名前 | Adams Diversified Equity Fund Inc. |
ティッカー | ADX |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.17 | 18.01 | 18.1 | 18.07 | 127000.0 | 18.07 |
2021-02-12 | 18.07 | 17.95 | 17.97 | 18.04 | 120800.0 | 18.04 |
2021-02-11 | 18.09 | 17.93 | 18.03 | 17.97 | 142900.0 | 17.97 |
2021-02-10 | 18.18 | 17.96 | 18.18 | 17.98 | 207500.0 | 17.93 |
2021-02-09 | 18.11 | 18.01 | 18.01 | 18.07 | 269500.0 | 18.02 |
2021-02-08 | 18.02 | 17.95 | 17.98 | 17.98 | 156400.0 | 17.93 |
2021-02-05 | 17.99 | 17.84 | 17.84 | 17.94 | 244400.0 | 17.89 |
2021-02-04 | 17.87 | 17.61 | 17.63 | 17.8 | 216200.0 | 17.75 |
2021-02-03 | 17.77 | 17.6 | 17.69 | 17.68 | 142800.0 | 17.63 |
2021-02-02 | 17.71 | 17.54 | 17.55 | 17.61 | 168600.0 | 17.56 |
2021-02-01 | 17.43 | 17.19 | 17.24 | 17.38 | 141000.0 | 17.33 |
2021-01-29 | 17.39 | 17.03 | 17.37 | 17.14 | 227400.0 | 17.09 |
2021-01-28 | 17.54 | 17.3 | 17.3 | 17.43 | 318700.0 | 17.38 |
2021-01-27 | 17.56 | 17.23 | 17.54 | 17.23 | 341300.0 | 17.18 |
2021-01-26 | 17.8 | 17.7 | 17.78 | 17.71 | 145100.0 | 17.66 |
2021-01-25 | 17.75 | 17.55 | 17.68 | 17.72 | 201000.0 | 17.67 |
2021-01-22 | 17.78 | 17.6 | 17.6 | 17.7 | 155400.0 | 17.65 |
2021-01-21 | 17.85 | 17.69 | 17.81 | 17.74 | 130200.0 | 17.69 |
2021-01-20 | 17.84 | 17.63 | 17.64 | 17.81 | 109000.0 | 17.76 |
2021-01-19 | 17.6 | 17.42 | 17.46 | 17.55 | 191700.0 | 17.5 |
2021-01-15 | 17.48 | 17.35 | 17.39 | 17.4 | 171100.0 | 17.35 |
2021-01-14 | 17.64 | 17.46 | 17.63 | 17.48 | 418200.0 | 17.43 |
2021-01-13 | 17.6 | 17.39 | 17.39 | 17.58 | 357300.0 | 17.53 |
2021-01-12 | 17.46 | 17.35 | 17.4 | 17.42 | 193200.0 | 17.37 |
2021-01-11 | 17.45 | 17.21 | 17.32 | 17.4 | 245800.0 | 17.35 |
2021-01-08 | 17.47 | 17.34 | 17.41 | 17.44 | 271900.0 | 17.39 |
2021-01-07 | 17.45 | 17.11 | 17.11 | 17.37 | 360800.0 | 17.32 |
2021-01-06 | 17.26 | 16.99 | 17.04 | 17.08 | 376400.0 | 17.03 |
2021-01-05 | 17.16 | 16.96 | 16.96 | 17.04 | 356900.0 | 16.99 |
2021-01-04 | 17.34 | 16.83 | 17.34 | 17.03 | 439500.0 | 16.98 |
2020-12-31 | 17.3 | 17.18 | 17.24 | 17.29 | 171100.0 | 17.24 |
2020-12-30 | 17.27 | 17.17 | 17.18 | 17.21 | 192600.0 | 17.16 |
2020-12-29 | 17.35 | 17.16 | 17.25 | 17.18 | 258900.0 | 17.13 |
2020-12-28 | 17.26 | 17.13 | 17.13 | 17.2 | 240600.0 | 17.15 |
2020-12-24 | 17.14 | 17.02 | 17.12 | 17.11 | 124100.0 | 17.06 |
