名前 | Advanced Energy Industries Inc. Common Stock |
ティッカー | AEIS |
国 | United States |
上場年 | 1995.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 112.38 | 109.35 | 111.05 | 111.0 | 348500.0 | 111.0 |
2021-02-12 | 109.74 | 106.78 | 107.57 | 109.03 | 328000.0 | 109.03 |
2021-02-11 | 110.48 | 105.25 | 107.0 | 108.05 | 554500.0 | 108.05 |
2021-02-10 | 113.49 | 104.26 | 109.84 | 105.39 | 666600.0 | 105.39 |
2021-02-09 | 115.7 | 113.45 | 115.7 | 114.84 | 292900.0 | 114.84 |
2021-02-08 | 116.77 | 113.65 | 114.81 | 116.13 | 275500.0 | 116.13 |
2021-02-05 | 114.6 | 111.7 | 114.6 | 113.16 | 177700.0 | 113.16 |
2021-02-04 | 113.3 | 108.08 | 108.7 | 113.03 | 292700.0 | 113.03 |
2021-02-03 | 112.28 | 107.81 | 112.28 | 108.78 | 230300.0 | 108.78 |
2021-02-02 | 112.15 | 109.15 | 110.53 | 111.81 | 293500.0 | 111.81 |
2021-02-01 | 108.88 | 103.6 | 104.23 | 108.57 | 205500.0 | 108.57 |
2021-01-29 | 107.06 | 100.96 | 107.06 | 102.58 | 283800.0 | 102.58 |
2021-01-28 | 108.76 | 104.7 | 106.83 | 106.95 | 357300.0 | 106.95 |
2021-01-27 | 108.98 | 103.21 | 107.25 | 104.15 | 293700.0 | 104.15 |
2021-01-26 | 115.97 | 110.58 | 114.93 | 111.34 | 235900.0 | 111.34 |
2021-01-25 | 119.07 | 112.63 | 119.02 | 114.52 | 342700.0 | 114.52 |
2021-01-22 | 119.75 | 116.84 | 118.9 | 118.83 | 250100.0 | 118.83 |
2021-01-21 | 121.5 | 118.74 | 120.25 | 120.09 | 283000.0 | 120.09 |
2021-01-20 | 125.55 | 118.6 | 124.88 | 119.41 | 394900.0 | 119.41 |
2021-01-19 | 124.52 | 117.17 | 117.17 | 124.05 | 398800.0 | 124.05 |
2021-01-15 | 116.47 | 112.22 | 115.94 | 115.47 | 306500.0 | 115.47 |
2021-01-14 | 119.89 | 113.35 | 114.02 | 117.7 | 429200.0 | 117.7 |
2021-01-13 | 115.96 | 111.34 | 114.11 | 111.61 | 178700.0 | 111.61 |
2021-01-12 | 115.09 | 112.54 | 114.86 | 114.12 | 201000.0 | 114.12 |
2021-01-11 | 114.11 | 110.13 | 110.37 | 113.85 | 231600.0 | 113.85 |
2021-01-08 | 115.07 | 110.6 | 113.64 | 112.26 | 236200.0 | 112.26 |
2021-01-07 | 113.38 | 106.52 | 107.75 | 111.53 | 276100.0 | 111.53 |
2021-01-06 | 108.11 | 102.1 | 102.1 | 106.26 | 430100.0 | 106.26 |
2021-01-05 | 102.13 | 98.31 | 98.31 | 101.86 | 246500.0 | 101.86 |
2021-01-04 | 100.96 | 96.75 | 98.98 | 97.99 | 258200.0 | 97.99 |
2020-12-31 | 97.87 | 95.78 | 97.07 | 96.97 | 174800.0 | 96.97 |
2020-12-30 | 98.66 | 96.55 | 96.95 | 97.18 | 340700.0 | 97.18 |
