名前 | ACM Research Inc. Class A Common Stock |
ティッカー | ACMR |
国 | United States |
上場年 | 2017.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 144.81 | 137.0 | 140.0 | 139.98 | 383300.0 | 139.98 |
2021-02-12 | 140.3 | 118.3 | 119.23 | 135.23 | 934800.0 | 135.23 |
2021-02-11 | 119.83 | 111.59 | 111.8 | 119.44 | 424200.0 | 119.44 |
2021-02-10 | 111.94 | 104.53 | 108.47 | 109.21 | 329100.0 | 109.21 |
2021-02-09 | 110.0 | 103.01 | 105.34 | 108.2 | 397500.0 | 108.2 |
2021-02-08 | 107.38 | 98.73 | 98.73 | 106.25 | 454500.0 | 106.25 |
2021-02-05 | 100.8 | 96.37 | 98.9 | 98.23 | 220000.0 | 98.23 |
2021-02-04 | 101.82 | 97.1 | 99.29 | 99.02 | 202900.0 | 99.02 |
2021-02-03 | 100.69 | 95.84 | 99.6 | 98.7 | 117200.0 | 98.7 |
2021-02-02 | 99.76 | 95.97 | 97.42 | 98.82 | 265700.0 | 98.82 |
2021-02-01 | 96.72 | 91.75 | 91.75 | 95.8 | 263300.0 | 95.8 |
2021-01-29 | 91.65 | 86.57 | 91.65 | 90.0 | 211900.0 | 90.0 |
2021-01-28 | 93.01 | 87.59 | 91.0 | 91.73 | 165300.0 | 91.73 |
2021-01-27 | 96.23 | 86.98 | 90.62 | 91.21 | 319400.0 | 91.21 |
2021-01-26 | 100.74 | 92.66 | 100.74 | 94.05 | 212200.0 | 94.05 |
2021-01-25 | 105.91 | 99.52 | 102.75 | 100.46 | 239200.0 | 100.46 |
2021-01-22 | 102.89 | 97.34 | 99.11 | 97.6 | 144800.0 | 97.6 |
2021-01-21 | 105.5 | 93.64 | 105.0 | 99.26 | 356000.0 | 99.26 |
2021-01-20 | 107.29 | 101.52 | 105.25 | 104.51 | 277600.0 | 104.51 |
2021-01-19 | 105.0 | 96.86 | 96.93 | 104.72 | 774200.0 | 104.72 |
2021-01-15 | 101.23 | 94.09 | 101.23 | 94.6 | 354000.0 | 94.6 |
2021-01-14 | 102.82 | 96.99 | 97.0 | 101.72 | 257000.0 | 101.72 |
2021-01-13 | 101.12 | 94.28 | 100.26 | 96.87 | 162700.0 | 96.87 |
2021-01-12 | 102.43 | 98.47 | 102.0 | 99.99 | 193200.0 | 99.99 |
2021-01-11 | 104.26 | 100.96 | 102.05 | 102.83 | 200000.0 | 102.83 |
2021-01-08 | 104.1 | 100.01 | 102.07 | 103.76 | 489500.0 | 103.76 |
2021-01-07 | 101.0 | 95.81 | 100.52 | 100.25 | 710100.0 | 100.25 |
2021-01-06 | 100.69 | 88.46 | 92.35 | 100.22 | 853900.0 | 100.22 |
2021-01-05 | 94.12 | 86.93 | 89.74 | 89.98 | 317000.0 | 89.98 |
2021-01-04 | 93.45 | 81.59 | 81.65 | 89.53 | 593700.0 | 89.53 |
2020-12-31 | 83.75 | 77.83 | 82.5 | 81.25 | 286900.0 | 81.25 |
2020-12-30 | 83.78 | 68.91 | 69.45 | 80.8 | 958100.0 | 80.8 |
2020-12-29 | 69.99 | 66.73 | 68.65 | 67.17 | 177800.0 | 67.17 |