2020-12-23 | 17.18 | 17.08 | 17.13 | 17.11 | 131600.0 | 17.06 |
2020-12-22 | 17.09 | 17.0 | 17.08 | 17.06 | 96300.0 | 17.01 |
2020-12-21 | 17.1 | 16.84 | 16.94 | 17.06 | 96500.0 | 17.01 |
2020-12-18 | 17.2 | 16.99 | 17.19 | 17.13 | 120400.0 | 17.08 |
2020-12-17 | 17.24 | 17.18 | 17.19 | 17.22 | 118600.0 | 17.17 |
2020-12-16 | 17.17 | 17.07 | 17.08 | 17.16 | 205100.0 | 17.11 |
2020-12-15 | 17.09 | 16.95 | 17.03 | 17.04 | 161600.0 | 16.99 |
2020-12-14 | 17.11 | 16.94 | 17.02 | 16.94 | 136600.0 | 16.89 |
2020-12-11 | 16.99 | 16.86 | 16.93 | 16.94 | 116100.0 | 16.89 |
2020-12-10 | 17.06 | 16.93 | 17.02 | 17.02 | 117800.0 | 16.97 |
2020-12-09 | 17.22 | 17.01 | 17.19 | 17.09 | 340500.0 | 17.04 |
2020-12-08 | 17.19 | 17.04 | 17.06 | 17.14 | 204000.0 | 17.09 |
2020-12-07 | 17.15 | 17.07 | 17.15 | 17.09 | 150700.0 | 17.04 |
2020-12-04 | 17.12 | 17.03 | 17.03 | 17.12 | 104600.0 | 17.07 |
2020-12-03 | 17.06 | 16.93 | 16.99 | 17.0 | 198800.0 | 16.95 |
2020-12-02 | 16.98 | 16.89 | 16.91 | 16.96 | 118400.0 | 16.91 |
2020-12-01 | 17.0 | 16.79 | 16.81 | 16.92 | 184000.0 | 16.87 |
2020-11-30 | 16.77 | 16.57 | 16.75 | 16.68 | 165600.0 | 16.63 |
2020-11-27 | 16.85 | 16.77 | 16.85 | 16.81 | 75200.0 | 16.76 |
2020-11-25 | 16.82 | 16.74 | 16.82 | 16.74 | 116000.0 | 16.69 |
2020-11-24 | 16.85 | 16.56 | 16.62 | 16.81 | 443500.0 | 16.76 |
2020-11-23 | 16.66 | 16.47 | 16.61 | 16.55 | 157000.0 | 16.5 |
2020-11-20 | 16.66 | 16.53 | 16.66 | 16.55 | 337000.0 | 16.5 |
2020-11-19 | 17.5 | 17.28 | 17.41 | 17.5 | 162100.0 | 17.38 |
2020-11-18 | 17.61 | 17.38 | 17.57 | 17.41 | 350300.0 | 17.29 |
2020-11-17 | 17.55 | 17.36 | 17.43 | 17.51 | 275400.0 | 17.39 |
2020-11-16 | 17.57 | 17.38 | 17.47 | 17.54 | 259800.0 | 17.42 |
2020-11-13 | 17.5 | 17.05 | 17.23 | 17.29 | 192300.0 | 17.17 |
2020-11-12 | 17.18 | 16.93 | 17.11 | 17.01 | 177100.0 | 16.89 |
2020-11-11 | 17.17 | 17.02 | 17.08 | 17.09 | 204200.0 | 16.97 |
2020-11-10 | 17.04 | 16.77 | 17.03 | 17.01 | 275600.0 | 16.89 |
2020-11-09 | 17.74 | 17.06 | 17.62 | 17.12 | 313900.0 | 17.0 |
2020-11-06 | 16.88 | 16.7 | 16.84 | 16.85 | 126800.0 | 16.74 |
2020-11-05 | 16.86 | 16.68 | 16.69 | 16.79 | 287900.0 | 16.68 |
2020-11-04 | 16.56 | 16.16 | 16.22 | 16.43 | 190500.0 | 16.32 |
2020-11-03 | 16.08 | 15.82 | 15.82 | 16.03 | 139900.0 | 15.92 |