2020-12-29 | 98.87 | 94.7 | 98.87 | 95.25 | 149600.0 | 95.25 |
2020-12-28 | 100.97 | 98.2 | 100.03 | 98.31 | 152400.0 | 98.31 |
2020-12-24 | 98.93 | 97.11 | 98.69 | 98.9 | 111800.0 | 98.9 |
2020-12-23 | 99.6 | 97.08 | 98.12 | 97.18 | 161800.0 | 97.18 |
2020-12-22 | 99.66 | 97.64 | 98.35 | 97.94 | 184500.0 | 97.94 |
2020-12-21 | 98.46 | 96.4 | 97.22 | 97.56 | 207000.0 | 97.56 |
2020-12-18 | 101.73 | 98.12 | 101.22 | 98.79 | 523500.0 | 98.79 |
2020-12-17 | 102.04 | 98.91 | 101.29 | 100.62 | 210100.0 | 100.62 |
2020-12-16 | 101.6 | 98.12 | 101.2 | 100.05 | 224600.0 | 100.05 |
2020-12-15 | 104.41 | 99.85 | 104.41 | 100.49 | 269700.0 | 100.49 |
2020-12-14 | 101.55 | 98.92 | 99.57 | 100.83 | 219500.0 | 100.83 |
2020-12-11 | 99.6 | 96.0 | 96.81 | 98.11 | 198900.0 | 98.11 |
2020-12-10 | 97.89 | 95.64 | 96.74 | 97.63 | 196900.0 | 97.63 |
2020-12-09 | 104.43 | 96.43 | 103.16 | 97.41 | 339900.0 | 97.41 |
2020-12-08 | 102.65 | 99.68 | 99.71 | 102.33 | 343900.0 | 102.33 |
2020-12-07 | 101.97 | 99.83 | 101.49 | 100.17 | 532800.0 | 100.17 |
2020-12-04 | 101.87 | 98.08 | 98.08 | 100.92 | 444500.0 | 100.92 |
2020-12-03 | 101.37 | 97.66 | 100.57 | 97.91 | 251400.0 | 97.91 |
2020-12-02 | 100.05 | 98.12 | 100.0 | 99.99 | 257900.0 | 99.99 |
2020-12-01 | 100.73 | 97.25 | 97.54 | 99.75 | 442600.0 | 99.75 |
2020-11-30 | 97.89 | 95.42 | 97.38 | 96.46 | 260900.0 | 96.46 |
2020-11-27 | 97.63 | 94.5 | 94.5 | 97.38 | 91600.0 | 97.38 |
2020-11-25 | 98.65 | 94.2 | 97.4 | 94.4 | 271200.0 | 94.4 |
2020-11-24 | 97.71 | 94.24 | 95.85 | 96.22 | 224800.0 | 96.22 |
2020-11-23 | 94.71 | 90.8 | 91.03 | 94.48 | 227600.0 | 94.48 |
2020-11-20 | 91.31 | 89.0 | 89.08 | 90.09 | 212500.0 | 90.09 |
2020-11-19 | 90.06 | 88.17 | 88.35 | 89.95 | 123700.0 | 89.95 |
2020-11-18 | 90.32 | 88.09 | 89.31 | 88.52 | 189400.0 | 88.52 |
2020-11-17 | 89.55 | 87.5 | 88.76 | 89.01 | 172400.0 | 89.01 |
2020-11-16 | 90.58 | 87.33 | 87.63 | 89.8 | 179800.0 | 89.8 |
2020-11-13 | 87.73 | 85.59 | 86.15 | 86.29 | 161300.0 | 86.29 |
2020-11-12 | 86.35 | 83.55 | 86.28 | 84.47 | 260500.0 | 84.47 |
2020-11-11 | 87.08 | 85.35 | 85.35 | 86.37 | 275400.0 | 86.37 |
2020-11-10 | 88.23 | 83.5 | 86.61 | 84.42 | 313700.0 | 84.42 |
2020-11-09 | 90.12 | 85.24 | 85.99 | 86.71 | 427200.0 | 86.71 |
2020-11-06 | 84.5 | 82.02 | 84.0 | 83.48 | 211700.0 | 83.48 |
