名前 | Allied Healthcare Products Inc. Common Stock |
ティッカー | AHPI |
国 | United States |
上場年 | 1992.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.0 | 7.1 | 7.3 | 8.2 | 2519000.0 | 8.2 |
2021-02-12 | 7.37 | 6.75 | 6.93 | 7.01 | 242200.0 | 7.01 |
2021-02-11 | 7.7 | 6.79 | 7.32 | 6.86 | 311700.0 | 6.86 |
2021-02-10 | 8.3 | 6.99 | 8.25 | 7.4 | 665300.0 | 7.4 |
2021-02-09 | 8.09 | 7.08 | 7.11 | 7.64 | 884300.0 | 7.64 |
2021-02-08 | 7.16 | 6.7 | 6.82 | 7.15 | 192800.0 | 7.15 |
2021-02-05 | 6.97 | 6.52 | 6.88 | 6.72 | 258200.0 | 6.72 |
2021-02-04 | 7.3 | 6.8 | 7.05 | 6.84 | 324700.0 | 6.84 |
2021-02-03 | 7.3 | 6.64 | 6.88 | 6.97 | 719100.0 | 6.97 |
2021-02-02 | 7.2 | 6.57 | 6.97 | 6.71 | 680100.0 | 6.71 |
2021-02-01 | 7.52 | 5.92 | 6.16 | 7.11 | 1349400.0 | 7.11 |
2021-01-29 | 6.45 | 5.9 | 6.4 | 6.02 | 314600.0 | 6.02 |
2021-01-28 | 6.72 | 6.21 | 6.45 | 6.39 | 267000.0 | 6.39 |
2021-01-27 | 7.0 | 6.41 | 6.71 | 6.44 | 394600.0 | 6.44 |
2021-01-26 | 7.06 | 6.21 | 6.49 | 6.85 | 521600.0 | 6.85 |
2021-01-25 | 6.77 | 6.11 | 6.72 | 6.49 | 402600.0 | 6.49 |
2021-01-22 | 6.8 | 6.29 | 6.72 | 6.65 | 860400.0 | 6.65 |
2021-01-21 | 8.25 | 6.05 | 6.24 | 6.87 | 3085800.0 | 6.87 |
2021-01-20 | 6.44 | 5.8 | 6.25 | 6.32 | 605500.0 | 6.32 |
2021-01-19 | 7.3 | 6.19 | 6.53 | 6.34 | 1402600.0 | 6.34 |
2021-01-15 | 6.28 | 5.38 | 5.41 | 6.09 | 1487900.0 | 6.09 |
2021-01-14 | 5.8 | 5.27 | 5.62 | 5.43 | 381900.0 | 5.43 |
2021-01-13 | 6.48 | 5.35 | 5.61 | 5.62 | 1393000.0 | 5.62 |
2021-01-12 | 5.92 | 5.09 | 5.23 | 5.59 | 812900.0 | 5.59 |
2021-01-11 | 5.35 | 4.81 | 4.86 | 5.25 | 829400.0 | 5.25 |
2021-01-08 | 4.96 | 4.8 | 4.91 | 4.86 | 84500.0 | 4.86 |
2021-01-07 | 4.98 | 4.7 | 4.79 | 4.88 | 217100.0 | 4.88 |
2021-01-06 | 4.94 | 4.5 | 4.89 | 4.81 | 384600.0 | 4.81 |
2021-01-05 | 5.3 | 4.72 | 5.16 | 4.84 | 323400.0 | 4.84 |
2021-01-04 | 5.17 | 4.86 | 4.97 | 5.17 | 159400.0 | 5.17 |
2020-12-31 | 5.14 | 4.76 | 5.11 | 4.87 | 265200.0 | 4.87 |
2020-12-30 | 5.4 | 4.96 | 5.1 | 5.14 | 340800.0 | 5.14 |
2020-12-29 | 5.7 | 4.91 | 5.6 | 5.09 | 430200.0 | 5.09 |
2020-12-28 | 6.28 | 4.9 | 4.97 | 5.57 | 1859600.0 | 5.57 |
2020-12-24 | 5.02 | 4.84 | 5.0 | 4.9 | 89100.0 | 4.9 |