2020-11-02 | 15.84 | 15.64 | 15.7 | 15.67 | 135000.0 | 15.56 |
2020-10-30 | 15.79 | 15.48 | 15.71 | 15.56 | 165200.0 | 15.45 |
2020-10-29 | 15.91 | 15.62 | 15.66 | 15.8 | 185100.0 | 15.69 |
2020-10-28 | 16.0 | 15.63 | 15.91 | 15.63 | 265700.0 | 15.52 |
2020-10-27 | 16.32 | 16.18 | 16.26 | 16.18 | 94400.0 | 16.07 |
2020-10-26 | 16.5 | 16.12 | 16.45 | 16.27 | 178800.0 | 16.16 |
2020-10-23 | 16.65 | 16.51 | 16.62 | 16.56 | 124400.0 | 16.45 |
2020-10-22 | 16.62 | 16.42 | 16.54 | 16.6 | 115800.0 | 16.49 |
2020-10-21 | 16.68 | 16.56 | 16.6 | 16.57 | 117200.0 | 16.46 |
2020-10-20 | 16.68 | 16.52 | 16.6 | 16.64 | 121200.0 | 16.53 |
2020-10-19 | 16.86 | 16.47 | 16.79 | 16.49 | 252200.0 | 16.38 |
2020-10-16 | 16.9 | 16.74 | 16.8 | 16.74 | 128200.0 | 16.63 |
2020-10-15 | 16.75 | 16.56 | 16.6 | 16.73 | 86000.0 | 16.62 |
2020-10-14 | 16.94 | 16.66 | 16.86 | 16.72 | 125300.0 | 16.61 |
2020-10-13 | 16.97 | 16.76 | 16.9 | 16.82 | 159500.0 | 16.71 |
2020-10-12 | 16.99 | 16.74 | 16.75 | 16.91 | 191800.0 | 16.8 |
2020-10-09 | 16.71 | 16.61 | 16.69 | 16.63 | 212400.0 | 16.52 |
2020-10-08 | 16.63 | 16.51 | 16.56 | 16.57 | 196500.0 | 16.46 |
2020-10-07 | 16.52 | 16.34 | 16.34 | 16.5 | 351600.0 | 16.39 |
2020-10-06 | 16.51 | 16.18 | 16.4 | 16.22 | 262100.0 | 16.11 |
2020-10-05 | 16.38 | 16.13 | 16.21 | 16.37 | 291600.0 | 16.26 |
2020-10-02 | 16.21 | 15.97 | 15.97 | 16.15 | 165600.0 | 16.04 |
2020-10-01 | 16.37 | 16.2 | 16.37 | 16.27 | 391100.0 | 16.16 |
2020-09-30 | 16.34 | 16.06 | 16.06 | 16.21 | 157200.0 | 16.1 |
2020-09-29 | 16.13 | 16.0 | 16.13 | 16.06 | 118900.0 | 15.95 |
2020-09-28 | 16.15 | 16.04 | 16.09 | 16.09 | 218100.0 | 15.98 |
2020-09-25 | 15.9 | 15.53 | 15.6 | 15.87 | 130300.0 | 15.76 |
2020-09-24 | 15.77 | 15.48 | 15.57 | 15.63 | 189200.0 | 15.52 |
2020-09-23 | 16.05 | 15.62 | 16.0 | 15.64 | 224400.0 | 15.53 |
2020-09-22 | 16.02 | 15.78 | 15.89 | 16.01 | 384700.0 | 15.9 |
2020-09-21 | 15.82 | 15.5 | 15.73 | 15.81 | 250100.0 | 15.7 |
2020-09-18 | 16.19 | 15.85 | 16.19 | 15.99 | 80200.0 | 15.88 |
2020-09-17 | 16.16 | 15.97 | 16.02 | 16.13 | 136500.0 | 16.02 |
2020-09-16 | 16.42 | 16.26 | 16.34 | 16.27 | 108700.0 | 16.16 |
2020-09-15 | 16.41 | 16.27 | 16.33 | 16.29 | 215600.0 | 16.18 |
2020-09-14 | 16.29 | 16.12 | 16.12 | 16.2 | 108100.0 | 16.09 |
