07-09 | 28.54 | 27.5 | 27.81 | 28.22 | 197400.0 | 28.22 |
2020-07-08 | 28.05 | 27.14 | 27.7 | 27.73 | 410700.0 | 27.73 |
2020-07-07 | 29.1 | 27.54 | 28.94 | 27.59 | 522300.0 | 27.59 |
2020-07-06 | 29.3 | 27.69 | 27.82 | 29.14 | 442900.0 | 29.14 |
2020-07-02 | 27.95 | 27.16 | 27.65 | 27.28 | 415700.0 | 27.28 |
2020-07-01 | 27.87 | 27.15 | 27.85 | 27.17 | 307500.0 | 27.17 |
2020-06-30 | 28.17 | 26.93 | 26.93 | 27.85 | 465700.0 | 27.85 |
2020-06-29 | 27.46 | 26.57 | 27.46 | 26.89 | 378300.0 | 26.89 |
2020-06-26 | 27.9 | 26.64 | 27.62 | 27.16 | 1106800.0 | 27.16 |
2020-06-25 | 27.72 | 26.14 | 26.61 | 27.71 | 612800.0 | 27.71 |
2020-06-24 | 27.6 | 26.33 | 27.6 | 26.62 | 407200.0 | 26.62 |
2020-06-23 | 28.38 | 27.56 | 28.37 | 27.77 | 428400.0 | 27.77 |
2020-06-22 | 28.44 | 27.06 | 27.7 | 28.0 | 427500.0 | 28.0 |
2020-06-19 | 28.84 | 27.92 | 28.37 | 28.19 | 400500.0 | 28.19 |
2020-06-18 | 28.34 | 27.72 | 27.72 | 28.11 | 196900.0 | 28.11 |
2020-06-17 | 28.65 | 27.75 | 27.9 | 27.86 | 319500.0 | 27.86 |
2020-06-16 | 27.87 | 26.75 | 27.32 | 27.64 | 457000.0 | 27.64 |
2020-06-15 | 26.51 | 24.75 | 25.14 | 26.41 | 378100.0 | 26.41 |
2020-06-12 | 26.49 | 25.1 | 26.16 | 25.72 | 239200.0 | 25.72 |
2020-06-11 | 27.19 | 25.02 | 27.0 | 25.2 | 360200.0 | 25.2 |
2020-06-10 | 28.37 | 27.68 | 28.0 | 27.96 | 323000.0 | 27.96 |
2020-06-09 | 27.98 | 27.0 | 27.3 | 27.88 | 465100.0 | 27.88 |
2020-06-08 | 28.15 | 27.13 | 27.74 | 27.46 | 602700.0 | 27.46 |
2020-06-05 | 28.0 | 26.68 | 27.4 | 26.76 | 363200.0 | 26.76 |
2020-06-04 | 27.23 | 26.15 | 26.35 | 26.73 | 262600.0 | 26.73 |
2020-06-03 | 27.24 | 26.21 | 26.52 | 26.57 | 434700.0 | 26.57 |
2020-06-02 | 26.67 | 25.41 | 26.36 | 26.06 | 661500.0 | 26.06 |
2020-06-01 | 27.41 | 26.11 | 27.0 | 26.19 | 622200.0 | 26.19 |
2020-05-29 | 27.39 | 26.05 | 27.27 | 26.85 | 826000.0 | 26.85 |
2020-05-28 | 27.57 | 25.43 | 27.41 | 25.6 | 580600.0 | 25.6 |
2020-05-27 | 27.57 | 25.3 | 26.63 | 27.48 | 521300.0 | 27.48 |
2020-05-26 | 27.04 | 25.71 | 26.62 | 26.71 | 447000.0 | 26.71 |
2020-05-22 | 25.24 | 24.57 | 25.06 | 25.0 | 174600.0 | 25.0 |
2020-05-21 | 25.42 | 24.82 | 25.21 | 24.84 | 235300.0 | 24.84 |
2020-05-20 | 25.72 | 24.92 | 25.11 | 25.33 | 289100.0 | 25.33 |
2020-05-19 | 25.63 | 23.93 | 23.93 | 24.73 | 356300.0 | 24.73 |
2020-05-18 | 24.65 | 23.62 | 24.53 | 23.95 | 360200.0 | 23.95 |
2020-05-15 | 24.61 | 23.31 | 24.61 | 23.52 | 354300.0 | 23.52 |
2020-05-14 | 25.1 | 23.36 | 24.08 | 25.1 | 417100.0 | 25.1 |
2020-05-13 | 26.09 | 24.42 | 25.8 | 24.71 | 527600.0 | 24.71 |
2020-05-12 | 27.82 | 25.83 | 27.25 | 26.01 | 845200.0 | 26.01 |
2020-05-11 | 27.21 | 25.17 | 25.63 | 27.01 | 917100.0 | 27.01 |
2020-05-08 | 26.94 | 25.65 | 26.0 | 26.25 | 376000.0 | 26.25 |
2020-05-07 | 26.96 | 25.56 | 26.2 | 25.81 | 346600.0 | 25.81 |
2020-05-06 | 26.9 | 24.18 | 25.31 | 25.56 | 905400.0 | 25.56 |
2020-05-05 | 23.75 | 22.43 | 22.75 | 22.75 | 311300.0 | 22.75 |
2020-05-04 | 22.72 | 21.78 | 22.18 | 22.38 | 268200.0 | 22.38 |
2020-05-01 | 23.0 | 21.79 | 22.72 | 22.48 | 358600.0 | 22.48 |
2020-04-30 | 25.31 | 23.35 | 25.24 | 23.36 | 406300.0 | 23.36 |
2020-04-29 | 26.07 | 24.83 | 24.99 | 25.82 | 390400.0 | 25.82 |