2020-12-23 | 5.1 | 4.92 | 4.95 | 4.96 | 138800.0 | 4.96 |
2020-12-22 | 5.08 | 4.9 | 5.08 | 4.95 | 126600.0 | 4.95 |
2020-12-21 | 5.25 | 4.93 | 4.98 | 5.08 | 195100.0 | 5.08 |
2020-12-18 | 5.0 | 4.81 | 5.0 | 4.84 | 141100.0 | 4.84 |
2020-12-17 | 4.98 | 4.8 | 4.87 | 4.86 | 87400.0 | 4.86 |
2020-12-16 | 5.04 | 4.8 | 4.9 | 4.83 | 127400.0 | 4.83 |
2020-12-15 | 5.17 | 4.83 | 5.03 | 4.93 | 216200.0 | 4.93 |
2020-12-14 | 5.65 | 4.8 | 4.9 | 5.03 | 1247900.0 | 5.03 |
2020-12-11 | 5.14 | 4.77 | 5.0 | 4.78 | 194500.0 | 4.78 |
2020-12-10 | 5.18 | 4.91 | 5.08 | 4.95 | 146600.0 | 4.95 |
2020-12-09 | 5.27 | 4.91 | 5.17 | 4.97 | 277500.0 | 4.97 |
2020-12-08 | 5.53 | 5.04 | 5.28 | 5.14 | 570200.0 | 5.14 |
2020-12-07 | 5.45 | 5.15 | 5.25 | 5.23 | 300400.0 | 5.23 |
2020-12-04 | 5.59 | 5.14 | 5.46 | 5.4 | 811300.0 | 5.4 |
2020-12-03 | 5.9 | 4.77 | 4.88 | 5.72 | 2435100.0 | 5.72 |
2020-12-02 | 4.95 | 4.75 | 4.81 | 4.79 | 151000.0 | 4.79 |
2020-12-01 | 5.1 | 4.71 | 5.03 | 4.84 | 451100.0 | 4.84 |
2020-11-30 | 5.22 | 4.96 | 5.22 | 5.07 | 287500.0 | 5.07 |
2020-11-27 | 5.29 | 4.95 | 5.21 | 5.12 | 204000.0 | 5.12 |
2020-11-25 | 5.23 | 4.85 | 4.99 | 5.17 | 750500.0 | 5.17 |
2020-11-24 | 5.35 | 4.86 | 5.2 | 5.06 | 755500.0 | 5.06 |
2020-11-23 | 5.19 | 4.63 | 5.0 | 5.01 | 813300.0 | 5.01 |
2020-11-20 | 5.1 | 4.85 | 5.1 | 4.98 | 298800.0 | 4.98 |
2020-11-19 | 5.48 | 4.88 | 5.24 | 5.08 | 756500.0 | 5.08 |
2020-11-18 | 5.63 | 5.16 | 5.53 | 5.3 | 684600.0 | 5.3 |
2020-11-17 | 5.82 | 5.4 | 5.6 | 5.63 | 293000.0 | 5.63 |
2020-11-16 | 6.19 | 5.35 | 6.11 | 5.69 | 958400.0 | 5.69 |
2020-11-13 | 6.78 | 5.76 | 6.65 | 5.86 | 1952700.0 | 5.86 |
2020-11-12 | 8.13 | 4.74 | 4.74 | 7.86 | 6442600.0 | 7.86 |
2020-11-11 | 4.8 | 4.36 | 4.45 | 4.7 | 169600.0 | 4.7 |
2020-11-10 | 4.45 | 4.3 | 4.34 | 4.36 | 23100.0 | 4.36 |
2020-11-09 | 4.8 | 4.2 | 4.71 | 4.37 | 124000.0 | 4.37 |
2020-11-06 | 4.77 | 4.51 | 4.72 | 4.64 | 37700.0 | 4.64 |
2020-11-05 | 4.8 | 4.58 | 4.58 | 4.71 | 66600.0 | 4.71 |
2020-11-04 | 4.75 | 4.55 | 4.64 | 4.59 | 34000.0 | 4.59 |
2020-11-03 | 4.87 | 4.63 | 4.8 | 4.71 | 35100.0 | 4.71 |
2020-11-02 | 5.03 | 4.63 | 4.96 | 4.72 | 133500.0 | 4.72 |
2020-10-30 | 5.0 | 4.51 | 4.61 | 4.93 | 141200.0 | 4.93 |