2020-09-11 | 16.18 | 15.9 | 16.13 | 16.01 | 258200.0 | 15.9 |
2020-09-10 | 16.46 | 16.03 | 16.43 | 16.05 | 160900.0 | 15.94 |
2020-09-09 | 16.39 | 16.14 | 16.2 | 16.3 | 160400.0 | 16.19 |
2020-09-08 | 16.19 | 15.98 | 16.13 | 15.99 | 165500.0 | 15.88 |
2020-09-04 | 16.67 | 16.05 | 16.61 | 16.44 | 385500.0 | 16.33 |
2020-09-03 | 17.2 | 16.49 | 17.13 | 16.59 | 510400.0 | 16.48 |
2020-09-02 | 17.26 | 17.01 | 17.1 | 17.21 | 239900.0 | 17.09 |
2020-09-01 | 16.99 | 16.82 | 16.92 | 16.99 | 268100.0 | 16.87 |
2020-08-31 | 16.88 | 16.82 | 16.85 | 16.86 | 139500.0 | 16.75 |
2020-08-28 | 16.84 | 16.73 | 16.81 | 16.84 | 132100.0 | 16.73 |
2020-08-27 | 16.8 | 16.63 | 16.73 | 16.76 | 192600.0 | 16.65 |
2020-08-26 | 16.68 | 16.51 | 16.52 | 16.65 | 168600.0 | 16.54 |
2020-08-25 | 16.51 | 16.4 | 16.49 | 16.5 | 387200.0 | 16.39 |
2020-08-24 | 16.47 | 16.39 | 16.41 | 16.45 | 154100.0 | 16.34 |
2020-08-21 | 16.37 | 16.24 | 16.32 | 16.37 | 178700.0 | 16.26 |
2020-08-20 | 16.34 | 16.18 | 16.18 | 16.31 | 150900.0 | 16.2 |
2020-08-19 | 16.37 | 16.2 | 16.3 | 16.23 | 331600.0 | 16.12 |
2020-08-18 | 16.35 | 16.22 | 16.32 | 16.32 | 188900.0 | 16.21 |
2020-08-17 | 16.32 | 16.27 | 16.29 | 16.29 | 156300.0 | 16.18 |
2020-08-14 | 16.3 | 16.23 | 16.27 | 16.26 | 177600.0 | 16.1 |
2020-08-13 | 16.36 | 16.25 | 16.34 | 16.29 | 154000.0 | 16.13 |
2020-08-12 | 16.34 | 16.25 | 16.27 | 16.34 | 155200.0 | 16.18 |
2020-08-11 | 16.34 | 16.12 | 16.26 | 16.15 | 227200.0 | 15.99 |
2020-08-10 | 16.26 | 16.08 | 16.1 | 16.26 | 134300.0 | 16.1 |
2020-08-07 | 16.12 | 16.02 | 16.06 | 16.12 | 146800.0 | 15.96 |
2020-08-06 | 16.09 | 15.94 | 16.0 | 16.09 | 175200.0 | 15.93 |
2020-08-05 | 16.01 | 15.91 | 15.91 | 16.01 | 136700.0 | 15.85 |
2020-08-04 | 15.87 | 15.78 | 15.84 | 15.86 | 132800.0 | 15.7 |
2020-08-03 | 15.85 | 15.75 | 15.77 | 15.84 | 174000.0 | 15.68 |
2020-07-31 | 15.73 | 15.58 | 15.73 | 15.68 | 247800.0 | 15.53 |
2020-07-30 | 15.7 | 15.47 | 15.61 | 15.68 | 154500.0 | 15.53 |
2020-07-29 | 15.74 | 15.6 | 15.6 | 15.72 | 130900.0 | 15.57 |
2020-07-28 | 15.64 | 15.52 | 15.57 | 15.57 | 137600.0 | 15.42 |
2020-07-27 | 15.61 | 15.47 | 15.51 | 15.58 | 136400.0 | 15.43 |
2020-07-24 | 15.55 | 15.43 | 15.5 | 15.5 | 123100.0 | 15.35 |
2020-07-23 | 15.79 | 15.53 | 15.72 | 15.62 | 319000.0 | 15.47 |
