名前 | Altra Industrial Motion Corp. Common Stock |
ティッカー | AIMC |
国 | United States |
上場年 | 2006.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 54.72 | 52.03 | 53.88 | 54.56 | 411400.0 | 54.56 |
2021-02-12 | 54.96 | 50.12 | 53.0 | 53.01 | 835900.0 | 53.01 |
2021-02-11 | 57.17 | 54.77 | 56.86 | 56.33 | 410100.0 | 56.33 |
2021-02-10 | 59.85 | 56.58 | 59.85 | 56.75 | 454700.0 | 56.75 |
2021-02-09 | 59.49 | 57.9 | 58.99 | 59.4 | 333500.0 | 59.4 |
2021-02-08 | 59.28 | 57.15 | 57.57 | 59.28 | 357800.0 | 59.28 |
2021-02-05 | 57.26 | 54.13 | 55.85 | 56.45 | 516500.0 | 56.45 |
2021-02-04 | 56.23 | 54.3 | 54.3 | 55.09 | 291300.0 | 55.09 |
2021-02-03 | 55.97 | 53.97 | 55.42 | 54.16 | 220400.0 | 54.16 |
2021-02-02 | 56.19 | 53.84 | 53.97 | 55.98 | 344300.0 | 55.98 |
2021-02-01 | 53.34 | 51.25 | 52.26 | 53.05 | 291800.0 | 53.05 |
2021-01-29 | 54.25 | 51.4 | 54.25 | 51.41 | 425300.0 | 51.41 |
2021-01-28 | 55.62 | 53.29 | 53.43 | 54.23 | 389500.0 | 54.23 |
2021-01-27 | 54.5 | 51.94 | 53.55 | 52.42 | 523600.0 | 52.42 |
2021-01-26 | 56.65 | 54.62 | 56.41 | 55.21 | 270700.0 | 55.21 |
2021-01-25 | 56.22 | 54.15 | 56.2 | 55.66 | 290300.0 | 55.66 |
2021-01-22 | 56.54 | 55.21 | 55.56 | 56.43 | 222400.0 | 56.43 |
2021-01-21 | 57.53 | 55.0 | 55.95 | 56.68 | 312800.0 | 56.68 |
2021-01-20 | 57.2 | 55.22 | 56.79 | 55.77 | 415500.0 | 55.77 |
2021-01-19 | 58.24 | 55.81 | 57.23 | 56.52 | 543000.0 | 56.52 |
2021-01-15 | 59.56 | 55.91 | 58.77 | 56.53 | 567300.0 | 56.53 |
2021-01-14 | 63.28 | 59.68 | 62.11 | 59.83 | 558700.0 | 59.83 |
2021-01-13 | 64.71 | 62.37 | 63.94 | 62.52 | 442500.0 | 62.52 |
2021-01-12 | 66.32 | 63.77 | 65.63 | 64.16 | 653900.0 | 64.16 |
2021-01-11 | 65.12 | 62.65 | 63.01 | 65.07 | 207700.0 | 65.07 |
2021-01-08 | 66.38 | 63.11 | 65.97 | 64.36 | 628900.0 | 64.36 |
2021-01-07 | 65.54 | 63.55 | 64.15 | 65.43 | 498400.0 | 65.43 |
2021-01-06 | 64.23 | 59.76 | 60.0 | 63.62 | 922200.0 | 63.62 |
2021-01-05 | 59.85 | 55.41 | 55.41 | 59.23 | 512700.0 | 59.23 |
2021-01-04 | 57.11 | 53.19 | 55.98 | 54.93 | 703800.0 | 54.93 |
2020-12-31 | 55.92 | 54.84 | 55.23 | 55.43 | 258600.0 | 55.43 |
2020-12-30 | 55.48 | 53.61 | 53.61 | 55.18 | 207800.0 | 55.18 |
2020-12-29 | 55.86 | 52.7 | 55.86 | 53.51 | 178600.0 | 53.51 |
2020-12-28 | 56.4 | 52.87 | 55.66 | 55.53 | 265900.0 | 55.53 |