2020-10-29 | 4.98 | 4.61 | 4.98 | 4.61 | 152300.0 | 4.61 |
2020-10-28 | 5.17 | 4.7 | 4.84 | 4.99 | 204000.0 | 4.99 |
2020-10-27 | 4.99 | 4.68 | 4.95 | 4.71 | 35800.0 | 4.71 |
2020-10-26 | 5.22 | 4.9 | 4.91 | 4.96 | 82900.0 | 4.96 |
2020-10-23 | 5.15 | 4.88 | 5.1 | 4.94 | 50600.0 | 4.94 |
2020-10-22 | 5.25 | 4.81 | 5.17 | 4.99 | 118000.0 | 4.99 |
2020-10-21 | 5.39 | 5.13 | 5.28 | 5.19 | 73800.0 | 5.19 |
2020-10-20 | 5.33 | 5.13 | 5.33 | 5.22 | 48000.0 | 5.22 |
2020-10-19 | 5.45 | 5.21 | 5.21 | 5.32 | 137800.0 | 5.32 |
2020-10-16 | 5.29 | 5.1 | 5.18 | 5.19 | 51900.0 | 5.19 |
2020-10-15 | 5.31 | 5.03 | 5.3 | 5.1 | 50700.0 | 5.1 |
2020-10-14 | 5.43 | 5.19 | 5.37 | 5.31 | 83500.0 | 5.31 |
2020-10-13 | 5.45 | 5.16 | 5.34 | 5.32 | 230300.0 | 5.32 |
2020-10-12 | 5.45 | 5.2 | 5.2 | 5.29 | 104100.0 | 5.29 |
2020-10-09 | 5.5 | 5.16 | 5.5 | 5.24 | 82800.0 | 5.24 |
2020-10-08 | 5.65 | 5.33 | 5.58 | 5.45 | 93600.0 | 5.45 |
2020-10-07 | 5.85 | 5.52 | 5.7 | 5.58 | 140300.0 | 5.58 |
2020-10-06 | 5.91 | 5.5 | 5.91 | 5.6 | 123900.0 | 5.6 |
2020-10-05 | 6.21 | 5.7 | 5.97 | 5.83 | 339100.0 | 5.83 |
2020-10-02 | 6.32 | 5.67 | 5.84 | 5.97 | 785000.0 | 5.97 |
2020-10-01 | 5.75 | 5.46 | 5.53 | 5.63 | 84500.0 | 5.63 |
2020-09-30 | 5.77 | 5.42 | 5.6 | 5.52 | 110600.0 | 5.52 |
2020-09-29 | 6.23 | 5.51 | 5.66 | 5.53 | 242500.0 | 5.53 |
2020-09-28 | 5.84 | 5.6 | 5.63 | 5.66 | 54800.0 | 5.66 |
2020-09-25 | 5.96 | 5.56 | 5.56 | 5.7 | 70300.0 | 5.7 |
2020-09-24 | 5.75 | 5.36 | 5.66 | 5.54 | 97900.0 | 5.54 |
2020-09-23 | 6.1 | 5.47 | 5.99 | 5.72 | 113700.0 | 5.72 |
2020-09-22 | 6.58 | 5.52 | 5.66 | 5.97 | 452600.0 | 5.97 |
2020-09-21 | 6.05 | 5.56 | 5.68 | 5.62 | 88700.0 | 5.62 |
2020-09-18 | 6.09 | 5.61 | 5.61 | 5.77 | 129000.0 | 5.77 |
2020-09-17 | 6.16 | 5.35 | 5.99 | 5.58 | 228400.0 | 5.58 |
2020-09-16 | 6.33 | 5.92 | 6.17 | 6.07 | 162700.0 | 6.07 |
2020-09-15 | 6.44 | 6.01 | 6.31 | 6.19 | 196500.0 | 6.19 |
2020-09-14 | 6.44 | 5.66 | 5.83 | 6.34 | 330200.0 | 6.34 |
2020-09-11 | 6.1 | 5.4 | 5.54 | 5.61 | 425100.0 | 5.61 |
2020-09-10 | 5.75 | 5.26 | 5.73 | 5.54 | 165300.0 | 5.54 |
2020-09-09 | 5.9 | 5.27 | 5.27 | 5.64 | 216400.0 | 5.64 |
