名前 | Allied Motion Technologies Inc. |
ティッカー | AMOT |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 48.98 | 47.35 | 47.92 | 47.7 | 27300.0 | 47.7 |
2021-02-12 | 47.82 | 47.03 | 47.25 | 47.59 | 11600.0 | 47.59 |
2021-02-11 | 49.12 | 46.1 | 47.03 | 47.76 | 36700.0 | 47.76 |
2021-02-10 | 48.22 | 45.22 | 47.59 | 46.95 | 30300.0 | 46.95 |
2021-02-09 | 49.5 | 47.04 | 49.5 | 47.5 | 49200.0 | 47.5 |
2021-02-08 | 50.29 | 48.39 | 49.91 | 49.35 | 51000.0 | 49.35 |
2021-02-05 | 51.03 | 48.91 | 49.77 | 48.91 | 12300.0 | 48.91 |
2021-02-04 | 49.41 | 48.57 | 48.85 | 49.0 | 8800.0 | 49.0 |
2021-02-03 | 48.34 | 47.08 | 47.89 | 48.2 | 36700.0 | 48.2 |
2021-02-02 | 48.45 | 45.76 | 46.62 | 47.76 | 19300.0 | 47.76 |
2021-02-01 | 46.41 | 44.84 | 45.5 | 45.78 | 16600.0 | 45.78 |
2021-01-29 | 45.74 | 44.63 | 45.45 | 45.25 | 38400.0 | 45.25 |
2021-01-28 | 46.81 | 41.2 | 46.73 | 45.45 | 45200.0 | 45.45 |
2021-01-27 | 47.38 | 45.29 | 47.38 | 46.04 | 36800.0 | 46.04 |
2021-01-26 | 49.79 | 48.19 | 48.95 | 48.38 | 29200.0 | 48.38 |
2021-01-25 | 49.86 | 48.06 | 49.86 | 48.39 | 27600.0 | 48.39 |
2021-01-22 | 50.27 | 49.02 | 49.48 | 50.27 | 20300.0 | 50.27 |
2021-01-21 | 50.95 | 49.58 | 50.69 | 50.38 | 7300.0 | 50.38 |
2021-01-20 | 51.86 | 50.17 | 50.89 | 50.4 | 9300.0 | 50.4 |
2021-01-19 | 51.74 | 50.67 | 50.92 | 50.86 | 15600.0 | 50.86 |
2021-01-15 | 50.44 | 49.0 | 49.3 | 50.22 | 41700.0 | 50.22 |
2021-01-14 | 51.38 | 49.77 | 51.06 | 50.5 | 33500.0 | 50.5 |
2021-01-13 | 52.75 | 50.81 | 52.24 | 50.86 | 26100.0 | 50.86 |
2021-01-12 | 52.36 | 49.27 | 49.4 | 52.07 | 64000.0 | 52.07 |
2021-01-11 | 49.94 | 48.7 | 49.45 | 49.45 | 21000.0 | 49.45 |
2021-01-08 | 53.94 | 49.51 | 52.79 | 50.22 | 18300.0 | 50.22 |
2021-01-07 | 55.09 | 51.5 | 52.47 | 52.57 | 93200.0 | 52.57 |
2021-01-06 | 52.81 | 50.69 | 50.69 | 52.47 | 50700.0 | 52.47 |
2021-01-05 | 50.74 | 49.44 | 49.44 | 50.18 | 45000.0 | 50.18 |
2021-01-04 | 51.21 | 48.99 | 51.17 | 49.37 | 30200.0 | 49.37 |
2020-12-31 | 51.38 | 50.0 | 50.32 | 51.1 | 33900.0 | 51.1 |
2020-12-30 | 50.77 | 50.0 | 50.38 | 50.61 | 17700.0 | 50.61 |
2020-12-29 | 50.77 | 49.75 | 50.41 | 50.1 | 39200.0 | 50.1 |
2020-12-28 | 51.62 | 50.0 | 51.13 | 50.6 | 16200.0 | 50.6 |
2020-12-24 | 51.06 | 50.0 | 50.14 | 50.01 | 5100.0 | 50.01 |