2020-12-24 | 55.76 | 54.49 | 55.76 | 55.11 | 63200.0 | 55.11 |
2020-12-23 | 55.45 | 54.04 | 54.15 | 55.28 | 274000.0 | 55.28 |
2020-12-22 | 54.34 | 52.36 | 53.94 | 53.6 | 305900.0 | 53.6 |
2020-12-21 | 53.88 | 51.93 | 52.48 | 53.63 | 470200.0 | 53.63 |
2020-12-18 | 55.34 | 53.0 | 55.11 | 53.54 | 833600.0 | 53.54 |
2020-12-17 | 55.05 | 54.16 | 54.83 | 54.83 | 294100.0 | 54.83 |
2020-12-16 | 54.82 | 53.52 | 54.26 | 54.49 | 318300.0 | 54.43 |
2020-12-15 | 54.41 | 53.04 | 53.44 | 54.26 | 199400.0 | 54.2 |
2020-12-14 | 54.73 | 52.88 | 54.12 | 52.91 | 210600.0 | 52.85 |
2020-12-11 | 54.05 | 52.65 | 53.35 | 53.26 | 142000.0 | 53.2 |
2020-12-10 | 54.88 | 53.16 | 53.71 | 54.11 | 254100.0 | 54.05 |
2020-12-09 | 54.89 | 53.5 | 54.73 | 54.19 | 475700.0 | 54.13 |
2020-12-08 | 55.77 | 53.94 | 54.38 | 54.34 | 324800.0 | 54.28 |
2020-12-07 | 55.25 | 53.98 | 55.22 | 55.16 | 375600.0 | 55.1 |
2020-12-04 | 59.5 | 54.8 | 55.15 | 55.45 | 432300.0 | 55.39 |
2020-12-03 | 57.74 | 54.31 | 56.99 | 54.47 | 355300.0 | 54.41 |
2020-12-02 | 57.65 | 56.87 | 57.51 | 57.08 | 300100.0 | 57.02 |
2020-12-01 | 58.27 | 57.03 | 57.34 | 57.66 | 559400.0 | 57.6 |
2020-11-30 | 57.96 | 55.9 | 57.27 | 56.76 | 408900.0 | 56.7 |
2020-11-27 | 58.28 | 57.3 | 57.93 | 57.87 | 221700.0 | 57.81 |
2020-11-25 | 58.49 | 55.96 | 57.11 | 58.01 | 454300.0 | 57.95 |
2020-11-24 | 58.0 | 54.91 | 55.98 | 57.84 | 455100.0 | 57.78 |
2020-11-23 | 55.24 | 54.15 | 54.65 | 54.63 | 270600.0 | 54.57 |
2020-11-20 | 54.0 | 52.26 | 52.41 | 53.81 | 400500.0 | 53.75 |
2020-11-19 | 54.7 | 52.26 | 54.4 | 52.97 | 410500.0 | 52.91 |
2020-11-18 | 56.31 | 54.48 | 55.52 | 54.6 | 611800.0 | 54.54 |
2020-11-17 | 55.02 | 53.44 | 55.0 | 54.78 | 640600.0 | 54.72 |
2020-11-16 | 56.45 | 54.37 | 54.86 | 55.74 | 514300.0 | 55.68 |
2020-11-13 | 53.49 | 51.85 | 52.26 | 53.0 | 406300.0 | 52.94 |
2020-11-12 | 54.41 | 51.22 | 53.54 | 51.76 | 689900.0 | 51.7 |
2020-11-11 | 54.5 | 52.15 | 54.41 | 54.37 | 562100.0 | 54.31 |
2020-11-10 | 54.79 | 51.51 | 51.96 | 54.38 | 635100.0 | 54.32 |
2020-11-09 | 52.13 | 49.13 | 49.28 | 51.22 | 711500.0 | 51.16 |
2020-11-06 | 47.15 | 45.86 | 46.86 | 45.94 | 292000.0 | 45.89 |
2020-11-05 | 47.18 | 45.97 | 45.97 | 46.39 | 358200.0 | 46.34 |
2020-11-04 | 47.25 | 43.79 | 45.36 | 45.25 | 1017500.0 | 45.2 |