2020-09-08 | 5.75 | 4.66 | 4.9 | 5.25 | 466200.0 | 5.25 |
2020-09-04 | 5.23 | 4.78 | 5.17 | 4.93 | 205700.0 | 4.93 |
2020-09-03 | 5.74 | 5.1 | 5.68 | 5.17 | 191800.0 | 5.17 |
2020-09-02 | 6.1 | 5.52 | 6.02 | 5.76 | 232400.0 | 5.76 |
2020-09-01 | 6.97 | 6.1 | 6.96 | 6.19 | 211600.0 | 6.19 |
2020-08-31 | 7.14 | 6.72 | 7.09 | 6.94 | 112100.0 | 6.94 |
2020-08-28 | 7.11 | 6.9 | 7.11 | 7.03 | 60100.0 | 7.03 |
2020-08-27 | 7.32 | 6.84 | 7.09 | 7.13 | 147200.0 | 7.13 |
2020-08-26 | 7.55 | 7.0 | 7.34 | 7.15 | 164000.0 | 7.15 |
2020-08-25 | 7.55 | 6.83 | 7.0 | 7.28 | 122300.0 | 7.28 |
2020-08-24 | 7.4 | 6.77 | 7.31 | 7.14 | 200900.0 | 7.14 |
2020-08-21 | 7.38 | 7.11 | 7.27 | 7.34 | 114300.0 | 7.34 |
2020-08-20 | 8.12 | 7.12 | 7.9 | 7.41 | 261900.0 | 7.41 |
2020-08-19 | 8.05 | 7.91 | 8.04 | 7.94 | 175800.0 | 7.94 |
2020-08-18 | 8.16 | 7.82 | 7.91 | 8.13 | 142300.0 | 8.13 |
2020-08-17 | 8.49 | 7.86 | 8.26 | 7.92 | 198500.0 | 7.92 |
2020-08-14 | 8.49 | 8.08 | 8.43 | 8.4 | 183400.0 | 8.4 |
2020-08-13 | 8.87 | 7.89 | 8.06 | 8.35 | 426200.0 | 8.35 |
2020-08-12 | 9.23 | 7.7 | 9.03 | 7.97 | 691800.0 | 7.97 |
2020-08-11 | 10.05 | 9.02 | 9.99 | 9.02 | 443500.0 | 9.02 |
2020-08-10 | 10.33 | 9.9 | 10.28 | 10.09 | 213800.0 | 10.09 |
2020-08-07 | 10.69 | 10.15 | 10.35 | 10.35 | 200400.0 | 10.35 |
2020-08-06 | 10.52 | 10.21 | 10.45 | 10.43 | 187600.0 | 10.43 |
2020-08-05 | 10.66 | 10.21 | 10.22 | 10.43 | 220300.0 | 10.43 |
2020-08-04 | 10.87 | 10.11 | 10.31 | 10.26 | 207400.0 | 10.26 |
2020-08-03 | 10.6 | 10.16 | 10.43 | 10.45 | 282800.0 | 10.45 |
2020-07-31 | 10.89 | 10.13 | 10.73 | 10.38 | 300200.0 | 10.38 |
2020-07-30 | 10.96 | 10.3 | 10.8 | 10.78 | 325100.0 | 10.78 |
2020-07-29 | 11.27 | 10.22 | 11.16 | 10.89 | 755600.0 | 10.89 |
2020-07-28 | 11.47 | 10.88 | 11.24 | 10.88 | 303100.0 | 10.88 |
2020-07-27 | 11.54 | 10.95 | 11.19 | 11.25 | 225300.0 | 11.25 |
2020-07-24 | 11.95 | 10.92 | 11.24 | 11.1 | 407100.0 | 11.1 |
2020-07-23 | 12.88 | 10.8 | 12.55 | 11.2 | 801400.0 | 11.2 |
2020-07-22 | 13.27 | 11.23 | 11.39 | 12.89 | 1600400.0 | 12.89 |
2020-07-21 | 12.0 | 11.0 | 11.51 | 11.53 | 672300.0 | 11.53 |
2020-07-20 | 11.58 | 10.7 | 11.15 | 11.42 | 666900.0 | 11.42 |