2020-12-28 | 70.99 | 66.46 | 70.99 | 68.53 | 253500.0 | 68.53 |
2020-12-24 | 70.39 | 67.5 | 70.3 | 69.67 | 121000.0 | 69.67 |
2020-12-23 | 74.17 | 67.28 | 73.9 | 69.93 | 455500.0 | 69.93 |
2020-12-22 | 77.2 | 72.81 | 75.0 | 73.08 | 129800.0 | 73.08 |
2020-12-21 | 75.5 | 72.5 | 74.44 | 74.99 | 281000.0 | 74.99 |
2020-12-18 | 76.13 | 73.94 | 74.12 | 74.47 | 413100.0 | 74.47 |
2020-12-17 | 75.18 | 72.51 | 73.1 | 74.37 | 128800.0 | 74.37 |
2020-12-16 | 75.86 | 71.7 | 75.47 | 74.5 | 128000.0 | 74.5 |
2020-12-15 | 76.48 | 73.72 | 75.45 | 75.13 | 211300.0 | 75.13 |
2020-12-14 | 75.09 | 71.9 | 71.9 | 73.76 | 175500.0 | 73.76 |
2020-12-11 | 74.51 | 70.82 | 73.32 | 71.98 | 148500.0 | 71.98 |
2020-12-10 | 75.54 | 72.26 | 73.54 | 73.2 | 219000.0 | 73.2 |
2020-12-09 | 81.08 | 73.5 | 81.0 | 73.73 | 229200.0 | 73.73 |
2020-12-08 | 84.0 | 80.75 | 83.41 | 81.37 | 210400.0 | 81.37 |
2020-12-07 | 84.42 | 78.29 | 79.0 | 84.13 | 268600.0 | 84.13 |
2020-12-04 | 82.16 | 75.03 | 81.35 | 77.73 | 322300.0 | 77.73 |
2020-12-03 | 83.35 | 80.76 | 82.65 | 81.1 | 194400.0 | 81.1 |
2020-12-02 | 83.17 | 80.22 | 83.17 | 81.54 | 157400.0 | 81.54 |
2020-12-01 | 84.85 | 80.06 | 82.6 | 83.87 | 194900.0 | 83.87 |
2020-11-30 | 85.46 | 78.9 | 82.89 | 82.62 | 232900.0 | 82.62 |
2020-11-27 | 84.61 | 77.42 | 78.5 | 83.72 | 279100.0 | 83.72 |
2020-11-25 | 77.59 | 71.33 | 74.0 | 77.05 | 251600.0 | 77.05 |
2020-11-24 | 75.52 | 73.28 | 75.31 | 73.76 | 123100.0 | 73.76 |
2020-11-23 | 76.24 | 73.09 | 75.6 | 74.61 | 113400.0 | 74.61 |
2020-11-20 | 79.65 | 74.9 | 76.36 | 75.23 | 187600.0 | 75.23 |
2020-11-19 | 77.91 | 72.52 | 74.86 | 75.95 | 232000.0 | 75.95 |
2020-11-18 | 78.11 | 72.87 | 77.62 | 74.76 | 302300.0 | 74.76 |
2020-11-17 | 82.37 | 73.55 | 81.9 | 77.79 | 347800.0 | 77.79 |
2020-11-16 | 85.35 | 81.09 | 84.42 | 81.82 | 201900.0 | 81.82 |
2020-11-13 | 88.72 | 84.02 | 88.58 | 84.4 | 217500.0 | 84.4 |
2020-11-12 | 90.99 | 85.5 | 90.0 | 86.7 | 185600.0 | 86.7 |
2020-11-11 | 91.08 | 85.14 | 85.22 | 90.48 | 194900.0 | 90.48 |
2020-11-10 | 91.79 | 83.24 | 90.79 | 83.51 | 285200.0 | 83.51 |
2020-11-09 | 97.97 | 91.33 | 95.37 | 91.7 | 357200.0 | 91.7 |
2020-11-06 | 92.33 | 85.1 | 89.19 | 91.36 | 384000.0 | 91.36 |
2020-11-05 | 96.49 | 90.54 | 93.11 | 94.0 | 545700.0 | 94.0 |
2020-11-04 | 92.0 | 80.45 | 80.58 | 91.0 | 559900.0 | 91.0 |