2020-12-23 | 50.55 | 50.0 | 50.52 | 50.14 | 23500.0 | 50.14 |
2020-12-22 | 50.52 | 48.62 | 48.62 | 50.0 | 21800.0 | 50.0 |
2020-12-21 | 49.36 | 46.94 | 48.62 | 48.7 | 38000.0 | 48.7 |
2020-12-18 | 51.83 | 49.51 | 50.37 | 49.71 | 64300.0 | 49.71 |
2020-12-17 | 51.23 | 49.4 | 49.9 | 51.03 | 37700.0 | 51.03 |
2020-12-16 | 50.48 | 49.1 | 49.99 | 50.03 | 51500.0 | 50.03 |
2020-12-15 | 49.9 | 48.32 | 48.66 | 49.8 | 26800.0 | 49.8 |
2020-12-14 | 48.56 | 47.1 | 47.72 | 48.03 | 32200.0 | 48.03 |
2020-12-11 | 48.5 | 46.36 | 47.54 | 47.19 | 13800.0 | 47.19 |
2020-12-10 | 49.94 | 46.36 | 47.75 | 48.89 | 49200.0 | 48.89 |
2020-12-09 | 48.5 | 47.2 | 47.9 | 47.7 | 40900.0 | 47.7 |
2020-12-08 | 47.98 | 45.81 | 47.0 | 47.69 | 73100.0 | 47.69 |
2020-12-07 | 48.01 | 46.52 | 48.01 | 47.0 | 38500.0 | 47.0 |
2020-12-04 | 48.25 | 42.55 | 42.55 | 48.18 | 119300.0 | 48.18 |
2020-12-03 | 42.61 | 40.3 | 40.3 | 42.55 | 53400.0 | 42.55 |
2020-12-02 | 40.73 | 40.26 | 40.43 | 40.36 | 10600.0 | 40.36 |
2020-12-01 | 41.43 | 40.32 | 40.97 | 40.76 | 24100.0 | 40.76 |
2020-11-30 | 42.29 | 40.22 | 42.29 | 40.57 | 15700.0 | 40.57 |
2020-11-27 | 42.31 | 42.17 | 42.23 | 42.25 | 7000.0 | 42.25 |
2020-11-25 | 42.99 | 41.79 | 42.52 | 42.44 | 32200.0 | 42.44 |
2020-11-24 | 43.1 | 40.84 | 41.15 | 42.96 | 73200.0 | 42.96 |
2020-11-23 | 41.0 | 40.66 | 40.95 | 40.9 | 23100.0 | 40.9 |
2020-11-20 | 40.75 | 40.13 | 40.31 | 40.75 | 24000.0 | 40.75 |
2020-11-19 | 40.5 | 40.05 | 40.24 | 40.44 | 29400.0 | 40.44 |
2020-11-18 | 40.5 | 39.78 | 40.5 | 40.24 | 21900.0 | 40.24 |
2020-11-17 | 41.68 | 39.14 | 40.49 | 40.18 | 24800.0 | 40.18 |
2020-11-16 | 41.63 | 40.21 | 41.63 | 40.77 | 32700.0 | 40.74 |
2020-11-13 | 41.27 | 40.24 | 40.42 | 40.45 | 10200.0 | 40.42 |
2020-11-12 | 41.0 | 39.73 | 40.25 | 40.41 | 11000.0 | 40.38 |
2020-11-11 | 41.48 | 39.64 | 41.48 | 40.17 | 24700.0 | 40.14 |
2020-11-10 | 43.0 | 41.21 | 43.0 | 41.63 | 25200.0 | 41.6 |
2020-11-09 | 45.0 | 41.85 | 42.18 | 42.25 | 32600.0 | 42.22 |
2020-11-06 | 42.86 | 40.05 | 42.5 | 40.05 | 13600.0 | 40.02 |
2020-11-05 | 42.6 | 40.07 | 40.99 | 41.95 | 16600.0 | 41.92 |
2020-11-04 | 41.63 | 37.61 | 40.29 | 40.94 | 14000.0 | 40.91 |
2020-11-03 | 41.27 | 39.55 | 40.6 | 40.68 | 18900.0 | 40.65 |
2020-11-02 | 39.94 | 38.07 | 38.07 | 39.94 | 8800.0 | 39.91 |