2020-11-05 | 84.43 | 79.39 | 79.98 | 84.01 | 455200.0 | 84.01 |
2020-11-04 | 76.33 | 71.72 | 72.82 | 76.1 | 275600.0 | 76.1 |
2020-11-03 | 73.25 | 69.0 | 69.72 | 72.64 | 180600.0 | 72.64 |
2020-11-02 | 70.5 | 68.34 | 68.61 | 69.78 | 175700.0 | 69.78 |
2020-10-30 | 69.36 | 66.71 | 68.21 | 67.47 | 205800.0 | 67.47 |
2020-10-29 | 69.69 | 66.23 | 67.11 | 69.02 | 247800.0 | 69.02 |
2020-10-28 | 68.48 | 66.65 | 68.29 | 67.26 | 238500.0 | 67.26 |
2020-10-27 | 70.11 | 68.95 | 69.71 | 69.5 | 179900.0 | 69.5 |
2020-10-26 | 71.82 | 68.57 | 71.51 | 70.15 | 215300.0 | 70.15 |
2020-10-23 | 73.71 | 72.28 | 73.28 | 72.49 | 122700.0 | 72.49 |
2020-10-22 | 73.83 | 72.08 | 72.64 | 73.32 | 229400.0 | 73.32 |
2020-10-21 | 73.93 | 72.28 | 73.01 | 72.82 | 215100.0 | 72.82 |
2020-10-20 | 74.19 | 72.33 | 73.95 | 72.6 | 184300.0 | 72.6 |
2020-10-19 | 74.69 | 72.87 | 73.69 | 73.18 | 158200.0 | 73.18 |
2020-10-16 | 74.9 | 72.22 | 72.87 | 73.26 | 372400.0 | 73.26 |
2020-10-15 | 73.13 | 68.53 | 70.87 | 72.99 | 157700.0 | 72.99 |
2020-10-14 | 73.11 | 71.29 | 72.54 | 72.12 | 170200.0 | 72.12 |
2020-10-13 | 72.54 | 71.28 | 71.77 | 72.16 | 240300.0 | 72.16 |
2020-10-12 | 71.77 | 70.11 | 71.23 | 71.73 | 236500.0 | 71.73 |
2020-10-09 | 70.51 | 68.47 | 69.16 | 70.4 | 218700.0 | 70.4 |
2020-10-08 | 68.78 | 67.38 | 67.79 | 68.0 | 169000.0 | 68.0 |
2020-10-07 | 67.79 | 66.09 | 66.73 | 67.07 | 380600.0 | 67.07 |
2020-10-06 | 68.1 | 64.72 | 66.62 | 65.76 | 537900.0 | 65.76 |
2020-10-05 | 64.74 | 62.39 | 62.39 | 64.69 | 212800.0 | 64.69 |
2020-10-02 | 62.99 | 61.68 | 62.4 | 61.72 | 237900.0 | 61.72 |
2020-10-01 | 64.46 | 63.16 | 63.68 | 64.06 | 265200.0 | 64.06 |
2020-09-30 | 64.12 | 62.11 | 62.78 | 62.94 | 342200.0 | 62.94 |
2020-09-29 | 63.85 | 62.0 | 62.0 | 62.91 | 356100.0 | 62.91 |
2020-09-28 | 62.86 | 60.43 | 60.93 | 61.98 | 265300.0 | 61.98 |
2020-09-25 | 60.03 | 58.56 | 59.01 | 59.72 | 206200.0 | 59.72 |
2020-09-24 | 60.18 | 57.04 | 57.64 | 59.52 | 251900.0 | 59.52 |
2020-09-23 | 60.7 | 57.85 | 59.38 | 57.9 | 307200.0 | 57.9 |
2020-09-22 | 59.67 | 57.69 | 58.88 | 59.42 | 180600.0 | 59.42 |
2020-09-21 | 58.84 | 57.09 | 57.42 | 58.7 | 256000.0 | 58.7 |
2020-09-18 | 61.17 | 58.15 | 60.9 | 59.23 | 719000.0 | 59.23 |
2020-09-17 | 60.14 | 57.85 | 58.42 | 60.03 | 281500.0 | 60.03 |
2020-09-16 | 62.16 | 59.81 | 61.2 | 60.07 | 220000.0 | 60.07 |