2020-07-22 | 15.81 | 15.7 | 15.75 | 15.78 | 163900.0 | 15.62 |
2020-07-21 | 15.78 | 15.7 | 15.73 | 15.73 | 185500.0 | 15.58 |
2020-07-20 | 15.68 | 15.48 | 15.51 | 15.64 | 187700.0 | 15.49 |
2020-07-17 | 15.59 | 15.49 | 15.58 | 15.57 | 138000.0 | 15.42 |
2020-07-16 | 15.55 | 15.41 | 15.49 | 15.54 | 157400.0 | 15.39 |
2020-07-15 | 15.62 | 15.45 | 15.56 | 15.53 | 158500.0 | 15.38 |
2020-07-14 | 15.45 | 15.1 | 15.17 | 15.44 | 225800.0 | 15.29 |
2020-07-13 | 15.58 | 15.21 | 15.4 | 15.21 | 197700.0 | 15.06 |
2020-07-10 | 15.38 | 15.15 | 15.18 | 15.35 | 152000.0 | 15.2 |
2020-07-09 | 15.35 | 15.05 | 15.33 | 15.23 | 163000.0 | 15.08 |
2020-07-08 | 15.36 | 15.18 | 15.21 | 15.34 | 180000.0 | 15.19 |
2020-07-07 | 15.34 | 15.19 | 15.25 | 15.25 | 200500.0 | 15.1 |
2020-07-06 | 15.35 | 15.21 | 15.35 | 15.29 | 225600.0 | 15.14 |
2020-07-02 | 15.22 | 15.05 | 15.15 | 15.17 | 150300.0 | 15.02 |
2020-07-01 | 15.04 | 14.94 | 14.97 | 15.0 | 109100.0 | 14.85 |
2020-06-30 | 14.93 | 14.66 | 14.66 | 14.91 | 142200.0 | 14.76 |
2020-06-29 | 14.68 | 14.44 | 14.58 | 14.67 | 137000.0 | 14.53 |
2020-06-26 | 14.81 | 14.5 | 14.8 | 14.53 | 133500.0 | 14.39 |
2020-06-25 | 14.85 | 14.58 | 14.7 | 14.84 | 132000.0 | 14.69 |
2020-06-24 | 15.06 | 14.63 | 15.05 | 14.75 | 219900.0 | 14.61 |
2020-06-23 | 15.18 | 15.11 | 15.15 | 15.13 | 145500.0 | 14.98 |
2020-06-22 | 15.04 | 14.86 | 14.98 | 15.03 | 113600.0 | 14.88 |
2020-06-19 | 15.14 | 14.87 | 15.05 | 14.95 | 202300.0 | 14.8 |
2020-06-18 | 15.03 | 14.85 | 14.89 | 14.95 | 205400.0 | 14.8 |
2020-06-17 | 15.11 | 14.99 | 15.08 | 14.99 | 177500.0 | 14.84 |
2020-06-16 | 15.19 | 14.92 | 15.06 | 14.98 | 125100.0 | 14.83 |
2020-06-15 | 14.85 | 14.27 | 14.44 | 14.76 | 171900.0 | 14.61 |
2020-06-12 | 14.99 | 14.51 | 14.93 | 14.75 | 142600.0 | 14.61 |
2020-06-11 | 15.22 | 14.54 | 15.22 | 14.58 | 346600.0 | 14.44 |
2020-06-10 | 15.58 | 15.36 | 15.58 | 15.45 | 165800.0 | 15.3 |
2020-06-09 | 15.56 | 15.42 | 15.45 | 15.48 | 149700.0 | 15.33 |
2020-06-08 | 15.59 | 15.41 | 15.41 | 15.58 | 258400.0 | 15.43 |
2020-06-05 | 15.46 | 15.27 | 15.27 | 15.36 | 253800.0 | 15.21 |
2020-06-04 | 15.15 | 15.0 | 15.05 | 15.05 | 71600.0 | 14.9 |
2020-06-03 | 15.14 | 14.97 | 14.98 | 15.13 | 243800.0 | 14.98 |
2020-06-02 | 14.91 | 14.8 | 14.91 | 14.89 | 146200.0 | 14.74 |
2020-06-01 | 14.87 | 14.68 | 14.78 | 14.82 | 212300.0 | 14.67 |