2020-11-03 | 47.0 | 45.37 | 46.14 | 46.44 | 352100.0 | 46.39 |
2020-11-02 | 45.03 | 42.8 | 43.06 | 44.98 | 407700.0 | 44.93 |
2020-10-30 | 43.56 | 42.18 | 42.92 | 42.76 | 521700.0 | 42.71 |
2020-10-29 | 43.8 | 41.49 | 42.05 | 43.22 | 568300.0 | 43.17 |
2020-10-28 | 43.27 | 41.14 | 42.13 | 42.51 | 590500.0 | 42.46 |
2020-10-27 | 43.83 | 41.86 | 43.3 | 43.64 | 540800.0 | 43.59 |
2020-10-26 | 44.94 | 41.81 | 44.94 | 43.65 | 563200.0 | 43.6 |
2020-10-23 | 45.03 | 41.3 | 42.99 | 44.82 | 909300.0 | 44.77 |
2020-10-22 | 40.84 | 39.26 | 39.7 | 40.45 | 448500.0 | 40.41 |
2020-10-21 | 40.33 | 39.01 | 39.27 | 39.34 | 236500.0 | 39.3 |
2020-10-20 | 40.18 | 38.99 | 39.78 | 39.39 | 241200.0 | 39.35 |
2020-10-19 | 41.93 | 39.28 | 41.33 | 39.54 | 289200.0 | 39.5 |
2020-10-16 | 42.71 | 40.19 | 40.41 | 40.82 | 740200.0 | 40.78 |
2020-10-15 | 40.56 | 39.6 | 39.91 | 40.5 | 259200.0 | 40.46 |
2020-10-14 | 41.91 | 40.67 | 41.05 | 40.74 | 267900.0 | 40.7 |
2020-10-13 | 40.4 | 39.36 | 39.92 | 39.86 | 306000.0 | 39.82 |
2020-10-12 | 41.13 | 39.87 | 40.19 | 39.9 | 398100.0 | 39.86 |
2020-10-09 | 41.61 | 40.08 | 41.37 | 40.21 | 310600.0 | 40.17 |
2020-10-08 | 41.71 | 40.34 | 41.51 | 40.72 | 212200.0 | 40.68 |
2020-10-07 | 41.71 | 40.5 | 41.09 | 40.9 | 330100.0 | 40.85 |
2020-10-06 | 41.78 | 39.32 | 40.03 | 40.43 | 274100.0 | 40.39 |
2020-10-05 | 39.96 | 38.74 | 38.74 | 39.61 | 136300.0 | 39.57 |
2020-10-02 | 38.85 | 36.21 | 36.73 | 38.32 | 177400.0 | 38.28 |
2020-10-01 | 37.81 | 36.72 | 37.13 | 37.74 | 454200.0 | 37.7 |
2020-09-30 | 38.08 | 36.52 | 37.03 | 36.97 | 274100.0 | 36.93 |
2020-09-29 | 37.98 | 36.15 | 37.66 | 36.87 | 212000.0 | 36.83 |
2020-09-28 | 38.13 | 37.12 | 37.29 | 37.53 | 358700.0 | 37.49 |
2020-09-25 | 36.95 | 36.19 | 36.54 | 36.44 | 356800.0 | 36.4 |
2020-09-24 | 37.71 | 36.5 | 37.39 | 36.91 | 185700.0 | 36.87 |
2020-09-23 | 39.38 | 37.47 | 38.26 | 37.53 | 293000.0 | 37.49 |
2020-09-22 | 38.19 | 36.76 | 37.75 | 38.09 | 420000.0 | 38.05 |
2020-09-21 | 38.58 | 36.92 | 38.53 | 37.52 | 591300.0 | 37.48 |
2020-09-18 | 41.34 | 39.51 | 41.0 | 39.77 | 932800.0 | 39.73 |
2020-09-17 | 40.95 | 39.73 | 40.47 | 40.51 | 385600.0 | 40.47 |
2020-09-16 | 41.85 | 40.06 | 40.06 | 41.25 | 327500.0 | 41.16 |
2020-09-15 | 40.47 | 39.65 | 39.79 | 40.06 | 178900.0 | 39.98 |
2020-09-14 | 39.71 | 38.53 | 39.11 | 39.66 | 189300.0 | 39.58 |