2020-11-03 | 80.44 | 74.4 | 76.76 | 79.96 | 328500.0 | 79.96 |
2020-11-02 | 75.28 | 71.0 | 71.3 | 75.12 | 203800.0 | 75.12 |
2020-10-30 | 75.3 | 69.41 | 74.42 | 70.37 | 349000.0 | 70.37 |
2020-10-29 | 75.89 | 71.19 | 73.04 | 75.49 | 218000.0 | 75.49 |
2020-10-28 | 73.98 | 67.26 | 67.9 | 72.82 | 321200.0 | 72.82 |
2020-10-27 | 70.53 | 67.05 | 70.53 | 69.29 | 200500.0 | 69.29 |
2020-10-26 | 69.9 | 66.8 | 67.01 | 68.61 | 139700.0 | 68.61 |
2020-10-23 | 68.5 | 66.54 | 67.42 | 67.97 | 126300.0 | 67.97 |
2020-10-22 | 69.89 | 65.51 | 69.71 | 66.94 | 339200.0 | 66.94 |
2020-10-21 | 73.97 | 69.34 | 73.52 | 69.79 | 138800.0 | 69.79 |
2020-10-20 | 74.91 | 72.27 | 72.27 | 73.32 | 149900.0 | 73.32 |
2020-10-19 | 76.81 | 71.88 | 75.31 | 72.13 | 208200.0 | 72.13 |
2020-10-16 | 76.49 | 73.0 | 76.49 | 75.6 | 176700.0 | 75.6 |
2020-10-15 | 76.24 | 71.64 | 72.88 | 75.44 | 258300.0 | 75.44 |
2020-10-14 | 77.0 | 72.3 | 75.45 | 74.13 | 371700.0 | 74.13 |
2020-10-13 | 79.57 | 74.81 | 77.69 | 77.98 | 238800.0 | 77.98 |
2020-10-12 | 82.67 | 76.46 | 76.5 | 77.79 | 630700.0 | 77.79 |
2020-10-09 | 75.93 | 71.01 | 71.49 | 75.45 | 345900.0 | 75.45 |
2020-10-08 | 71.02 | 66.23 | 67.51 | 70.79 | 548600.0 | 70.79 |
2020-10-07 | 75.18 | 71.09 | 71.71 | 71.88 | 353900.0 | 71.88 |
2020-10-06 | 76.5 | 70.16 | 76.0 | 70.22 | 465700.0 | 70.22 |
2020-10-05 | 77.15 | 73.77 | 73.93 | 75.92 | 325400.0 | 75.92 |
2020-10-02 | 74.31 | 70.69 | 71.51 | 73.0 | 296200.0 | 73.0 |
2020-10-01 | 76.69 | 70.0 | 70.53 | 75.38 | 372800.0 | 75.38 |
2020-09-30 | 72.95 | 68.8 | 71.82 | 69.1 | 234100.0 | 69.1 |
2020-09-29 | 70.06 | 67.08 | 67.08 | 69.94 | 183200.0 | 69.94 |
2020-09-28 | 69.97 | 66.83 | 68.81 | 68.32 | 265900.0 | 68.32 |
2020-09-25 | 70.07 | 67.5 | 68.99 | 69.86 | 168500.0 | 69.86 |
2020-09-24 | 70.11 | 65.72 | 66.85 | 68.99 | 262300.0 | 68.99 |
2020-09-23 | 70.75 | 67.58 | 69.78 | 67.85 | 291500.0 | 67.85 |
2020-09-22 | 72.68 | 67.82 | 72.68 | 69.88 | 209100.0 | 69.88 |
2020-09-21 | 72.75 | 69.37 | 70.49 | 72.18 | 287000.0 | 72.18 |
2020-09-18 | 73.49 | 70.56 | 72.46 | 72.84 | 375500.0 | 72.84 |
2020-09-17 | 71.39 | 66.67 | 68.09 | 70.35 | 454600.0 | 70.35 |
2020-09-16 | 73.77 | 70.81 | 71.93 | 71.12 | 235900.0 | 71.12 |
2020-09-15 | 73.89 | 70.76 | 72.03 | 71.37 | 273500.0 | 71.37 |
2020-09-14 | 72.74 | 65.56 | 67.6 | 70.76 | 511600.0 | 70.76 |