2020-09-15 | 61.84 | 60.43 | 61.14 | 60.71 | 276200.0 | 60.71 |
2020-09-14 | 61.49 | 59.79 | 59.88 | 61.24 | 260000.0 | 61.24 |
2020-09-11 | 59.45 | 58.32 | 58.66 | 58.84 | 389900.0 | 58.84 |
2020-09-10 | 61.01 | 57.81 | 60.54 | 57.85 | 282600.0 | 57.85 |
2020-09-09 | 61.33 | 58.65 | 60.49 | 60.23 | 441300.0 | 60.23 |
2020-09-08 | 66.74 | 59.33 | 66.74 | 59.38 | 900800.0 | 59.38 |
2020-09-04 | 74.02 | 66.79 | 73.72 | 69.12 | 389200.0 | 69.12 |
2020-09-03 | 75.87 | 73.0 | 75.3 | 73.36 | 637100.0 | 73.36 |
2020-09-02 | 76.46 | 73.93 | 74.67 | 76.45 | 305000.0 | 76.45 |
2020-09-01 | 74.66 | 73.21 | 74.21 | 74.03 | 269600.0 | 74.03 |
2020-08-31 | 75.79 | 74.12 | 75.69 | 74.12 | 246300.0 | 74.12 |
2020-08-28 | 76.18 | 74.0 | 74.16 | 76.01 | 197400.0 | 76.01 |
2020-08-27 | 75.89 | 73.06 | 75.89 | 73.7 | 186000.0 | 73.7 |
2020-08-26 | 75.97 | 74.6 | 75.64 | 75.43 | 136900.0 | 75.43 |
2020-08-25 | 76.36 | 74.48 | 75.88 | 75.63 | 188400.0 | 75.63 |
2020-08-24 | 77.51 | 74.45 | 76.13 | 75.79 | 201200.0 | 75.79 |
2020-08-21 | 76.3 | 73.85 | 75.79 | 75.01 | 225200.0 | 75.01 |
2020-08-20 | 77.99 | 75.63 | 77.84 | 75.98 | 191100.0 | 75.98 |
2020-08-19 | 80.06 | 78.51 | 79.46 | 79.08 | 178800.0 | 79.08 |
2020-08-18 | 81.47 | 79.06 | 81.44 | 79.46 | 256200.0 | 79.46 |
2020-08-17 | 82.26 | 80.62 | 80.74 | 81.79 | 209800.0 | 81.79 |
2020-08-14 | 81.21 | 79.51 | 79.67 | 80.03 | 189200.0 | 80.03 |
2020-08-13 | 80.89 | 78.87 | 79.75 | 80.07 | 199100.0 | 80.07 |
2020-08-12 | 80.62 | 78.22 | 78.47 | 79.72 | 225600.0 | 79.72 |
2020-08-11 | 81.91 | 77.47 | 79.82 | 77.97 | 300000.0 | 77.97 |
2020-08-10 | 80.27 | 77.61 | 78.69 | 79.89 | 354000.0 | 79.89 |
2020-08-07 | 78.73 | 75.87 | 76.6 | 78.64 | 403800.0 | 78.64 |
2020-08-06 | 79.49 | 74.91 | 79.49 | 76.78 | 358500.0 | 76.78 |
2020-08-05 | 79.75 | 75.17 | 79.45 | 77.47 | 574700.0 | 77.47 |
2020-08-04 | 75.25 | 74.3 | 74.47 | 74.92 | 198700.0 | 74.92 |
2020-08-03 | 75.83 | 73.82 | 74.15 | 74.3 | 214600.0 | 74.3 |
2020-07-31 | 73.57 | 70.58 | 71.9 | 73.57 | 273500.0 | 73.57 |
2020-07-30 | 72.47 | 68.44 | 68.44 | 72.05 | 247800.0 | 72.05 |
2020-07-29 | 69.85 | 68.82 | 69.01 | 69.39 | 242800.0 | 69.39 |
2020-07-28 | 70.33 | 68.21 | 70.16 | 68.37 | 150000.0 | 68.37 |
2020-07-27 | 71.39 | 69.19 | 69.19 | 70.86 | 152400.0 | 70.86 |
2020-07-24 | 71.05 | 68.51 | 71.05 | 68.63 | 140800.0 | 68.63 |
