名前 | Amalgamated Bank Class A Common Stock |
ティッカー | AMAL |
国 | United States |
上場年 | 2018.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.64 | 16.2 | 16.43 | 16.64 | 47200.0 | 16.64 |
2021-02-12 | 16.3 | 16.07 | 16.17 | 16.19 | 43700.0 | 16.19 |
2021-02-11 | 16.49 | 16.05 | 16.32 | 16.32 | 60500.0 | 16.32 |
2021-02-10 | 16.42 | 15.95 | 15.95 | 16.33 | 56600.0 | 16.33 |
2021-02-09 | 16.06 | 15.79 | 15.91 | 16.03 | 54400.0 | 16.03 |
2021-02-08 | 15.83 | 15.61 | 15.7 | 15.77 | 78900.0 | 15.77 |
2021-02-05 | 15.62 | 15.09 | 15.5 | 15.56 | 38000.0 | 15.56 |
2021-02-04 | 15.48 | 14.99 | 14.99 | 15.44 | 36800.0 | 15.44 |
2021-02-03 | 15.04 | 14.65 | 14.82 | 15.0 | 28600.0 | 15.0 |
2021-02-02 | 14.93 | 14.28 | 14.81 | 14.85 | 26300.0 | 14.85 |
2021-02-01 | 14.82 | 14.21 | 14.34 | 14.5 | 27500.0 | 14.5 |
2021-01-29 | 15.12 | 14.49 | 14.75 | 14.66 | 59800.0 | 14.66 |
2021-01-28 | 15.0 | 13.29 | 13.29 | 14.52 | 48600.0 | 14.52 |
2021-01-27 | 14.52 | 13.57 | 14.52 | 13.77 | 62900.0 | 13.77 |
2021-01-26 | 14.93 | 14.52 | 14.85 | 14.65 | 127000.0 | 14.65 |
2021-01-25 | 15.05 | 14.35 | 14.88 | 14.67 | 42400.0 | 14.67 |
2021-01-22 | 15.26 | 14.53 | 14.66 | 15.03 | 33300.0 | 15.03 |
2021-01-21 | 15.1 | 14.59 | 15.1 | 14.8 | 42300.0 | 14.8 |
2021-01-20 | 15.19 | 14.87 | 15.02 | 15.1 | 63000.0 | 15.1 |
2021-01-19 | 15.7 | 14.85 | 15.7 | 15.14 | 57900.0 | 15.14 |
2021-01-15 | 15.69 | 15.0 | 15.02 | 15.6 | 46500.0 | 15.6 |
2021-01-14 | 15.58 | 14.94 | 15.14 | 15.5 | 40900.0 | 15.5 |
2021-01-13 | 15.08 | 14.87 | 15.08 | 15.03 | 50700.0 | 15.03 |
2021-01-12 | 15.18 | 14.66 | 14.88 | 15.08 | 43400.0 | 15.08 |
2021-01-11 | 14.94 | 14.21 | 14.68 | 14.87 | 39900.0 | 14.87 |
2021-01-08 | 15.1 | 14.18 | 15.1 | 14.8 | 51900.0 | 14.8 |
2021-01-07 | 15.32 | 14.88 | 15.32 | 15.12 | 50100.0 | 15.12 |
2021-01-06 | 15.39 | 13.93 | 14.18 | 15.05 | 98600.0 | 15.05 |
2021-01-05 | 13.93 | 13.57 | 13.61 | 13.67 | 34400.0 | 13.67 |
2021-01-04 | 13.86 | 13.28 | 13.76 | 13.56 | 48900.0 | 13.56 |
2020-12-31 | 13.9 | 13.37 | 13.49 | 13.74 | 25400.0 | 13.74 |
2020-12-30 | 13.67 | 13.23 | 13.54 | 13.54 | 23500.0 | 13.54 |
2020-12-29 | 13.9 | 13.32 | 13.8 | 13.6 | 41900.0 | 13.6 |
2020-12-28 | 14.08 | 13.49 | 13.86 | 13.89 | 40200.0 | 13.89 |