2020-04-28 | 24.78 | 23.27 | 23.76 | 24.44 | 327400.0 | 24.44 |
2020-04-27 | 23.22 | 21.94 | 21.94 | 23.11 | 349300.0 | 23.11 |
2020-04-24 | 21.89 | 21.14 | 21.49 | 21.69 | 202300.0 | 21.69 |
2020-04-23 | 22.0 | 21.16 | 21.47 | 21.52 | 167300.0 | 21.52 |
2020-04-22 | 21.74 | 20.5 | 20.84 | 21.63 | 142300.0 | 21.63 |
2020-04-21 | 21.23 | 19.86 | 20.97 | 20.15 | 221000.0 | 20.15 |
2020-04-20 | 22.08 | 20.61 | 20.94 | 21.56 | 249800.0 | 21.56 |
2020-04-17 | 21.62 | 21.12 | 21.56 | 21.47 | 384200.0 | 21.47 |
2020-04-16 | 22.28 | 20.65 | 22.02 | 20.93 | 424100.0 | 20.93 |
2020-04-15 | 21.68 | 20.69 | 21.04 | 21.49 | 356900.0 | 21.49 |
2020-04-14 | 22.0 | 20.41 | 20.43 | 21.81 | 495400.0 | 21.81 |
2020-04-13 | 19.67 | 18.92 | 19.46 | 19.64 | 199800.0 | 19.64 |
2020-04-09 | 20.99 | 19.17 | 20.59 | 19.63 | 302300.0 | 19.63 |
2020-04-08 | 20.32 | 18.82 | 19.16 | 19.79 | 219500.0 | 19.79 |
2020-04-07 | 19.97 | 18.29 | 19.83 | 18.81 | 302600.0 | 18.81 |
2020-04-06 | 19.2 | 17.81 | 17.81 | 19.04 | 439000.0 | 19.04 |
2020-04-03 | 17.49 | 16.11 | 17.02 | 16.82 | 288600.0 | 16.82 |
2020-04-02 | 17.84 | 16.52 | 16.61 | 17.27 | 375500.0 | 17.27 |
2020-04-01 | 18.0 | 17.15 | 17.75 | 17.5 | 266900.0 | 17.5 |
2020-03-31 | 18.99 | 17.79 | 18.35 | 18.31 | 336700.0 | 18.31 |
2020-03-30 | 19.02 | 17.76 | 17.86 | 18.25 | 224800.0 | 18.25 |
2020-03-27 | 19.38 | 17.61 | 18.85 | 17.74 | 256500.0 | 17.74 |
2020-03-26 | 19.91 | 17.4 | 17.4 | 19.79 | 400500.0 | 19.79 |
2020-03-25 | 18.51 | 16.84 | 17.72 | 17.08 | 328800.0 | 17.08 |
2020-03-24 | 17.71 | 15.85 | 16.15 | 17.6 | 395600.0 | 17.6 |
2020-03-23 | 15.4 | 13.71 | 13.97 | 14.98 | 331500.0 | 14.98 |
2020-03-20 | 14.72 | 13.32 | 13.74 | 13.6 | 456400.0 | 13.6 |
2020-03-19 | 15.82 | 12.99 | 13.07 | 13.42 | 468300.0 | 13.42 |
2020-03-18 | 17.8 | 13.77 | 17.5 | 13.8 | 341700.0 | 13.8 |
2020-03-17 | 19.54 | 16.11 | 17.09 | 18.78 | 402000.0 | 18.78 |
2020-03-16 | 18.82 | 16.41 | 18.32 | 16.71 | 564000.0 | 16.71 |
2020-03-13 | 20.36 | 18.49 | 19.97 | 20.21 | 486400.0 | 20.21 |
2020-03-12 | 20.29 | 18.62 | 19.76 | 19.07 | 501800.0 | 19.07 |
2020-03-11 | 22.12 | 20.95 | 21.9 | 21.12 | 433300.0 | 21.12 |
2020-03-10 | 22.78 | 21.58 | 22.61 | 22.51 | 379700.0 | 22.51 |
2020-03-09 | 22.85 | 21.14 | 21.59 | 21.85 | 334600.0 | 21.85 |
2020-03-06 | 23.53 | 22.3 | 22.38 | 23.47 | 255800.0 | 23.47 |
2020-03-05 | 23.86 | 22.94 | 23.44 | 23.2 | 276800.0 | 23.2 |
2020-03-04 | 24.3 | 23.47 | 23.75 | 24.16 | 208800.0 | 24.16 |
2020-03-03 | 24.29 | 23.29 | 23.97 | 23.51 | 156300.0 | 23.51 |
2020-03-02 | 24.28 | 23.3 | 24.28 | 23.95 | 287500.0 | 23.95 |
2020-02-28 | 23.99 | 21.92 | 21.92 | 23.99 | 410600.0 | 23.99 |
2020-02-27 | 24.41 | 22.74 | 22.93 | 22.98 | 450000.0 | 22.98 |
2020-02-26 | 24.07 | 23.31 | 23.38 | 23.83 | 221200.0 | 23.83 |
2020-02-25 | 24.57 | 23.18 | 24.57 | 23.26 | 340800.0 | 23.26 |
2020-02-24 | 25.18 | 24.01 | 25.08 | 24.32 | 491800.0 | 24.32 |
2020-02-21 | 27.78 | 25.66 | 27.71 | 26.16 | 273700.0 | 26.16 |
2020-02-20 | 28.45 | 27.54 | 27.85 | 27.95 | 363000.0 | 27.95 |
2020-02-19 | 28.33 | 27.7 | 28.27 | 27.98 | 231800.0 | 27.98 |
2020-02-18 | 28.14 | 27.55 | 27.67 | 27.81 | 219900.0 | 27.81 |