2020-09-11 | 39.86 | 38.62 | 39.55 | 38.81 | 179500.0 | 38.73 |
2020-09-10 | 40.23 | 39.41 | 39.71 | 39.49 | 248900.0 | 39.41 |
2020-09-09 | 39.89 | 38.75 | 39.35 | 39.57 | 346000.0 | 39.49 |
2020-09-08 | 39.89 | 36.86 | 39.84 | 38.94 | 252200.0 | 38.86 |
2020-09-04 | 41.89 | 37.04 | 41.15 | 40.41 | 249700.0 | 40.33 |
2020-09-03 | 41.19 | 39.39 | 41.1 | 40.21 | 367000.0 | 40.13 |
2020-09-02 | 41.45 | 39.46 | 40.18 | 41.27 | 245900.0 | 41.18 |
2020-09-01 | 40.39 | 37.3 | 38.64 | 40.21 | 212300.0 | 40.13 |
2020-08-31 | 40.36 | 38.92 | 40.36 | 39.05 | 246000.0 | 38.97 |
2020-08-28 | 40.59 | 39.86 | 40.39 | 40.47 | 288900.0 | 40.39 |
2020-08-27 | 40.17 | 39.17 | 39.46 | 39.94 | 250200.0 | 39.86 |
2020-08-26 | 39.42 | 38.48 | 39.21 | 39.23 | 197800.0 | 39.15 |
2020-08-25 | 39.68 | 38.85 | 39.36 | 39.28 | 257000.0 | 39.2 |
2020-08-24 | 39.74 | 38.53 | 38.62 | 39.06 | 196200.0 | 38.98 |
2020-08-21 | 38.38 | 37.85 | 37.99 | 38.32 | 206300.0 | 38.24 |
2020-08-20 | 38.29 | 37.79 | 37.94 | 38.15 | 187300.0 | 38.07 |
2020-08-19 | 39.25 | 38.56 | 38.86 | 38.57 | 198300.0 | 38.49 |
2020-08-18 | 39.72 | 38.61 | 39.72 | 38.73 | 137200.0 | 38.65 |
2020-08-17 | 40.37 | 39.41 | 40.37 | 39.88 | 167000.0 | 39.8 |
2020-08-14 | 40.49 | 39.56 | 39.9 | 40.13 | 140200.0 | 40.05 |
2020-08-13 | 41.13 | 40.25 | 40.25 | 40.44 | 140300.0 | 40.36 |
2020-08-12 | 42.65 | 40.14 | 41.99 | 40.71 | 386100.0 | 40.63 |
2020-08-11 | 43.17 | 41.14 | 42.64 | 41.47 | 375800.0 | 41.38 |
2020-08-10 | 42.15 | 37.79 | 37.79 | 42.0 | 928000.0 | 41.91 |
2020-08-07 | 37.45 | 35.92 | 35.92 | 37.39 | 176400.0 | 37.31 |
2020-08-06 | 36.23 | 35.53 | 35.82 | 36.14 | 135900.0 | 36.07 |
2020-08-05 | 36.02 | 35.22 | 35.22 | 36.0 | 228200.0 | 35.93 |
2020-08-04 | 35.17 | 33.67 | 34.69 | 34.67 | 249000.0 | 34.6 |
2020-08-03 | 35.02 | 34.08 | 34.43 | 34.97 | 239400.0 | 34.9 |
2020-07-31 | 36.05 | 33.61 | 35.72 | 34.23 | 449600.0 | 34.16 |
2020-07-30 | 36.31 | 35.12 | 35.77 | 36.02 | 468200.0 | 35.95 |
2020-07-29 | 36.65 | 35.25 | 35.25 | 36.6 | 474500.0 | 36.52 |
2020-07-28 | 35.68 | 34.51 | 34.7 | 35.17 | 603500.0 | 35.1 |
2020-07-27 | 35.38 | 33.48 | 34.75 | 34.28 | 483900.0 | 34.21 |
2020-07-24 | 35.67 | 32.98 | 35.67 | 34.55 | 482600.0 | 34.48 |
2020-07-23 | 34.16 | 32.39 | 32.39 | 34.12 | 521800.0 | 34.05 |