2020-10-30 | 39.53 | 37.53 | 39.38 | 37.78 | 25100.0 | 37.75 |
2020-10-29 | 39.69 | 38.14 | 38.86 | 39.57 | 14900.0 | 39.54 |
2020-10-28 | 41.59 | 38.99 | 41.45 | 39.0 | 21300.0 | 38.97 |
2020-10-27 | 43.12 | 41.11 | 42.66 | 41.39 | 12300.0 | 41.36 |
2020-10-26 | 43.23 | 41.77 | 43.23 | 42.67 | 12300.0 | 42.64 |
2020-10-23 | 43.9 | 43.13 | 43.13 | 43.54 | 8300.0 | 43.51 |
2020-10-22 | 43.35 | 42.19 | 42.7 | 42.72 | 12200.0 | 42.69 |
2020-10-21 | 43.04 | 41.89 | 41.89 | 42.43 | 13700.0 | 42.4 |
2020-10-20 | 43.27 | 42.52 | 42.85 | 43.02 | 7700.0 | 42.99 |
2020-10-19 | 43.42 | 42.25 | 43.2 | 42.91 | 8700.0 | 42.88 |
2020-10-16 | 43.35 | 41.28 | 41.28 | 42.66 | 14900.0 | 42.63 |
2020-10-15 | 42.81 | 41.01 | 41.87 | 41.71 | 15800.0 | 41.68 |
2020-10-14 | 44.33 | 42.5 | 44.25 | 42.5 | 11000.0 | 42.47 |
2020-10-13 | 44.9 | 43.43 | 43.43 | 44.32 | 26200.0 | 44.29 |
2020-10-12 | 44.34 | 43.09 | 43.51 | 44.21 | 19500.0 | 44.18 |
2020-10-09 | 44.41 | 43.26 | 44.41 | 43.88 | 5800.0 | 43.85 |
2020-10-08 | 44.27 | 40.41 | 41.62 | 44.0 | 14500.0 | 43.97 |
2020-10-07 | 44.77 | 42.9 | 43.87 | 44.14 | 19300.0 | 44.11 |
2020-10-06 | 44.97 | 43.57 | 43.7 | 43.92 | 16900.0 | 43.89 |
2020-10-05 | 44.52 | 41.66 | 41.87 | 43.65 | 17300.0 | 43.62 |
2020-10-02 | 43.23 | 41.5 | 41.5 | 41.66 | 19400.0 | 41.63 |
2020-10-01 | 42.5 | 41.35 | 42.08 | 42.3 | 26000.0 | 42.27 |
2020-09-30 | 42.1 | 40.55 | 41.3 | 41.28 | 63800.0 | 41.25 |
2020-09-29 | 41.32 | 40.3 | 41.07 | 40.9 | 10600.0 | 40.87 |
2020-09-28 | 41.66 | 40.0 | 40.0 | 41.08 | 22100.0 | 41.05 |
2020-09-25 | 39.63 | 38.4 | 38.4 | 39.08 | 21200.0 | 39.05 |
2020-09-24 | 39.07 | 37.81 | 37.83 | 38.44 | 21100.0 | 38.41 |
2020-09-23 | 40.47 | 38.06 | 38.99 | 38.3 | 34100.0 | 38.27 |
2020-09-22 | 39.3 | 37.69 | 38.65 | 39.27 | 12200.0 | 39.24 |
2020-09-21 | 40.11 | 37.67 | 39.44 | 38.39 | 33900.0 | 38.36 |
2020-09-18 | 41.34 | 39.46 | 40.64 | 40.31 | 46400.0 | 40.28 |
2020-09-17 | 40.82 | 40.15 | 40.55 | 40.27 | 5100.0 | 40.24 |
2020-09-16 | 42.1 | 40.8 | 41.41 | 40.8 | 14700.0 | 40.77 |
2020-09-15 | 41.75 | 40.37 | 41.23 | 40.47 | 10700.0 | 40.44 |
2020-09-14 | 41.18 | 40.56 | 40.89 | 41.03 | 14300.0 | 41.0 |
2020-09-11 | 41.19 | 40.07 | 40.07 | 40.45 | 15300.0 | 40.42 |
2020-09-10 | 41.09 | 40.03 | 40.8 | 40.23 | 13000.0 | 40.2 |