2020-12-24 | 13.78 | 13.26 | 13.5 | 13.64 | 32000.0 | 13.64 |
2020-12-23 | 13.9 | 13.2 | 13.54 | 13.32 | 66300.0 | 13.32 |
2020-12-22 | 13.74 | 13.0 | 13.54 | 13.6 | 52000.0 | 13.6 |
2020-12-21 | 14.11 | 13.33 | 14.06 | 13.58 | 43500.0 | 13.58 |
2020-12-18 | 14.68 | 13.7 | 14.68 | 14.17 | 296200.0 | 14.17 |
2020-12-17 | 14.71 | 13.75 | 14.08 | 14.51 | 95700.0 | 14.51 |
2020-12-16 | 14.21 | 13.63 | 13.63 | 13.96 | 167000.0 | 13.96 |
2020-12-15 | 13.85 | 13.25 | 13.54 | 13.78 | 92000.0 | 13.78 |
2020-12-14 | 13.85 | 13.07 | 13.38 | 13.25 | 56900.0 | 13.25 |
2020-12-11 | 13.52 | 13.14 | 13.4 | 13.25 | 32600.0 | 13.25 |
2020-12-10 | 13.57 | 13.3 | 13.52 | 13.52 | 50100.0 | 13.52 |
2020-12-09 | 13.85 | 13.23 | 13.65 | 13.52 | 72900.0 | 13.52 |
2020-12-08 | 13.48 | 13.22 | 13.26 | 13.41 | 86100.0 | 13.41 |
2020-12-07 | 13.72 | 13.34 | 13.62 | 13.45 | 31400.0 | 13.45 |
2020-12-04 | 13.64 | 13.03 | 13.03 | 13.61 | 54800.0 | 13.61 |
2020-12-03 | 13.38 | 13.12 | 13.28 | 13.23 | 47800.0 | 13.23 |
2020-12-02 | 13.31 | 13.09 | 13.09 | 13.27 | 44900.0 | 13.27 |
2020-12-01 | 13.49 | 12.88 | 13.03 | 13.26 | 42600.0 | 13.26 |
2020-11-30 | 13.42 | 12.57 | 13.29 | 12.72 | 47400.0 | 12.72 |
2020-11-27 | 13.53 | 13.01 | 13.53 | 13.45 | 16800.0 | 13.45 |
2020-11-25 | 13.85 | 13.14 | 13.61 | 13.52 | 19700.0 | 13.52 |
2020-11-24 | 13.84 | 13.28 | 13.35 | 13.76 | 76000.0 | 13.76 |
2020-11-23 | 13.47 | 12.94 | 13.32 | 13.11 | 73800.0 | 13.11 |
2020-11-20 | 13.61 | 12.86 | 13.05 | 13.32 | 76300.0 | 13.32 |
2020-11-19 | 13.32 | 12.83 | 13.17 | 13.24 | 47500.0 | 13.24 |
2020-11-18 | 13.73 | 12.76 | 13.33 | 12.78 | 80700.0 | 12.78 |
2020-11-17 | 13.61 | 13.11 | 13.11 | 13.37 | 52000.0 | 13.29 |
2020-11-16 | 13.33 | 12.69 | 12.96 | 13.29 | 40700.0 | 13.21 |
2020-11-13 | 12.73 | 12.49 | 12.72 | 12.5 | 48000.0 | 12.43 |
2020-11-12 | 13.25 | 12.19 | 12.64 | 12.52 | 36100.0 | 12.45 |
2020-11-11 | 13.09 | 12.24 | 12.24 | 12.92 | 30600.0 | 12.84 |
2020-11-10 | 13.58 | 12.72 | 13.28 | 13.46 | 48000.0 | 13.38 |
2020-11-09 | 13.41 | 11.63 | 12.0 | 12.93 | 94500.0 | 12.85 |
2020-11-06 | 12.26 | 10.92 | 11.97 | 11.05 | 26800.0 | 10.98 |
2020-11-05 | 12.06 | 11.36 | 11.36 | 11.79 | 18100.0 | 11.72 |
2020-11-04 | 11.74 | 11.26 | 11.48 | 11.45 | 31900.0 | 11.38 |