2020-09-11 | 70.1 | 64.08 | 64.32 | 66.36 | 994400.0 | 66.36 |
2020-09-10 | 62.93 | 59.3 | 61.05 | 60.66 | 556400.0 | 60.66 |
2020-09-09 | 64.33 | 58.03 | 60.01 | 60.08 | 907700.0 | 60.08 |
2020-09-08 | 70.0 | 58.43 | 70.0 | 58.97 | 1664300.0 | 58.97 |
2020-09-04 | 83.69 | 76.0 | 82.01 | 82.07 | 437900.0 | 82.07 |
2020-09-03 | 93.75 | 81.8 | 93.0 | 84.01 | 480900.0 | 84.01 |
2020-09-02 | 95.88 | 89.35 | 92.0 | 95.23 | 293800.0 | 95.23 |
2020-09-01 | 90.66 | 87.7 | 89.31 | 90.49 | 221300.0 | 90.49 |
2020-08-31 | 93.28 | 87.5 | 92.12 | 88.81 | 268600.0 | 88.81 |
2020-08-28 | 92.4 | 90.01 | 90.69 | 91.99 | 251300.0 | 91.99 |
2020-08-27 | 96.07 | 90.0 | 96.06 | 90.84 | 363600.0 | 90.84 |
2020-08-26 | 98.86 | 94.83 | 97.91 | 96.05 | 178900.0 | 96.05 |
2020-08-25 | 97.96 | 94.66 | 95.0 | 97.91 | 207700.0 | 97.91 |
2020-08-24 | 98.97 | 93.85 | 98.0 | 95.35 | 225400.0 | 95.35 |
2020-08-21 | 96.91 | 94.99 | 96.43 | 96.17 | 239800.0 | 96.17 |
2020-08-20 | 99.4 | 95.43 | 99.4 | 97.37 | 305900.0 | 97.37 |
2020-08-19 | 104.07 | 98.0 | 104.07 | 99.59 | 415600.0 | 99.59 |
2020-08-18 | 107.0 | 102.5 | 106.9 | 104.84 | 244800.0 | 104.84 |
2020-08-17 | 107.94 | 103.38 | 106.43 | 106.64 | 282700.0 | 106.64 |
2020-08-14 | 106.97 | 103.12 | 105.26 | 104.61 | 173100.0 | 104.61 |
2020-08-13 | 107.99 | 103.04 | 106.1 | 104.77 | 155900.0 | 104.77 |
2020-08-12 | 105.91 | 96.5 | 98.87 | 105.4 | 303600.0 | 105.4 |
2020-08-11 | 101.89 | 97.0 | 97.58 | 98.27 | 312600.0 | 98.27 |
2020-08-10 | 105.77 | 96.06 | 103.15 | 100.19 | 372500.0 | 100.19 |
2020-08-07 | 110.56 | 99.79 | 109.99 | 101.92 | 615700.0 | 101.92 |
2020-08-06 | 113.87 | 103.65 | 104.8 | 112.29 | 438000.0 | 112.29 |
2020-08-05 | 112.0 | 103.19 | 109.05 | 107.94 | 463300.0 | 107.94 |
2020-08-04 | 110.0 | 105.6 | 107.27 | 107.65 | 633800.0 | 107.65 |
2020-08-03 | 108.57 | 98.5 | 98.79 | 107.55 | 551400.0 | 107.55 |
2020-07-31 | 96.59 | 91.76 | 93.0 | 95.94 | 413400.0 | 95.94 |
2020-07-30 | 92.8 | 86.56 | 88.93 | 92.28 | 192500.0 | 92.28 |
2020-07-29 | 89.67 | 83.7 | 84.82 | 89.28 | 226000.0 | 89.28 |
2020-07-28 | 87.89 | 83.74 | 84.21 | 85.27 | 173600.0 | 85.27 |
2020-07-27 | 91.1 | 83.26 | 87.3 | 84.29 | 541400.0 | 84.29 |
2020-07-24 | 86.21 | 78.61 | 85.13 | 85.02 | 441800.0 | 85.02 |