2020-09-09 | 41.21 | 40.44 | 40.9 | 40.54 | 13700.0 | 40.51 |
2020-09-08 | 41.35 | 39.61 | 40.47 | 40.54 | 21400.0 | 40.51 |
2020-09-04 | 43.68 | 40.25 | 42.27 | 40.95 | 25300.0 | 40.92 |
2020-09-03 | 43.42 | 41.5 | 43.09 | 41.55 | 22100.0 | 41.52 |
2020-09-02 | 44.69 | 43.81 | 44.07 | 44.16 | 35200.0 | 44.13 |
2020-09-01 | 44.11 | 42.28 | 42.33 | 44.09 | 20200.0 | 44.06 |
2020-08-31 | 43.71 | 42.35 | 42.77 | 42.59 | 38500.0 | 42.56 |
2020-08-28 | 43.35 | 42.13 | 42.9 | 43.35 | 23100.0 | 43.32 |
2020-08-27 | 43.18 | 42.34 | 43.06 | 42.63 | 18800.0 | 42.6 |
2020-08-26 | 43.6 | 42.7 | 43.43 | 42.96 | 28500.0 | 42.93 |
2020-08-25 | 44.95 | 43.3 | 44.41 | 43.63 | 17700.0 | 43.6 |
2020-08-24 | 43.9 | 42.95 | 43.56 | 43.9 | 17800.0 | 43.87 |
2020-08-21 | 43.57 | 42.69 | 43.09 | 43.26 | 50000.0 | 43.23 |
2020-08-20 | 44.66 | 43.53 | 44.08 | 43.57 | 15000.0 | 43.54 |
2020-08-19 | 45.68 | 44.11 | 44.55 | 44.89 | 22000.0 | 44.86 |
2020-08-18 | 46.94 | 43.47 | 46.66 | 44.39 | 31800.0 | 44.33 |
2020-08-17 | 46.92 | 45.01 | 45.01 | 46.81 | 18000.0 | 46.74 |
2020-08-14 | 45.69 | 44.78 | 45.04 | 45.49 | 22200.0 | 45.43 |
2020-08-13 | 45.73 | 43.64 | 44.89 | 45.48 | 29300.0 | 45.42 |
2020-08-12 | 45.05 | 42.85 | 45.05 | 44.91 | 20400.0 | 44.85 |
2020-08-11 | 45.93 | 43.73 | 44.58 | 44.32 | 37600.0 | 44.26 |
2020-08-10 | 44.41 | 42.75 | 42.91 | 44.01 | 36300.0 | 43.95 |
2020-08-07 | 42.75 | 41.05 | 41.29 | 42.75 | 26700.0 | 42.69 |
2020-08-06 | 42.55 | 40.24 | 40.4 | 41.74 | 35500.0 | 41.68 |
2020-08-05 | 39.63 | 38.5 | 38.95 | 39.63 | 17600.0 | 39.57 |
2020-08-04 | 38.78 | 37.88 | 37.88 | 38.63 | 14900.0 | 38.58 |
2020-08-03 | 38.23 | 37.41 | 37.41 | 38.23 | 26300.0 | 38.18 |
2020-07-31 | 38.55 | 37.13 | 37.9 | 37.7 | 23800.0 | 37.65 |
2020-07-30 | 38.17 | 36.92 | 37.15 | 38.05 | 22600.0 | 38.0 |
2020-07-29 | 37.98 | 36.86 | 36.86 | 37.77 | 24000.0 | 37.72 |
2020-07-28 | 37.05 | 35.76 | 36.25 | 37.0 | 18900.0 | 36.95 |
2020-07-27 | 37.17 | 35.57 | 36.2 | 36.32 | 30600.0 | 36.27 |
2020-07-24 | 36.73 | 36.03 | 36.73 | 36.16 | 16100.0 | 36.11 |
2020-07-23 | 37.09 | 36.5 | 36.74 | 36.71 | 21500.0 | 36.66 |
2020-07-22 | 37.03 | 36.41 | 36.54 | 36.81 | 13000.0 | 36.76 |
2020-07-21 | 37.21 | 36.24 | 36.79 | 36.84 | 13100.0 | 36.79 |
2020-07-20 | 36.38 | 35.27 | 35.85 | 36.13 | 22300.0 | 36.08 |