2020-07-17 | 12.18 | 10.55 | 11.39 | 10.94 | 1131200.0 | 10.94 |
2020-07-16 | 12.25 | 9.91 | 9.93 | 11.19 | 1498700.0 | 11.19 |
2020-07-15 | 10.24 | 9.85 | 10.01 | 10.05 | 598900.0 | 10.05 |
2020-07-14 | 10.59 | 9.7 | 10.34 | 10.21 | 432500.0 | 10.21 |
2020-07-13 | 11.21 | 10.2 | 10.93 | 10.47 | 434400.0 | 10.47 |
2020-07-10 | 11.69 | 10.75 | 11.28 | 10.87 | 672300.0 | 10.87 |
2020-07-09 | 11.9 | 11.1 | 11.8 | 11.28 | 294900.0 | 11.28 |
2020-07-08 | 12.35 | 11.03 | 11.1 | 12.0 | 577400.0 | 12.0 |
2020-07-07 | 11.45 | 11.01 | 11.14 | 11.14 | 218600.0 | 11.14 |
2020-07-06 | 11.63 | 10.88 | 11.55 | 11.08 | 347900.0 | 11.08 |
2020-07-02 | 11.99 | 11.27 | 11.95 | 11.45 | 314300.0 | 11.45 |
2020-07-01 | 12.23 | 11.03 | 11.51 | 11.75 | 620100.0 | 11.75 |
2020-06-30 | 12.28 | 9.85 | 10.4 | 11.78 | 836900.0 | 11.78 |
2020-06-29 | 11.52 | 10.3 | 11.29 | 10.62 | 479600.0 | 10.62 |
2020-06-26 | 12.85 | 11.0 | 12.69 | 11.26 | 817900.0 | 11.26 |
2020-06-25 | 14.87 | 12.0 | 13.89 | 12.33 | 1726900.0 | 12.33 |
2020-06-24 | 13.76 | 11.14 | 11.99 | 13.32 | 2468900.0 | 13.32 |
2020-06-23 | 12.22 | 9.19 | 10.11 | 11.78 | 1780200.0 | 11.78 |
2020-06-22 | 12.34 | 10.05 | 11.14 | 10.22 | 1025300.0 | 10.22 |
2020-06-19 | 12.8 | 10.05 | 10.68 | 12.26 | 2274900.0 | 12.26 |
2020-06-18 | 10.26 | 8.61 | 9.64 | 9.88 | 995800.0 | 9.88 |
2020-06-17 | 10.41 | 8.14 | 8.65 | 9.67 | 1093800.0 | 9.67 |
2020-06-16 | 8.71 | 7.8 | 8.06 | 8.65 | 353300.0 | 8.65 |
2020-06-15 | 8.37 | 7.71 | 8.2 | 8.2 | 240800.0 | 8.2 |
2020-06-12 | 8.51 | 7.62 | 8.51 | 7.97 | 242500.0 | 7.97 |
2020-06-11 | 9.26 | 7.9 | 8.45 | 8.27 | 539800.0 | 8.27 |
2020-06-10 | 9.83 | 8.33 | 9.1 | 8.69 | 1031100.0 | 8.69 |
2020-06-09 | 8.2 | 7.68 | 7.86 | 8.08 | 214800.0 | 8.08 |
2020-06-08 | 8.09 | 7.64 | 7.85 | 7.99 | 176200.0 | 7.99 |
2020-06-05 | 8.68 | 7.81 | 8.56 | 8.02 | 247700.0 | 8.02 |
2020-06-04 | 11.32 | 8.22 | 8.37 | 8.58 | 794700.0 | 8.58 |
2020-06-03 | 8.67 | 7.6 | 8.67 | 7.93 | 311200.0 | 7.93 |
2020-06-02 | 9.27 | 8.6 | 9.2 | 8.79 | 257000.0 | 8.79 |
2020-06-01 | 9.77 | 9.06 | 9.4 | 9.33 | 163000.0 | 9.33 |
2020-05-29 | 9.49 | 8.88 | 9.21 | 9.33 | 85700.0 | 9.33 |
2020-05-28 | 9.59 | 9.09 | 9.31 | 9.26 | 79200.0 | 9.26 |