2020-05-29 | 14.76 | 14.57 | 14.69 | 14.74 | 169200.0 | 14.6 |
2020-05-28 | 14.88 | 14.65 | 14.7 | 14.68 | 206200.0 | 14.54 |
2020-05-27 | 14.68 | 14.4 | 14.61 | 14.66 | 172600.0 | 14.52 |
2020-05-26 | 14.63 | 14.51 | 14.54 | 14.52 | 265700.0 | 14.38 |
2020-05-22 | 14.33 | 14.19 | 14.33 | 14.31 | 130300.0 | 14.17 |
2020-05-21 | 14.47 | 14.24 | 14.36 | 14.28 | 154600.0 | 14.14 |
2020-05-20 | 14.48 | 14.25 | 14.27 | 14.4 | 284100.0 | 14.26 |
2020-05-19 | 14.36 | 14.2 | 14.24 | 14.22 | 211500.0 | 14.08 |
2020-05-18 | 14.36 | 14.13 | 14.24 | 14.32 | 245700.0 | 14.18 |
2020-05-15 | 13.87 | 13.7 | 13.79 | 13.87 | 128500.0 | 13.73 |
2020-05-14 | 13.86 | 13.45 | 13.66 | 13.86 | 325700.0 | 13.67 |
2020-05-13 | 14.06 | 13.59 | 13.96 | 13.7 | 264900.0 | 13.52 |
2020-05-12 | 14.41 | 14.02 | 14.41 | 14.04 | 179200.0 | 13.85 |
2020-05-11 | 14.32 | 14.12 | 14.17 | 14.3 | 243700.0 | 14.11 |
2020-05-08 | 14.25 | 14.02 | 14.17 | 14.24 | 146100.0 | 14.05 |
2020-05-07 | 14.07 | 13.94 | 14.02 | 14.02 | 262000.0 | 13.83 |
2020-05-06 | 14.02 | 13.81 | 14.02 | 13.82 | 217900.0 | 13.63 |
2020-05-05 | 14.04 | 13.89 | 13.9 | 13.92 | 288900.0 | 13.73 |
2020-05-04 | 13.81 | 13.63 | 13.77 | 13.81 | 179100.0 | 13.63 |
2020-05-01 | 13.99 | 13.71 | 13.99 | 13.82 | 223200.0 | 13.63 |
2020-04-30 | 14.31 | 14.07 | 14.29 | 14.17 | 242400.0 | 13.98 |
2020-04-29 | 14.42 | 14.16 | 14.26 | 14.34 | 375900.0 | 14.15 |
2020-04-28 | 14.29 | 13.91 | 14.15 | 13.96 | 443200.0 | 13.77 |
2020-04-27 | 14.08 | 13.9 | 13.91 | 14.07 | 219100.0 | 13.88 |
2020-04-24 | 13.89 | 13.69 | 13.76 | 13.88 | 174100.0 | 13.69 |
2020-04-23 | 13.91 | 13.71 | 13.83 | 13.72 | 525400.0 | 13.54 |
2020-04-22 | 13.77 | 13.62 | 13.63 | 13.69 | 318300.0 | 13.51 |
2020-04-21 | 13.56 | 13.31 | 13.34 | 13.46 | 290800.0 | 13.28 |
2020-04-20 | 13.94 | 13.4 | 13.47 | 13.81 | 351400.0 | 13.63 |
2020-04-17 | 14.05 | 13.84 | 14.0 | 14.04 | 395600.0 | 13.85 |
2020-04-16 | 13.72 | 13.5 | 13.68 | 13.71 | 145400.0 | 13.53 |
2020-04-15 | 13.61 | 13.37 | 13.52 | 13.61 | 310200.0 | 13.43 |
2020-04-14 | 13.79 | 13.5 | 13.5 | 13.78 | 460700.0 | 13.6 |
2020-04-13 | 13.45 | 13.13 | 13.45 | 13.31 | 398800.0 | 13.13 |
2020-04-09 | 13.82 | 13.5 | 13.51 | 13.57 | 364800.0 | 13.39 |
2020-04-08 | 13.41 | 12.89 | 12.95 | 13.37 | 454200.0 | 13.19 |