2020-07-23 | 72.91 | 70.49 | 70.75 | 71.82 | 473300.0 | 71.82 |
2020-07-22 | 71.4 | 70.09 | 70.09 | 71.04 | 222400.0 | 71.04 |
2020-07-21 | 72.04 | 69.58 | 72.04 | 70.02 | 307400.0 | 70.02 |
2020-07-20 | 71.75 | 70.25 | 70.4 | 71.2 | 243500.0 | 71.2 |
2020-07-17 | 70.89 | 69.69 | 70.54 | 70.42 | 261300.0 | 70.42 |
2020-07-16 | 70.7 | 68.83 | 69.89 | 70.09 | 253100.0 | 70.09 |
2020-07-15 | 72.34 | 68.63 | 71.62 | 70.11 | 307700.0 | 70.11 |
2020-07-14 | 70.03 | 67.04 | 68.81 | 70.02 | 242100.0 | 70.02 |
2020-07-13 | 71.55 | 68.82 | 70.24 | 68.93 | 234400.0 | 68.93 |
2020-07-10 | 70.24 | 68.16 | 70.12 | 69.06 | 217700.0 | 69.06 |
2020-07-09 | 70.43 | 68.28 | 69.89 | 70.07 | 237000.0 | 70.07 |
2020-07-08 | 69.47 | 66.4 | 66.4 | 69.47 | 273300.0 | 69.47 |
2020-07-07 | 69.49 | 67.2 | 67.92 | 67.33 | 210200.0 | 67.33 |
2020-07-06 | 70.18 | 68.42 | 68.69 | 68.62 | 192700.0 | 68.62 |
2020-07-02 | 68.1 | 66.46 | 67.29 | 67.24 | 219900.0 | 67.24 |
2020-07-01 | 68.78 | 65.71 | 67.89 | 65.84 | 261600.0 | 65.84 |
2020-06-30 | 68.36 | 65.36 | 65.49 | 67.79 | 314100.0 | 67.79 |
2020-06-29 | 65.77 | 62.63 | 63.57 | 65.37 | 275000.0 | 65.37 |
2020-06-26 | 66.15 | 62.59 | 65.8 | 62.81 | 317700.0 | 62.81 |
2020-06-25 | 66.21 | 62.92 | 64.42 | 66.14 | 266800.0 | 66.14 |
2020-06-24 | 66.58 | 64.64 | 66.1 | 65.02 | 254000.0 | 65.02 |
2020-06-23 | 68.02 | 66.3 | 67.97 | 66.79 | 149800.0 | 66.79 |
2020-06-22 | 67.27 | 65.0 | 66.15 | 66.94 | 208300.0 | 66.94 |
2020-06-19 | 68.63 | 66.32 | 67.68 | 66.56 | 520900.0 | 66.56 |
2020-06-18 | 67.51 | 65.99 | 65.99 | 66.71 | 223200.0 | 66.71 |
2020-06-17 | 68.26 | 66.33 | 68.19 | 66.35 | 239900.0 | 66.35 |
2020-06-16 | 68.68 | 65.94 | 67.58 | 67.42 | 201400.0 | 67.42 |
2020-06-15 | 65.29 | 61.58 | 62.24 | 65.0 | 288500.0 | 65.0 |
2020-06-12 | 65.78 | 63.01 | 64.64 | 64.47 | 254100.0 | 64.47 |
2020-06-11 | 67.74 | 61.25 | 65.76 | 62.04 | 287500.0 | 62.04 |
2020-06-10 | 70.26 | 67.91 | 70.26 | 68.49 | 306200.0 | 68.49 |
2020-06-09 | 71.12 | 69.21 | 69.57 | 69.96 | 233500.0 | 69.96 |
2020-06-08 | 74.0 | 70.5 | 73.33 | 70.7 | 365400.0 | 70.7 |
2020-06-05 | 75.42 | 72.78 | 73.59 | 73.0 | 330100.0 | 73.0 |
2020-06-04 | 71.13 | 69.02 | 69.49 | 71.02 | 310300.0 | 71.02 |
2020-06-03 | 71.11 | 67.75 | 68.2 | 70.36 | 319100.0 | 70.36 |
2020-06-02 | 67.63 | 65.95 | 66.5 | 67.09 | 182300.0 | 67.09 |