2020-07-23 | 93.49 | 86.82 | 89.22 | 87.74 | 420700.0 | 87.74 |
2020-07-22 | 90.07 | 85.9 | 87.0 | 88.92 | 270400.0 | 88.92 |
2020-07-21 | 89.45 | 84.11 | 87.19 | 87.74 | 347200.0 | 87.74 |
2020-07-20 | 87.0 | 79.05 | 79.13 | 86.31 | 438400.0 | 86.31 |
2020-07-17 | 79.94 | 77.26 | 79.05 | 79.01 | 399200.0 | 79.01 |
2020-07-16 | 79.31 | 74.31 | 75.21 | 76.61 | 809200.0 | 76.61 |
2020-07-15 | 89.23 | 80.38 | 89.17 | 83.89 | 1056700.0 | 83.89 |
2020-07-14 | 91.38 | 82.75 | 83.6 | 90.76 | 790000.0 | 90.76 |
2020-07-13 | 89.67 | 82.11 | 83.13 | 83.52 | 800900.0 | 83.52 |
2020-07-10 | 86.41 | 79.82 | 85.96 | 81.63 | 844100.0 | 81.63 |
2020-07-09 | 87.33 | 82.31 | 83.09 | 86.1 | 643300.0 | 86.1 |
2020-07-08 | 82.64 | 77.85 | 80.15 | 82.0 | 526200.0 | 82.0 |
2020-07-07 | 79.69 | 72.75 | 79.39 | 73.56 | 763700.0 | 73.56 |
2020-07-06 | 83.8 | 70.77 | 70.87 | 80.84 | 1473500.0 | 80.84 |
2020-07-02 | 68.21 | 63.47 | 63.97 | 65.89 | 812800.0 | 65.89 |
2020-07-01 | 66.49 | 59.21 | 62.76 | 60.65 | 412700.0 | 60.65 |
2020-06-30 | 62.88 | 57.22 | 58.51 | 62.36 | 440700.0 | 62.36 |
2020-06-29 | 61.23 | 56.23 | 61.23 | 58.0 | 376500.0 | 58.0 |
2020-06-26 | 63.5 | 59.61 | 63.4 | 60.67 | 226900.0 | 60.67 |
2020-06-25 | 63.87 | 61.18 | 63.55 | 63.2 | 257000.0 | 63.2 |
2020-06-24 | 63.9 | 60.02 | 61.6 | 63.56 | 366600.0 | 63.56 |
2020-06-23 | 64.98 | 59.35 | 59.35 | 61.84 | 552200.0 | 61.84 |
2020-06-22 | 59.53 | 57.19 | 59.1 | 57.6 | 427400.0 | 57.6 |
2020-06-19 | 64.31 | 59.93 | 62.28 | 60.43 | 306900.0 | 60.43 |
2020-06-18 | 64.38 | 59.79 | 61.19 | 61.16 | 299600.0 | 61.16 |
2020-06-17 | 64.4 | 59.02 | 59.33 | 61.38 | 450900.0 | 61.38 |
2020-06-16 | 60.49 | 57.67 | 59.73 | 59.33 | 307500.0 | 59.33 |
2020-06-15 | 59.19 | 53.21 | 53.84 | 58.5 | 457800.0 | 58.5 |
2020-06-12 | 58.75 | 53.83 | 56.62 | 56.35 | 364600.0 | 56.35 |
2020-06-11 | 58.19 | 54.62 | 56.0 | 55.35 | 483300.0 | 55.35 |
2020-06-10 | 59.05 | 55.8 | 58.37 | 58.36 | 429600.0 | 58.36 |
2020-06-09 | 59.73 | 55.66 | 56.26 | 57.46 | 379200.0 | 57.46 |
2020-06-08 | 62.1 | 55.56 | 61.99 | 56.82 | 865500.0 | 56.82 |
2020-06-05 | 67.4 | 61.57 | 64.88 | 62.44 | 457200.0 | 62.44 |
2020-06-04 | 65.32 | 62.73 | 65.09 | 65.1 | 243900.0 | 65.1 |
2020-06-03 | 65.87 | 61.3 | 61.3 | 65.08 | 428800.0 | 65.08 |
2020-06-02 | 64.37 | 59.5 | 63.94 | 60.91 | 484400.0 | 60.91 |