2020-11-03 | 12.12 | 10.97 | 11.63 | 11.8 | 59000.0 | 11.73 |
2020-11-02 | 11.53 | 11.05 | 11.29 | 11.36 | 59000.0 | 11.29 |
2020-10-30 | 11.25 | 10.93 | 11.24 | 11.1 | 48000.0 | 11.03 |
2020-10-29 | 11.22 | 10.77 | 11.07 | 11.15 | 22200.0 | 11.08 |
2020-10-28 | 11.48 | 10.51 | 10.51 | 11.1 | 35300.0 | 11.03 |
2020-10-27 | 11.99 | 11.47 | 11.96 | 11.6 | 19100.0 | 11.53 |
2020-10-26 | 11.96 | 11.42 | 11.63 | 11.87 | 23600.0 | 11.8 |
2020-10-23 | 12.17 | 11.67 | 12.05 | 11.88 | 41900.0 | 11.81 |
2020-10-22 | 12.18 | 11.78 | 12.04 | 12.02 | 44500.0 | 11.95 |
2020-10-21 | 12.07 | 11.86 | 11.86 | 11.91 | 14500.0 | 11.84 |
2020-10-20 | 12.33 | 11.53 | 11.97 | 11.97 | 27200.0 | 11.9 |
2020-10-19 | 12.21 | 11.44 | 11.82 | 11.79 | 69300.0 | 11.72 |
2020-10-16 | 11.9 | 11.37 | 11.88 | 11.86 | 25500.0 | 11.79 |
2020-10-15 | 11.97 | 11.45 | 11.45 | 11.96 | 66400.0 | 11.89 |
2020-10-14 | 12.12 | 11.69 | 12.05 | 11.73 | 32800.0 | 11.66 |
2020-10-13 | 12.5 | 12.06 | 12.36 | 12.11 | 35100.0 | 12.04 |
2020-10-12 | 12.42 | 11.96 | 12.05 | 12.35 | 22700.0 | 12.28 |
2020-10-09 | 12.54 | 11.71 | 12.12 | 11.97 | 41700.0 | 11.9 |
2020-10-08 | 12.67 | 11.4 | 12.67 | 12.47 | 32900.0 | 12.4 |
2020-10-07 | 12.64 | 12.33 | 12.52 | 12.49 | 36000.0 | 12.42 |
2020-10-06 | 12.89 | 12.13 | 12.24 | 12.32 | 48700.0 | 12.25 |
2020-10-05 | 12.22 | 11.24 | 11.8 | 12.12 | 30600.0 | 12.05 |
2020-10-02 | 11.75 | 10.98 | 10.98 | 11.6 | 20800.0 | 11.53 |
2020-10-01 | 11.18 | 10.57 | 10.65 | 11.18 | 53900.0 | 11.11 |
2020-09-30 | 10.99 | 10.47 | 10.6 | 10.58 | 36400.0 | 10.52 |
2020-09-29 | 10.88 | 10.41 | 10.88 | 10.52 | 45900.0 | 10.46 |
2020-09-28 | 11.11 | 10.46 | 10.67 | 10.64 | 55000.0 | 10.58 |
2020-09-25 | 10.7 | 10.2 | 10.37 | 10.53 | 66700.0 | 10.47 |
2020-09-24 | 10.94 | 10.49 | 10.64 | 10.52 | 36800.0 | 10.46 |
2020-09-23 | 11.1 | 10.51 | 10.96 | 10.62 | 51400.0 | 10.56 |
2020-09-22 | 11.4 | 10.73 | 11.33 | 10.78 | 58800.0 | 10.72 |
2020-09-21 | 11.72 | 11.11 | 11.67 | 11.25 | 73200.0 | 11.18 |
2020-09-18 | 12.59 | 11.78 | 12.54 | 11.83 | 325600.0 | 11.76 |
2020-09-17 | 12.58 | 12.35 | 12.47 | 12.41 | 31200.0 | 12.34 |
2020-09-16 | 12.89 | 12.5 | 12.73 | 12.58 | 59900.0 | 12.5 |
2020-09-15 | 12.98 | 12.6 | 12.9 | 12.63 | 47600.0 | 12.55 |