2020-05-27 | 9.91 | 8.74 | 9.88 | 9.22 | 299300.0 | 9.22 |
2020-05-26 | 10.29 | 9.58 | 10.21 | 9.94 | 214800.0 | 9.94 |
2020-05-22 | 11.24 | 9.84 | 11.04 | 10.11 | 364000.0 | 10.11 |
2020-05-21 | 11.8 | 10.82 | 11.55 | 11.21 | 161500.0 | 11.21 |
2020-05-20 | 12.44 | 11.16 | 12.23 | 11.8 | 233200.0 | 11.8 |
2020-05-19 | 13.19 | 12.22 | 12.93 | 12.28 | 109600.0 | 12.28 |
2020-05-18 | 13.38 | 12.18 | 12.78 | 12.9 | 279500.0 | 12.9 |
2020-05-15 | 13.9 | 12.11 | 12.61 | 12.73 | 389100.0 | 12.73 |
2020-05-14 | 14.38 | 12.08 | 12.08 | 13.03 | 732500.0 | 13.03 |
2020-05-13 | 13.45 | 11.5 | 12.9 | 11.98 | 378200.0 | 11.98 |
2020-05-12 | 16.39 | 11.5 | 11.64 | 12.62 | 1852000.0 | 12.62 |
2020-05-11 | 12.0 | 11.05 | 12.0 | 11.72 | 159200.0 | 11.72 |
2020-05-08 | 12.01 | 11.23 | 11.96 | 11.49 | 143300.0 | 11.49 |
2020-05-07 | 12.0 | 11.0 | 11.57 | 11.97 | 157600.0 | 11.97 |
2020-05-06 | 11.95 | 11.01 | 11.4 | 11.09 | 206500.0 | 11.09 |
2020-05-05 | 12.9 | 10.53 | 12.85 | 10.92 | 676700.0 | 10.92 |
2020-05-04 | 13.75 | 9.12 | 9.19 | 13.45 | 1852100.0 | 13.45 |
2020-05-01 | 10.0 | 9.0 | 9.34 | 9.08 | 114500.0 | 9.08 |
2020-04-30 | 10.49 | 9.51 | 10.16 | 9.63 | 180200.0 | 9.63 |
2020-04-29 | 11.13 | 10.25 | 11.0 | 10.71 | 201000.0 | 10.71 |
2020-04-28 | 12.25 | 11.0 | 12.21 | 11.07 | 221600.0 | 11.07 |
2020-04-27 | 13.0 | 12.0 | 12.97 | 12.07 | 180000.0 | 12.07 |
2020-04-24 | 13.37 | 12.73 | 12.94 | 12.85 | 126600.0 | 12.85 |
2020-04-23 | 13.53 | 12.81 | 13.16 | 13.02 | 115900.0 | 13.02 |
2020-04-22 | 13.5 | 13.06 | 13.08 | 13.15 | 71100.0 | 13.15 |
2020-04-21 | 14.07 | 13.0 | 13.85 | 13.15 | 153900.0 | 13.15 |
2020-04-20 | 14.79 | 13.6 | 14.05 | 14.05 | 249700.0 | 14.05 |
2020-04-17 | 14.49 | 13.61 | 14.48 | 14.2 | 163400.0 | 14.2 |
2020-04-16 | 15.37 | 13.58 | 13.9 | 15.09 | 390700.0 | 15.09 |
2020-04-15 | 14.55 | 13.55 | 14.15 | 14.12 | 264100.0 | 14.12 |
2020-04-14 | 15.58 | 14.0 | 15.32 | 14.14 | 417400.0 | 14.14 |
2020-04-13 | 16.55 | 15.38 | 16.46 | 15.68 | 174500.0 | 15.68 |
2020-04-09 | 17.06 | 16.21 | 16.9 | 16.65 | 181300.0 | 16.65 |
2020-04-08 | 17.5 | 16.61 | 17.21 | 17.15 | 200100.0 | 17.15 |
2020-04-07 | 18.51 | 16.05 | 18.51 | 16.9 | 387700.0 | 16.9 |