2020-07-22 | 33.09 | 32.47 | 32.47 | 32.6 | 348700.0 | 32.53 |
2020-07-21 | 33.46 | 32.65 | 33.0 | 32.81 | 266900.0 | 32.74 |
2020-07-20 | 33.37 | 32.03 | 33.13 | 32.33 | 184800.0 | 32.26 |
2020-07-17 | 34.29 | 33.43 | 33.6 | 33.46 | 214100.0 | 33.39 |
2020-07-16 | 34.06 | 33.2 | 34.06 | 33.54 | 233800.0 | 33.47 |
2020-07-15 | 34.06 | 33.01 | 33.32 | 33.74 | 333100.0 | 33.67 |
2020-07-14 | 32.29 | 30.95 | 30.95 | 32.25 | 167100.0 | 32.18 |
2020-07-13 | 32.08 | 30.4 | 30.99 | 31.16 | 192900.0 | 31.1 |
2020-07-10 | 30.53 | 29.84 | 29.9 | 30.48 | 174600.0 | 30.42 |
2020-07-09 | 30.43 | 28.99 | 30.35 | 29.82 | 265600.0 | 29.76 |
2020-07-08 | 30.51 | 29.6 | 29.73 | 30.47 | 193700.0 | 30.41 |
2020-07-07 | 30.82 | 29.81 | 30.7 | 29.89 | 173500.0 | 29.83 |
2020-07-06 | 31.85 | 30.63 | 31.53 | 31.2 | 190200.0 | 31.14 |
2020-07-02 | 32.09 | 30.5 | 31.52 | 30.64 | 162900.0 | 30.58 |
2020-07-01 | 32.31 | 30.45 | 31.94 | 30.57 | 280600.0 | 30.51 |
2020-06-30 | 31.99 | 30.31 | 30.37 | 31.86 | 308300.0 | 31.79 |
2020-06-29 | 31.42 | 30.64 | 31.16 | 30.83 | 394000.0 | 30.77 |
2020-06-26 | 30.86 | 29.48 | 29.78 | 30.46 | 684000.0 | 30.4 |
2020-06-25 | 30.17 | 28.37 | 28.89 | 30.14 | 425300.0 | 30.08 |
2020-06-24 | 30.67 | 28.93 | 30.41 | 29.27 | 270500.0 | 29.21 |
2020-06-23 | 31.55 | 30.61 | 31.55 | 31.07 | 276600.0 | 31.01 |
2020-06-22 | 31.23 | 30.38 | 31.02 | 30.96 | 343100.0 | 30.9 |
2020-06-19 | 32.72 | 30.75 | 31.88 | 31.31 | 841600.0 | 31.25 |
2020-06-18 | 31.93 | 30.59 | 30.59 | 31.31 | 300900.0 | 31.25 |
2020-06-17 | 32.09 | 30.8 | 31.89 | 31.0 | 269800.0 | 30.94 |
2020-06-16 | 33.56 | 31.49 | 33.03 | 32.02 | 385000.0 | 31.91 |
2020-06-15 | 31.05 | 28.06 | 28.47 | 30.87 | 402900.0 | 30.77 |
2020-06-12 | 30.35 | 28.17 | 30.35 | 29.93 | 374700.0 | 29.83 |
2020-06-11 | 31.06 | 28.64 | 30.46 | 28.65 | 412200.0 | 28.55 |
2020-06-10 | 35.44 | 32.3 | 35.29 | 32.32 | 641500.0 | 32.21 |
2020-06-09 | 36.18 | 33.98 | 35.96 | 35.71 | 677000.0 | 35.59 |
2020-06-08 | 37.87 | 36.8 | 37.35 | 37.17 | 381000.0 | 37.05 |
2020-06-05 | 36.85 | 35.25 | 35.71 | 36.5 | 693600.0 | 36.38 |
2020-06-04 | 33.48 | 31.46 | 32.36 | 33.44 | 259000.0 | 33.33 |
2020-06-03 | 33.58 | 31.33 | 32.35 | 32.67 | 426100.0 | 32.56 |
2020-06-02 | 32.3 | 31.27 | 31.4 | 31.42 | 257800.0 | 31.32 |