2020-09-14 | 12.88 | 12.5 | 12.61 | 12.85 | 71400.0 | 12.77 |
2020-09-11 | 12.6 | 11.75 | 11.87 | 12.46 | 75400.0 | 12.39 |
2020-09-10 | 12.24 | 11.63 | 12.18 | 11.9 | 57300.0 | 11.83 |
2020-09-09 | 12.44 | 12.05 | 12.36 | 12.12 | 69600.0 | 12.05 |
2020-09-08 | 12.58 | 11.65 | 11.67 | 12.28 | 111200.0 | 12.21 |
2020-09-04 | 12.18 | 11.56 | 11.94 | 11.7 | 51300.0 | 11.63 |
2020-09-03 | 12.62 | 11.83 | 12.58 | 11.94 | 26600.0 | 11.87 |
2020-09-02 | 12.58 | 11.9 | 11.92 | 12.51 | 53000.0 | 12.44 |
2020-09-01 | 12.02 | 11.64 | 11.67 | 11.93 | 28500.0 | 11.86 |
2020-08-31 | 12.2 | 11.69 | 12.15 | 11.77 | 50400.0 | 11.7 |
2020-08-28 | 12.83 | 12.07 | 12.29 | 12.25 | 24500.0 | 12.18 |
2020-08-27 | 12.66 | 11.83 | 11.83 | 12.13 | 86700.0 | 12.06 |
2020-08-26 | 12.06 | 11.67 | 12.06 | 11.67 | 25900.0 | 11.6 |
2020-08-25 | 12.4 | 12.07 | 12.4 | 12.08 | 38900.0 | 12.01 |
2020-08-24 | 12.29 | 11.71 | 11.95 | 12.25 | 55700.0 | 12.18 |
2020-08-21 | 11.98 | 11.5 | 11.65 | 11.97 | 70700.0 | 11.9 |
2020-08-20 | 11.79 | 11.48 | 11.72 | 11.61 | 27400.0 | 11.54 |
2020-08-19 | 11.95 | 11.59 | 11.64 | 11.95 | 27900.0 | 11.88 |
2020-08-18 | 12.32 | 11.55 | 12.32 | 11.62 | 27800.0 | 11.55 |
2020-08-17 | 12.43 | 12.05 | 12.43 | 12.32 | 31900.0 | 12.17 |
2020-08-14 | 12.6 | 12.17 | 12.21 | 12.37 | 16300.0 | 12.22 |
2020-08-13 | 12.46 | 12.23 | 12.36 | 12.33 | 20700.0 | 12.18 |
2020-08-12 | 12.55 | 12.14 | 12.33 | 12.55 | 25300.0 | 12.39 |
2020-08-11 | 12.67 | 12.16 | 12.4 | 12.27 | 27000.0 | 12.12 |
2020-08-10 | 12.41 | 12.01 | 12.01 | 12.15 | 22100.0 | 12.0 |
2020-08-07 | 12.05 | 11.51 | 11.55 | 12.05 | 28600.0 | 11.9 |
2020-08-06 | 11.76 | 11.5 | 11.58 | 11.64 | 11200.0 | 11.5 |
2020-08-05 | 11.63 | 11.22 | 11.37 | 11.59 | 34000.0 | 11.45 |
2020-08-04 | 11.57 | 11.12 | 11.5 | 11.24 | 22400.0 | 11.1 |
2020-08-03 | 11.77 | 11.43 | 11.77 | 11.62 | 49000.0 | 11.48 |
2020-07-31 | 12.12 | 11.43 | 11.54 | 11.55 | 43000.0 | 11.41 |
2020-07-30 | 12.4 | 11.65 | 12.4 | 11.71 | 66300.0 | 11.56 |
2020-07-29 | 12.64 | 12.36 | 12.36 | 12.48 | 85700.0 | 12.32 |
2020-07-28 | 12.55 | 11.62 | 11.95 | 12.32 | 93500.0 | 12.17 |
2020-07-27 | 11.37 | 10.98 | 11.11 | 11.31 | 36600.0 | 11.17 |
2020-07-24 | 11.47 | 11.06 | 11.33 | 11.17 | 87200.0 | 11.03 |