2020-04-07 | 13.34 | 12.89 | 13.1 | 12.9 | 561100.0 | 12.73 |
2020-04-06 | 12.75 | 12.25 | 12.25 | 12.7 | 614600.0 | 12.53 |
2020-04-03 | 12.22 | 11.77 | 12.1 | 11.92 | 698700.0 | 11.76 |
2020-04-02 | 12.21 | 11.84 | 11.89 | 12.19 | 460800.0 | 12.03 |
2020-04-01 | 12.2 | 11.73 | 12.18 | 11.9 | 464200.0 | 11.74 |
2020-03-31 | 12.87 | 12.54 | 12.73 | 12.59 | 712800.0 | 12.42 |
2020-03-30 | 12.72 | 12.28 | 12.29 | 12.72 | 533700.0 | 12.55 |
2020-03-27 | 12.61 | 12.24 | 12.56 | 12.4 | 836500.0 | 12.23 |
2020-03-26 | 12.74 | 11.96 | 11.97 | 12.7 | 722200.0 | 12.53 |
2020-03-25 | 12.42 | 11.43 | 11.43 | 12.0 | 847100.0 | 11.84 |
2020-03-24 | 11.47 | 10.78 | 10.92 | 11.39 | 661700.0 | 11.24 |
2020-03-23 | 10.81 | 10.16 | 10.8 | 10.43 | 1344500.0 | 10.29 |
2020-03-20 | 11.77 | 11.05 | 11.42 | 11.1 | 799700.0 | 10.95 |
2020-03-19 | 11.61 | 10.77 | 10.93 | 11.42 | 736800.0 | 11.27 |
2020-03-18 | 11.75 | 10.82 | 11.42 | 11.07 | 858100.0 | 10.92 |
2020-03-17 | 12.23 | 11.52 | 11.79 | 12.2 | 461900.0 | 12.04 |
2020-03-16 | 12.25 | 11.55 | 11.65 | 11.71 | 640100.0 | 11.55 |
2020-03-13 | 12.84 | 11.89 | 12.38 | 12.84 | 907100.0 | 12.67 |
2020-03-12 | 12.52 | 11.83 | 12.38 | 11.84 | 1131800.0 | 11.68 |
2020-03-11 | 13.82 | 13.09 | 13.7 | 13.23 | 871900.0 | 13.05 |
2020-03-10 | 13.99 | 13.4 | 13.79 | 13.99 | 603900.0 | 13.8 |
2020-03-09 | 13.84 | 13.31 | 13.47 | 13.41 | 501000.0 | 13.23 |
2020-03-06 | 14.49 | 14.15 | 14.32 | 14.46 | 429800.0 | 14.27 |
2020-03-05 | 14.94 | 14.58 | 14.81 | 14.67 | 526200.0 | 14.47 |
2020-03-04 | 15.15 | 14.8 | 14.8 | 15.13 | 660400.0 | 14.93 |
2020-03-03 | 15.39 | 14.46 | 15.0 | 14.61 | 893500.0 | 14.41 |
2020-03-02 | 15.02 | 14.31 | 14.42 | 15.0 | 704500.0 | 14.8 |
2020-02-28 | 14.47 | 13.85 | 14.45 | 14.38 | 1435100.0 | 14.19 |
2020-02-27 | 15.22 | 14.47 | 15.16 | 14.73 | 803800.0 | 14.53 |
2020-02-26 | 15.68 | 15.36 | 15.42 | 15.44 | 525200.0 | 15.23 |
2020-02-25 | 16.04 | 15.4 | 16.02 | 15.48 | 706800.0 | 15.27 |
2020-02-24 | 16.09 | 15.9 | 16.08 | 16.04 | 827600.0 | 15.83 |
2020-02-21 | 16.51 | 16.43 | 16.49 | 16.43 | 323800.0 | 16.21 |
2020-02-20 | 16.65 | 16.48 | 16.6 | 16.54 | 219200.0 | 16.32 |
2020-02-19 | 16.63 | 16.57 | 16.58 | 16.6 | 96400.0 | 16.38 |
2020-02-18 | 16.57 | 16.48 | 16.5 | 16.53 | 126600.0 | 16.31 |