2020-06-01 | 31.66 | 30.86 | 31.11 | 31.03 | 318400.0 | 30.93 |
2020-05-29 | 31.81 | 29.56 | 30.35 | 31.0 | 421300.0 | 30.9 |
2020-05-28 | 33.07 | 30.77 | 33.03 | 30.94 | 271000.0 | 30.84 |
2020-05-27 | 32.74 | 30.48 | 30.96 | 32.59 | 416400.0 | 32.48 |
2020-05-26 | 30.71 | 29.83 | 29.83 | 30.06 | 324300.0 | 29.96 |
2020-05-22 | 29.22 | 28.08 | 29.12 | 28.45 | 203000.0 | 28.36 |
2020-05-21 | 29.13 | 28.43 | 28.94 | 28.92 | 470500.0 | 28.82 |
2020-05-20 | 28.43 | 27.61 | 27.67 | 28.35 | 367900.0 | 28.26 |
2020-05-19 | 27.99 | 26.99 | 27.62 | 27.03 | 347500.0 | 26.94 |
2020-05-18 | 28.15 | 26.26 | 26.92 | 27.88 | 520900.0 | 27.79 |
2020-05-15 | 25.73 | 23.84 | 24.61 | 25.11 | 313500.0 | 25.03 |
2020-05-14 | 24.88 | 23.01 | 23.87 | 24.57 | 549100.0 | 24.49 |
2020-05-13 | 25.95 | 24.31 | 25.74 | 24.77 | 610600.0 | 24.69 |
2020-05-12 | 27.96 | 25.95 | 27.43 | 26.05 | 336800.0 | 25.96 |
2020-05-11 | 27.72 | 26.44 | 27.3 | 27.43 | 451600.0 | 27.34 |
2020-05-08 | 28.3 | 27.06 | 27.58 | 28.12 | 454700.0 | 28.03 |
2020-05-07 | 27.5 | 26.46 | 27.1 | 26.78 | 614000.0 | 26.69 |
2020-05-06 | 27.4 | 25.98 | 27.07 | 26.4 | 754800.0 | 26.31 |
2020-05-05 | 28.01 | 25.95 | 26.37 | 27.12 | 1322000.0 | 27.03 |
2020-05-04 | 25.82 | 24.09 | 24.73 | 25.55 | 1076100.0 | 25.47 |
2020-05-01 | 27.04 | 24.84 | 27.0 | 25.55 | 870700.0 | 25.47 |
2020-04-30 | 29.2 | 25.4 | 26.8 | 27.91 | 1371100.0 | 27.82 |
2020-04-29 | 26.98 | 23.92 | 24.48 | 26.86 | 743900.0 | 26.77 |
2020-04-28 | 23.63 | 22.02 | 22.12 | 23.4 | 766100.0 | 23.32 |
2020-04-27 | 21.64 | 19.55 | 19.55 | 21.32 | 430100.0 | 21.25 |
2020-04-24 | 19.66 | 18.92 | 19.2 | 19.48 | 275700.0 | 19.42 |
2020-04-23 | 19.45 | 18.03 | 18.26 | 19.04 | 362600.0 | 18.98 |
2020-04-22 | 18.6 | 17.86 | 18.49 | 18.0 | 391400.0 | 17.94 |
2020-04-21 | 18.17 | 17.37 | 17.6 | 18.03 | 467700.0 | 17.97 |
2020-04-20 | 18.52 | 17.84 | 18.18 | 18.3 | 530700.0 | 18.24 |
2020-04-17 | 19.07 | 18.3 | 18.41 | 18.96 | 472500.0 | 18.9 |
2020-04-16 | 19.42 | 16.88 | 18.13 | 17.59 | 722700.0 | 17.53 |
2020-04-15 | 18.85 | 17.5 | 18.5 | 18.28 | 532900.0 | 18.22 |
2020-04-14 | 20.89 | 19.35 | 20.8 | 19.54 | 823000.0 | 19.48 |
2020-04-13 | 21.48 | 19.61 | 21.18 | 20.13 | 442800.0 | 20.06 |
2020-04-09 | 21.68 | 20.55 | 21.0 | 21.32 | 536000.0 | 21.25 |
2020-04-08 | 20.32 | 18.99 | 19.51 | 20.05 | 554500.0 | 19.98 |