2020-07-23 | 11.52 | 11.15 | 11.15 | 11.32 | 39500.0 | 11.18 |
2020-07-22 | 11.47 | 11.18 | 11.3 | 11.26 | 27700.0 | 11.12 |
2020-07-21 | 11.7 | 10.97 | 10.97 | 11.49 | 24000.0 | 11.35 |
2020-07-20 | 11.29 | 10.8 | 11.12 | 10.86 | 30600.0 | 10.72 |
2020-07-17 | 11.48 | 11.17 | 11.28 | 11.24 | 22200.0 | 11.1 |
2020-07-16 | 11.79 | 11.27 | 11.76 | 11.35 | 32400.0 | 11.21 |
2020-07-15 | 11.9 | 11.29 | 11.38 | 11.72 | 44800.0 | 11.57 |
2020-07-14 | 10.98 | 10.6 | 10.97 | 10.96 | 43300.0 | 10.82 |
2020-07-13 | 11.25 | 10.82 | 11.14 | 10.87 | 93600.0 | 10.73 |
2020-07-10 | 11.27 | 10.83 | 10.84 | 11.05 | 70600.0 | 10.91 |
2020-07-09 | 11.43 | 10.72 | 11.01 | 10.8 | 67300.0 | 10.67 |
2020-07-08 | 11.96 | 11.19 | 11.33 | 11.43 | 43100.0 | 11.29 |
2020-07-07 | 12.16 | 11.17 | 11.7 | 11.21 | 42100.0 | 11.07 |
2020-07-06 | 11.9 | 11.33 | 11.89 | 11.83 | 48200.0 | 11.68 |
2020-07-02 | 12.54 | 11.6 | 12.34 | 11.62 | 21100.0 | 11.48 |
2020-07-01 | 12.76 | 11.83 | 12.61 | 11.96 | 51500.0 | 11.81 |
2020-06-30 | 12.84 | 12.31 | 12.45 | 12.64 | 107800.0 | 12.48 |
2020-06-29 | 12.83 | 12.31 | 12.58 | 12.58 | 104300.0 | 12.42 |
2020-06-26 | 12.77 | 10.78 | 11.64 | 12.57 | 276500.0 | 12.41 |
2020-06-25 | 11.86 | 10.96 | 11.06 | 11.86 | 117800.0 | 11.71 |
2020-06-24 | 11.35 | 10.8 | 11.05 | 11.22 | 63100.0 | 11.08 |
2020-06-23 | 11.49 | 11.04 | 11.49 | 11.1 | 41400.0 | 10.96 |
2020-06-22 | 11.32 | 10.97 | 11.0 | 11.3 | 32400.0 | 11.16 |
2020-06-19 | 11.25 | 10.83 | 11.2 | 11.25 | 90300.0 | 11.11 |
2020-06-18 | 11.21 | 10.92 | 10.92 | 11.01 | 26500.0 | 10.87 |
2020-06-17 | 11.76 | 10.93 | 11.76 | 11.09 | 55200.0 | 10.95 |
2020-06-16 | 12.16 | 11.24 | 11.75 | 11.79 | 47600.0 | 11.64 |
2020-06-15 | 11.31 | 10.45 | 10.49 | 11.18 | 91500.0 | 11.04 |
2020-06-12 | 11.13 | 10.58 | 11.13 | 10.97 | 61400.0 | 10.83 |
2020-06-11 | 11.39 | 10.46 | 11.39 | 10.51 | 50900.0 | 10.38 |
2020-06-10 | 12.38 | 11.48 | 12.38 | 11.74 | 48000.0 | 11.59 |
2020-06-09 | 12.74 | 12.23 | 12.66 | 12.44 | 50200.0 | 12.29 |
2020-06-08 | 13.52 | 12.99 | 13.52 | 13.06 | 73400.0 | 12.9 |
2020-06-05 | 13.39 | 12.09 | 12.3 | 13.22 | 86900.0 | 13.06 |
2020-06-04 | 11.76 | 11.35 | 11.38 | 11.53 | 71500.0 | 11.39 |
2020-06-03 | 11.98 | 11.29 | 11.52 | 11.6 | 91600.0 | 11.46 |