2020-04-06 | 18.85 | 17.13 | 18.85 | 18.44 | 412300.0 | 18.44 |
2020-04-03 | 20.0 | 18.31 | 18.49 | 18.8 | 518200.0 | 18.8 |
2020-04-02 | 20.2 | 17.11 | 18.95 | 18.49 | 725200.0 | 18.49 |
2020-04-01 | 20.95 | 16.69 | 18.15 | 20.07 | 1063900.0 | 20.07 |
2020-03-31 | 17.87 | 16.27 | 17.49 | 17.51 | 329700.0 | 17.51 |
2020-03-30 | 19.5 | 17.53 | 18.65 | 18.35 | 525500.0 | 18.35 |
2020-03-27 | 21.99 | 17.01 | 18.12 | 17.28 | 1772600.0 | 17.28 |
2020-03-26 | 18.24 | 13.85 | 13.85 | 16.62 | 832800.0 | 16.62 |
2020-03-25 | 14.0 | 12.5 | 14.0 | 13.39 | 443700.0 | 13.39 |
2020-03-24 | 16.35 | 13.34 | 16.2 | 14.74 | 625300.0 | 14.74 |
2020-03-23 | 20.48 | 16.39 | 20.0 | 17.35 | 453100.0 | 17.35 |
2020-03-20 | 24.49 | 15.58 | 24.49 | 19.4 | 1087700.0 | 19.4 |
2020-03-19 | 27.81 | 20.5 | 22.99 | 25.0 | 1803200.0 | 25.0 |
2020-03-18 | 20.0 | 13.1 | 14.09 | 19.75 | 2076200.0 | 19.75 |
2020-03-17 | 14.58 | 13.0 | 14.09 | 13.95 | 352600.0 | 13.95 |
2020-03-16 | 15.65 | 12.8 | 15.65 | 13.99 | 1092800.0 | 13.99 |
2020-03-13 | 13.7 | 10.58 | 12.64 | 11.66 | 626600.0 | 11.66 |
2020-03-12 | 16.45 | 12.71 | 16.4 | 12.94 | 1078700.0 | 12.94 |
2020-03-11 | 16.37 | 9.82 | 10.69 | 14.74 | 2608600.0 | 14.74 |
2020-03-10 | 13.91 | 9.04 | 12.63 | 10.18 | 1058900.0 | 10.18 |
2020-03-09 | 17.75 | 11.88 | 16.62 | 13.29 | 777100.0 | 13.29 |
2020-03-06 | 19.82 | 16.5 | 19.18 | 18.09 | 1175000.0 | 18.09 |
2020-03-05 | 22.5 | 17.25 | 18.55 | 18.5 | 3148200.0 | 18.5 |
2020-03-04 | 20.49 | 15.01 | 16.1 | 16.14 | 1893800.0 | 16.14 |
2020-03-03 | 24.39 | 11.06 | 13.11 | 20.0 | 6241800.0 | 20.0 |
2020-03-02 | 23.79 | 13.0 | 23.79 | 15.65 | 2746800.0 | 15.65 |
2020-02-28 | 45.0 | 15.85 | 41.44 | 24.0 | 7505600.0 | 24.0 |
2020-02-27 | 17.95 | 5.05 | 5.87 | 15.52 | 11580300.0 | 15.52 |
2020-02-26 | 4.18 | 3.42 | 3.54 | 3.68 | 2116100.0 | 3.68 |
2020-02-25 | 3.69 | 2.82 | 3.04 | 3.41 | 1138900.0 | 3.41 |
2020-02-24 | 3.48 | 2.54 | 2.6 | 3.13 | 2281500.0 | 3.13 |
2020-02-21 | 2.56 | 2.11 | 2.34 | 2.46 | 464400.0 | 2.46 |
2020-02-20 | 2.43 | 1.98 | 2.04 | 2.39 | 745700.0 | 2.39 |
2020-02-19 | 2.19 | 2.01 | 2.15 | 2.09 | 116800.0 | 2.09 |
2020-02-18 | 2.39 | 2.15 | 2.35 | 2.19 | 172400.0 | 2.19 |