2020-06-01 | 67.65 | 66.18 | 66.69 | 66.4 | 283300.0 | 66.4 |
2020-05-29 | 67.42 | 64.59 | 64.79 | 66.83 | 600600.0 | 66.83 |
2020-05-28 | 67.43 | 64.0 | 66.0 | 65.22 | 381500.0 | 65.22 |
2020-05-27 | 66.2 | 62.78 | 65.94 | 66.1 | 310100.0 | 66.1 |
2020-05-26 | 65.88 | 63.43 | 64.94 | 65.09 | 244000.0 | 65.09 |
2020-05-22 | 62.65 | 61.38 | 62.65 | 62.23 | 167100.0 | 62.23 |
2020-05-21 | 64.84 | 62.41 | 64.54 | 62.45 | 248800.0 | 62.45 |
2020-05-20 | 65.82 | 63.72 | 63.72 | 64.9 | 253200.0 | 64.9 |
2020-05-19 | 64.37 | 61.03 | 61.6 | 62.44 | 283100.0 | 62.44 |
2020-05-18 | 61.92 | 59.5 | 61.02 | 61.55 | 299600.0 | 61.55 |
2020-05-15 | 59.24 | 57.6 | 58.84 | 58.38 | 221900.0 | 58.38 |
2020-05-14 | 60.47 | 55.56 | 57.31 | 60.32 | 264800.0 | 60.32 |
2020-05-13 | 60.45 | 57.84 | 59.76 | 59.02 | 370200.0 | 59.02 |
2020-05-12 | 63.3 | 60.46 | 63.22 | 60.48 | 414000.0 | 60.48 |
2020-05-11 | 63.44 | 61.08 | 61.7 | 63.03 | 356400.0 | 63.03 |
2020-05-08 | 63.06 | 60.45 | 60.45 | 62.93 | 235200.0 | 62.93 |
2020-05-07 | 61.23 | 59.12 | 61.23 | 60.0 | 335200.0 | 60.0 |
2020-05-06 | 61.28 | 55.87 | 56.0 | 58.76 | 366200.0 | 58.76 |
2020-05-05 | 56.89 | 54.05 | 54.19 | 54.82 | 202900.0 | 54.82 |
2020-05-04 | 53.93 | 51.06 | 52.34 | 53.1 | 321800.0 | 53.1 |
2020-05-01 | 54.26 | 49.85 | 54.26 | 53.12 | 338900.0 | 53.12 |
2020-04-30 | 58.35 | 55.56 | 57.58 | 55.6 | 372200.0 | 55.6 |
2020-04-29 | 60.19 | 53.17 | 53.94 | 59.61 | 402500.0 | 59.61 |
2020-04-28 | 52.89 | 50.46 | 52.29 | 52.05 | 376100.0 | 52.05 |
2020-04-27 | 51.48 | 49.22 | 49.77 | 50.8 | 248100.0 | 50.8 |
2020-04-24 | 49.37 | 47.82 | 48.88 | 49.18 | 205600.0 | 49.18 |
2020-04-23 | 50.18 | 47.7 | 49.61 | 48.92 | 354600.0 | 48.92 |
2020-04-22 | 50.15 | 48.09 | 49.36 | 49.4 | 385500.0 | 49.4 |
2020-04-21 | 49.93 | 46.98 | 49.5 | 47.69 | 232300.0 | 47.69 |
2020-04-20 | 53.57 | 51.38 | 51.68 | 51.71 | 254000.0 | 51.71 |
2020-04-17 | 54.24 | 50.82 | 52.18 | 53.75 | 313300.0 | 53.75 |
2020-04-16 | 51.02 | 48.66 | 50.24 | 50.22 | 285300.0 | 50.22 |
2020-04-15 | 51.34 | 49.04 | 50.53 | 49.24 | 342900.0 | 49.24 |
2020-04-14 | 53.18 | 50.43 | 52.57 | 52.93 | 218600.0 | 52.93 |
2020-04-13 | 51.84 | 49.98 | 50.88 | 50.51 | 219300.0 | 50.51 |
2020-04-09 | 53.36 | 50.19 | 51.74 | 51.62 | 228400.0 | 51.62 |