2020-06-02 | 11.68 | 11.0 | 11.26 | 11.14 | 43700.0 | 11.0 |
2020-06-01 | 11.65 | 11.16 | 11.51 | 11.18 | 66200.0 | 11.04 |
2020-05-29 | 11.99 | 11.15 | 11.85 | 11.23 | 44300.0 | 11.09 |
2020-05-28 | 12.75 | 11.96 | 12.5 | 12.04 | 85700.0 | 11.89 |
2020-05-27 | 12.27 | 11.43 | 11.52 | 12.21 | 47400.0 | 12.06 |
2020-05-26 | 11.41 | 10.85 | 10.85 | 11.15 | 40000.0 | 11.01 |
2020-05-22 | 10.69 | 10.07 | 10.37 | 10.57 | 33400.0 | 10.44 |
2020-05-21 | 10.5 | 9.99 | 10.39 | 10.3 | 36400.0 | 10.17 |
2020-05-20 | 10.62 | 10.01 | 10.01 | 10.4 | 41100.0 | 10.27 |
2020-05-19 | 10.35 | 9.86 | 10.35 | 9.91 | 83700.0 | 9.79 |
2020-05-18 | 10.5 | 9.79 | 9.94 | 10.49 | 102000.0 | 10.36 |
2020-05-15 | 9.58 | 9.0 | 9.05 | 9.54 | 72200.0 | 9.42 |
2020-05-14 | 9.11 | 8.32 | 8.69 | 9.05 | 92100.0 | 8.94 |
2020-05-13 | 9.57 | 8.88 | 9.52 | 9.01 | 81200.0 | 8.9 |
2020-05-12 | 10.87 | 9.74 | 10.87 | 9.81 | 65800.0 | 9.61 |
2020-05-11 | 11.11 | 9.99 | 10.54 | 10.85 | 109500.0 | 10.63 |
2020-05-08 | 10.78 | 10.3 | 10.3 | 10.61 | 89300.0 | 10.39 |
2020-05-07 | 10.19 | 9.68 | 9.9 | 10.0 | 58600.0 | 9.8 |
2020-05-06 | 10.18 | 9.54 | 10.18 | 9.74 | 95700.0 | 9.54 |
2020-05-05 | 10.71 | 9.96 | 10.05 | 10.02 | 69000.0 | 9.81 |
2020-05-04 | 10.75 | 10.07 | 10.65 | 10.35 | 99100.0 | 10.14 |
2020-05-01 | 11.28 | 10.19 | 11.28 | 10.85 | 76600.0 | 10.63 |
2020-04-30 | 11.99 | 9.55 | 10.91 | 10.7 | 105800.0 | 10.48 |
2020-04-29 | 11.93 | 10.9 | 11.01 | 11.75 | 57600.0 | 11.51 |
2020-04-28 | 11.84 | 10.67 | 11.33 | 10.71 | 53500.0 | 10.49 |
2020-04-27 | 11.34 | 10.27 | 10.43 | 11.01 | 191500.0 | 10.78 |
2020-04-24 | 10.33 | 9.4 | 9.65 | 10.27 | 56400.0 | 10.06 |
2020-04-23 | 10.02 | 9.09 | 9.32 | 9.64 | 95600.0 | 9.44 |
2020-04-22 | 9.62 | 8.86 | 9.57 | 9.32 | 52600.0 | 9.13 |
2020-04-21 | 10.07 | 8.83 | 8.86 | 9.42 | 82800.0 | 9.23 |
2020-04-20 | 9.67 | 8.71 | 9.22 | 9.17 | 86700.0 | 8.98 |
2020-04-17 | 9.4 | 8.94 | 8.94 | 9.31 | 116000.0 | 9.12 |
2020-04-16 | 9.25 | 8.27 | 9.25 | 8.54 | 109100.0 | 8.37 |
2020-04-15 | 9.7 | 8.62 | 9.17 | 9.23 | 99800.0 | 9.04 |
2020-04-14 | 10.03 | 9.12 | 9.95 | 9.32 | 116300.0 | 9.13 |
2020-04-13 | 10.1 | 9.12 | 9.74 | 9.66 | 97000.0 | 9.46 |
2020-04-09 | 10.13 | 9.43 | 9.84 | 9.7 | 143400.0 | 9.5 |