2020-04-07 | 19.78 | 18.31 | 18.79 | 18.95 | 643100.0 | 18.89 |
2020-04-06 | 18.21 | 16.76 | 17.62 | 17.88 | 476500.0 | 17.82 |
2020-04-03 | 17.65 | 15.33 | 17.23 | 15.62 | 592100.0 | 15.57 |
2020-04-02 | 17.49 | 15.15 | 15.44 | 17.33 | 959300.0 | 17.27 |
2020-04-01 | 16.9 | 15.37 | 16.49 | 15.64 | 506300.0 | 15.59 |
2020-03-31 | 18.02 | 17.0 | 17.43 | 17.49 | 659500.0 | 17.43 |
2020-03-30 | 17.68 | 16.69 | 17.32 | 17.35 | 629900.0 | 17.29 |
2020-03-27 | 19.22 | 17.13 | 18.96 | 17.39 | 531800.0 | 17.33 |
2020-03-26 | 20.33 | 18.16 | 18.46 | 20.19 | 680600.0 | 20.12 |
2020-03-25 | 20.18 | 15.81 | 16.1 | 18.27 | 947900.0 | 18.21 |
2020-03-24 | 17.01 | 15.64 | 16.32 | 16.02 | 768700.0 | 15.97 |
2020-03-23 | 15.61 | 14.35 | 15.3 | 15.34 | 579100.0 | 15.29 |
2020-03-20 | 16.34 | 14.76 | 15.94 | 15.11 | 1210700.0 | 15.06 |
2020-03-19 | 16.52 | 12.0 | 12.91 | 15.94 | 972400.0 | 15.89 |
2020-03-18 | 14.94 | 12.61 | 14.35 | 13.01 | 852700.0 | 12.97 |
2020-03-17 | 16.46 | 14.45 | 16.1 | 15.74 | 539800.0 | 15.69 |
2020-03-16 | 18.5 | 15.55 | 17.0 | 15.78 | 905900.0 | 15.56 |
2020-03-13 | 20.27 | 18.48 | 19.49 | 19.04 | 1199800.0 | 18.77 |
2020-03-12 | 20.46 | 17.81 | 19.6 | 17.84 | 647400.0 | 17.59 |
2020-03-11 | 23.23 | 21.23 | 22.81 | 21.36 | 581100.0 | 21.06 |
2020-03-10 | 23.79 | 21.7 | 22.82 | 23.77 | 729500.0 | 23.44 |
2020-03-09 | 24.12 | 21.33 | 23.45 | 21.68 | 729500.0 | 21.38 |
2020-03-06 | 26.46 | 24.99 | 25.61 | 25.46 | 521300.0 | 25.1 |
2020-03-05 | 28.66 | 26.41 | 28.38 | 26.77 | 293500.0 | 26.39 |
2020-03-04 | 29.93 | 28.44 | 29.19 | 29.35 | 285400.0 | 28.94 |
2020-03-03 | 31.12 | 28.55 | 30.34 | 28.66 | 405000.0 | 28.26 |
2020-03-02 | 30.54 | 29.87 | 30.27 | 30.3 | 620400.0 | 29.87 |
2020-02-28 | 30.45 | 29.3 | 29.5 | 30.12 | 592100.0 | 29.7 |
2020-02-27 | 32.61 | 30.71 | 30.96 | 30.9 | 431300.0 | 30.47 |
2020-02-26 | 32.6 | 31.8 | 32.41 | 31.94 | 393900.0 | 31.49 |
2020-02-25 | 33.09 | 31.95 | 33.09 | 32.13 | 420900.0 | 31.68 |
2020-02-24 | 33.6 | 32.73 | 33.14 | 33.02 | 196100.0 | 32.56 |
2020-02-21 | 34.81 | 33.64 | 34.81 | 34.67 | 237900.0 | 34.18 |
2020-02-20 | 35.47 | 34.68 | 35.17 | 34.9 | 353200.0 | 34.41 |
2020-02-19 | 35.99 | 35.26 | 35.99 | 35.34 | 233900.0 | 34.84 |
2020-02-18 | 36.31 | 34.95 | 36.17 | 35.68 | 279000.0 | 35.18 |