2020-06-01 | 66.97 | 60.01 | 60.01 | 63.9 | 595800.0 | 63.9 |
2020-05-29 | 60.0 | 56.25 | 59.3 | 59.79 | 454800.0 | 59.79 |
2020-05-28 | 62.0 | 57.64 | 58.9 | 58.65 | 305700.0 | 58.65 |
2020-05-27 | 60.64 | 53.0 | 60.01 | 59.16 | 618300.0 | 59.16 |
2020-05-26 | 62.87 | 56.79 | 56.98 | 59.2 | 971300.0 | 59.2 |
2020-05-22 | 56.67 | 50.96 | 55.23 | 52.87 | 452200.0 | 52.87 |
2020-05-21 | 61.38 | 53.14 | 57.95 | 54.5 | 823600.0 | 54.5 |
2020-05-20 | 67.53 | 53.46 | 65.71 | 55.08 | 1359900.0 | 55.08 |
2020-05-19 | 69.25 | 63.79 | 63.8 | 65.69 | 694800.0 | 65.69 |
2020-05-18 | 63.96 | 58.65 | 61.2 | 63.61 | 572000.0 | 63.61 |
2020-05-15 | 59.75 | 55.46 | 57.0 | 58.71 | 583600.0 | 58.71 |
2020-05-14 | 60.38 | 48.21 | 48.23 | 60.03 | 1281900.0 | 60.03 |
2020-05-13 | 56.81 | 47.77 | 56.3 | 50.28 | 788700.0 | 50.28 |
2020-05-12 | 58.78 | 51.67 | 55.0 | 56.05 | 1145800.0 | 56.05 |
2020-05-11 | 54.36 | 46.35 | 46.83 | 53.84 | 844500.0 | 53.84 |
2020-05-08 | 47.64 | 43.35 | 43.62 | 46.66 | 707800.0 | 46.66 |
2020-05-07 | 44.88 | 39.58 | 39.58 | 44.19 | 723100.0 | 44.19 |
2020-05-06 | 41.86 | 38.89 | 39.61 | 39.3 | 465100.0 | 39.3 |
2020-05-05 | 39.06 | 36.44 | 36.44 | 37.68 | 286200.0 | 37.68 |
2020-05-04 | 36.69 | 34.57 | 35.19 | 35.79 | 274700.0 | 35.79 |
2020-05-01 | 39.5 | 35.02 | 38.5 | 35.68 | 491400.0 | 35.68 |
2020-04-30 | 41.79 | 39.57 | 41.79 | 39.93 | 216900.0 | 39.93 |
2020-04-29 | 42.0 | 39.19 | 39.41 | 41.44 | 379800.0 | 41.44 |
2020-04-28 | 39.59 | 37.45 | 38.8 | 38.26 | 330400.0 | 38.26 |
2020-04-27 | 40.79 | 37.3 | 37.5 | 38.02 | 616900.0 | 38.02 |
2020-04-24 | 36.68 | 34.5 | 36.03 | 36.5 | 332100.0 | 36.5 |
2020-04-23 | 37.41 | 35.24 | 36.86 | 35.83 | 288600.0 | 35.83 |
2020-04-22 | 37.28 | 34.55 | 34.55 | 37.09 | 299000.0 | 37.09 |
2020-04-21 | 35.8 | 32.77 | 35.5 | 33.33 | 343700.0 | 33.33 |
2020-04-20 | 37.91 | 35.5 | 35.5 | 36.03 | 211500.0 | 36.03 |
2020-04-17 | 38.02 | 35.58 | 36.5 | 36.07 | 318900.0 | 36.07 |
2020-04-16 | 35.79 | 33.57 | 33.57 | 35.73 | 327500.0 | 35.73 |
2020-04-15 | 34.98 | 32.15 | 34.84 | 33.48 | 272500.0 | 33.48 |
2020-04-14 | 36.59 | 34.0 | 34.0 | 34.59 | 476500.0 | 34.59 |
2020-04-13 | 33.29 | 31.61 | 33.21 | 33.28 | 306300.0 | 33.28 |
2020-04-09 | 35.94 | 32.49 | 35.17 | 33.08 | 376200.0 | 33.08 |