2020-04-08 | 9.81 | 9.13 | 9.25 | 9.61 | 120000.0 | 9.41 |
2020-04-07 | 9.59 | 8.78 | 9.18 | 9.03 | 118500.0 | 8.84 |
2020-04-06 | 10.16 | 8.45 | 9.28 | 9.0 | 117900.0 | 8.82 |
2020-04-03 | 9.37 | 8.5 | 8.67 | 8.84 | 57500.0 | 8.66 |
2020-04-02 | 9.53 | 8.65 | 9.15 | 8.89 | 240100.0 | 8.71 |
2020-04-01 | 11.16 | 9.19 | 10.77 | 9.26 | 95700.0 | 9.07 |
2020-03-31 | 10.88 | 9.59 | 10.17 | 10.82 | 178000.0 | 10.6 |
2020-03-30 | 10.53 | 8.74 | 9.14 | 10.32 | 152700.0 | 10.11 |
2020-03-27 | 10.44 | 8.47 | 9.7 | 9.22 | 187900.0 | 9.03 |
2020-03-26 | 10.0 | 9.01 | 9.17 | 9.78 | 107800.0 | 9.58 |
2020-03-25 | 9.33 | 8.55 | 9.02 | 9.0 | 118500.0 | 8.82 |
2020-03-24 | 9.55 | 8.43 | 8.73 | 9.0 | 191000.0 | 8.82 |
2020-03-23 | 9.37 | 7.9 | 9.23 | 8.13 | 143700.0 | 7.96 |
2020-03-20 | 11.75 | 8.86 | 10.07 | 9.08 | 249900.0 | 8.89 |
2020-03-19 | 10.33 | 8.47 | 8.85 | 10.11 | 283400.0 | 9.9 |
2020-03-18 | 9.55 | 8.88 | 9.12 | 8.89 | 307500.0 | 8.71 |
2020-03-17 | 10.57 | 9.18 | 10.55 | 9.71 | 460400.0 | 9.51 |
2020-03-16 | 10.95 | 10.18 | 10.67 | 10.39 | 167700.0 | 10.18 |
2020-03-13 | 12.78 | 11.25 | 12.2 | 11.77 | 225400.0 | 11.53 |
2020-03-12 | 12.67 | 11.53 | 12.42 | 11.67 | 238800.0 | 11.43 |
2020-03-11 | 13.89 | 12.99 | 13.88 | 13.02 | 256100.0 | 12.75 |
2020-03-10 | 14.97 | 14.07 | 14.76 | 14.23 | 160500.0 | 13.94 |
2020-03-09 | 15.69 | 13.73 | 14.69 | 14.45 | 104300.0 | 14.15 |
2020-03-06 | 15.78 | 15.07 | 15.2 | 15.64 | 131000.0 | 15.32 |
2020-03-05 | 16.01 | 15.56 | 16.01 | 15.8 | 76900.0 | 15.48 |
2020-03-04 | 16.5 | 15.92 | 16.37 | 16.5 | 72300.0 | 16.16 |
2020-03-03 | 16.99 | 15.86 | 16.99 | 16.11 | 93600.0 | 15.78 |
2020-03-02 | 17.19 | 15.97 | 16.13 | 17.02 | 116000.0 | 16.67 |
2020-02-28 | 16.55 | 15.35 | 15.74 | 16.01 | 106500.0 | 15.68 |
2020-02-27 | 17.5 | 16.1 | 17.19 | 16.12 | 88400.0 | 15.79 |
2020-02-26 | 17.75 | 17.28 | 17.49 | 17.57 | 54600.0 | 17.21 |
2020-02-25 | 17.83 | 17.16 | 17.74 | 17.39 | 133200.0 | 17.03 |
2020-02-24 | 18.18 | 17.53 | 17.68 | 17.64 | 59000.0 | 17.28 |
2020-02-21 | 18.55 | 18.05 | 18.43 | 18.2 | 28700.0 | 17.83 |
2020-02-20 | 18.56 | 18.15 | 18.15 | 18.42 | 31900.0 | 18.04 |
2020-02-19 | 18.44 | 18.08 | 18.2 | 18.34 | 158600.0 | 17.89 |
2020-02-18 | 18.25 | 18.01 | 18.14 | 18.13 | 25400.0 | 17.68 |