2020-04-08 | 52.44 | 49.59 | 52.11 | 50.33 | 348000.0 | 50.33 |
2020-04-07 | 52.15 | 49.27 | 51.04 | 51.68 | 316000.0 | 51.68 |
2020-04-06 | 48.98 | 45.3 | 45.3 | 48.61 | 337800.0 | 48.61 |
2020-04-03 | 45.99 | 41.78 | 45.38 | 43.07 | 210700.0 | 43.07 |
2020-04-02 | 45.74 | 43.0 | 43.08 | 45.15 | 269600.0 | 45.15 |
2020-04-01 | 46.96 | 43.56 | 45.9 | 44.15 | 269700.0 | 44.15 |
2020-03-31 | 50.38 | 46.62 | 49.79 | 48.49 | 381200.0 | 48.49 |
2020-03-30 | 51.75 | 48.98 | 50.19 | 50.16 | 299600.0 | 50.16 |
2020-03-27 | 53.73 | 49.14 | 52.93 | 50.18 | 315700.0 | 50.18 |
2020-03-26 | 56.61 | 45.49 | 46.78 | 55.21 | 370100.0 | 55.21 |
2020-03-25 | 48.81 | 42.04 | 44.4 | 46.31 | 386100.0 | 46.31 |
2020-03-24 | 44.55 | 38.67 | 41.33 | 44.09 | 317600.0 | 44.09 |
2020-03-23 | 39.42 | 34.78 | 35.34 | 38.61 | 449400.0 | 38.61 |
2020-03-20 | 42.41 | 34.43 | 39.27 | 35.99 | 487300.0 | 35.99 |
2020-03-19 | 39.41 | 33.42 | 35.32 | 38.09 | 403000.0 | 38.09 |
2020-03-18 | 43.63 | 33.38 | 42.36 | 35.55 | 413100.0 | 35.55 |
2020-03-17 | 46.01 | 39.21 | 41.08 | 45.87 | 544500.0 | 45.87 |
2020-03-16 | 43.91 | 40.04 | 40.63 | 40.62 | 529500.0 | 40.62 |
2020-03-13 | 47.14 | 41.31 | 46.28 | 46.24 | 521400.0 | 46.24 |
2020-03-12 | 48.57 | 43.52 | 47.54 | 43.6 | 315700.0 | 43.6 |
2020-03-11 | 54.88 | 51.2 | 53.72 | 51.79 | 199000.0 | 51.79 |
2020-03-10 | 56.67 | 53.12 | 56.57 | 55.66 | 266200.0 | 55.66 |
2020-03-09 | 61.77 | 54.22 | 58.52 | 54.51 | 322900.0 | 54.51 |
2020-03-06 | 61.8 | 59.28 | 59.6 | 61.45 | 489400.0 | 61.45 |
2020-03-05 | 63.03 | 60.76 | 61.5 | 61.76 | 306300.0 | 61.76 |
2020-03-04 | 63.18 | 59.84 | 60.41 | 63.06 | 266000.0 | 63.06 |
2020-03-03 | 61.57 | 58.51 | 59.79 | 59.62 | 536400.0 | 59.62 |
2020-03-02 | 60.17 | 57.81 | 59.73 | 59.94 | 287800.0 | 59.94 |
2020-02-28 | 60.73 | 57.05 | 57.17 | 59.48 | 381800.0 | 59.48 |
2020-02-27 | 61.13 | 57.82 | 58.4 | 60.01 | 481800.0 | 60.01 |
2020-02-26 | 62.12 | 60.35 | 60.9 | 60.77 | 216700.0 | 60.77 |
2020-02-25 | 63.78 | 59.96 | 63.55 | 60.52 | 344300.0 | 60.52 |
2020-02-24 | 64.94 | 62.49 | 64.0 | 62.97 | 260700.0 | 62.97 |
2020-02-21 | 68.91 | 66.59 | 68.84 | 66.76 | 197700.0 | 66.76 |
2020-02-20 | 71.33 | 68.59 | 70.53 | 69.39 | 280700.0 | 69.39 |
2020-02-19 | 74.03 | 70.28 | 73.12 | 71.09 | 366700.0 | 71.09 |
2020-02-18 | 76.94 | 71.42 | 76.94 | 72.0 | 433400.0 | 72.0 |