2020-04-08 | 35.22 | 33.47 | 34.0 | 34.88 | 539800.0 | 34.88 |
2020-04-07 | 34.74 | 31.78 | 33.0 | 33.25 | 589700.0 | 33.25 |
2020-04-06 | 32.72 | 27.31 | 27.88 | 32.55 | 709400.0 | 32.55 |
2020-04-03 | 27.81 | 25.66 | 27.5 | 27.2 | 240600.0 | 27.2 |
2020-04-02 | 28.62 | 26.8 | 27.18 | 27.52 | 258800.0 | 27.52 |
2020-04-01 | 29.12 | 26.88 | 28.35 | 27.34 | 361400.0 | 27.34 |
2020-03-31 | 30.6 | 28.89 | 30.0 | 29.61 | 522600.0 | 29.61 |
2020-03-30 | 30.3 | 27.91 | 28.43 | 29.99 | 379000.0 | 29.99 |
2020-03-27 | 29.25 | 27.44 | 28.1 | 28.38 | 337100.0 | 28.38 |
2020-03-26 | 30.01 | 28.05 | 28.05 | 29.9 | 600800.0 | 29.9 |
2020-03-25 | 29.9 | 27.1 | 28.36 | 27.7 | 573300.0 | 27.7 |
2020-03-24 | 31.46 | 27.11 | 28.33 | 28.24 | 1029800.0 | 28.24 |
2020-03-23 | 26.97 | 21.53 | 22.42 | 26.22 | 975200.0 | 26.22 |
2020-03-20 | 24.06 | 21.67 | 21.84 | 22.07 | 900600.0 | 22.07 |
2020-03-19 | 21.95 | 18.57 | 21.95 | 20.5 | 1269500.0 | 20.5 |
2020-03-18 | 22.83 | 15.95 | 22.14 | 17.25 | 838400.0 | 17.25 |
2020-03-17 | 24.92 | 20.46 | 21.44 | 24.02 | 574700.0 | 24.02 |
2020-03-16 | 21.89 | 18.97 | 19.15 | 21.01 | 520700.0 | 21.01 |
2020-03-13 | 26.39 | 21.53 | 25.42 | 22.87 | 582100.0 | 22.87 |
2020-03-12 | 25.46 | 22.28 | 25.0 | 23.43 | 597600.0 | 23.43 |
2020-03-11 | 27.22 | 24.8 | 27.22 | 25.6 | 642500.0 | 25.6 |
2020-03-10 | 29.3 | 26.11 | 28.0 | 26.79 | 944700.0 | 26.79 |
2020-03-09 | 29.31 | 27.0 | 28.26 | 27.01 | 565600.0 | 27.01 |
2020-03-06 | 34.6 | 30.94 | 34.5 | 32.03 | 527400.0 | 32.03 |
2020-03-05 | 36.22 | 34.59 | 34.89 | 35.29 | 269200.0 | 35.29 |
2020-03-04 | 36.84 | 35.0 | 36.12 | 35.7 | 258900.0 | 35.7 |
2020-03-03 | 37.28 | 34.67 | 36.99 | 35.56 | 524000.0 | 35.56 |
2020-03-02 | 36.68 | 33.7 | 35.56 | 36.67 | 319600.0 | 36.67 |
2020-02-28 | 35.36 | 32.13 | 33.27 | 34.95 | 570700.0 | 34.95 |
2020-02-27 | 36.3 | 33.91 | 35.0 | 35.11 | 638700.0 | 35.11 |
2020-02-26 | 38.24 | 36.51 | 36.96 | 37.36 | 288900.0 | 37.36 |
2020-02-25 | 39.64 | 36.07 | 38.95 | 37.5 | 527400.0 | 37.5 |
2020-02-24 | 39.69 | 34.88 | 36.4 | 38.26 | 661300.0 | 38.26 |
2020-02-21 | 43.58 | 38.55 | 42.93 | 38.72 | 626900.0 | 38.72 |
2020-02-20 | 43.1 | 40.23 | 40.43 | 42.65 | 705900.0 | 42.65 |
2020-02-19 | 46.39 | 39.68 | 42.39 | 39.92 | 1385500.0 | 39.92 |
2020-02-18 | 42.76 | 39.87 | 40.01 | 41.83 | 1257100.0 | 41.83 |