2020-07-17 | 36.63 | 36.05 | 36.26 | 36.19 | 14800.0 | 36.14 |
2020-07-16 | 37.01 | 35.44 | 36.55 | 36.15 | 13300.0 | 36.1 |
2020-07-15 | 37.23 | 36.5 | 36.64 | 36.64 | 36100.0 | 36.59 |
2020-07-14 | 35.63 | 32.8 | 34.23 | 35.4 | 20700.0 | 35.35 |
2020-07-13 | 35.04 | 33.96 | 34.5 | 34.27 | 32700.0 | 34.22 |
2020-07-10 | 34.16 | 32.29 | 32.48 | 33.99 | 34100.0 | 33.94 |
2020-07-09 | 34.05 | 32.2 | 33.59 | 32.3 | 36800.0 | 32.25 |
2020-07-08 | 33.74 | 32.66 | 32.66 | 33.74 | 22500.0 | 33.69 |
2020-07-07 | 34.26 | 32.55 | 34.01 | 32.85 | 19100.0 | 32.8 |
2020-07-06 | 34.98 | 34.08 | 34.98 | 34.39 | 19200.0 | 34.34 |
2020-07-02 | 35.13 | 33.65 | 34.7 | 33.91 | 48300.0 | 33.86 |
2020-07-01 | 35.86 | 33.75 | 35.31 | 33.93 | 23000.0 | 33.88 |
2020-06-30 | 35.64 | 34.03 | 34.03 | 35.3 | 62800.0 | 35.25 |
2020-06-29 | 34.3 | 32.09 | 33.04 | 34.18 | 31100.0 | 34.13 |
2020-06-26 | 33.62 | 32.08 | 33.37 | 32.37 | 102900.0 | 32.32 |
2020-06-25 | 34.75 | 32.46 | 33.13 | 33.8 | 55200.0 | 33.75 |
2020-06-24 | 33.84 | 32.24 | 33.84 | 32.79 | 37300.0 | 32.74 |
2020-06-23 | 35.13 | 34.09 | 34.9 | 34.21 | 25100.0 | 34.16 |
2020-06-22 | 34.59 | 33.7 | 34.29 | 34.59 | 20800.0 | 34.54 |
2020-06-19 | 36.04 | 34.3 | 36.04 | 34.78 | 44300.0 | 34.73 |
2020-06-18 | 35.36 | 34.38 | 34.38 | 35.2 | 24700.0 | 35.15 |
2020-06-17 | 35.73 | 34.5 | 35.65 | 34.71 | 21800.0 | 34.66 |
2020-06-16 | 37.0 | 35.39 | 37.0 | 35.64 | 34600.0 | 35.59 |
2020-06-15 | 35.37 | 33.44 | 33.44 | 35.24 | 35500.0 | 35.19 |
2020-06-12 | 36.1 | 33.65 | 35.56 | 34.92 | 33500.0 | 34.87 |
2020-06-11 | 36.24 | 33.76 | 35.35 | 33.76 | 44100.0 | 33.71 |
2020-06-10 | 39.51 | 37.01 | 39.51 | 37.23 | 39700.0 | 37.18 |
2020-06-09 | 40.41 | 38.87 | 39.69 | 39.68 | 27300.0 | 39.62 |
2020-06-08 | 41.06 | 39.54 | 41.04 | 40.34 | 23700.0 | 40.28 |
2020-06-05 | 40.86 | 39.05 | 39.83 | 40.52 | 48200.0 | 40.46 |
2020-06-04 | 38.48 | 36.46 | 37.0 | 37.74 | 74000.0 | 37.69 |
2020-06-03 | 37.56 | 36.65 | 36.74 | 37.03 | 49800.0 | 36.98 |
2020-06-02 | 36.49 | 35.55 | 36.18 | 35.91 | 57600.0 | 35.86 |
2020-06-01 | 36.78 | 35.72 | 36.11 | 36.06 | 48500.0 | 36.01 |
2020-05-29 | 37.09 | 35.25 | 36.88 | 36.19 | 42800.0 | 36.14 |
2020-05-28 | 39.62 | 36.83 | 39.62 | 37.08 | 48200.0 | 37.03 |
2020-05-27 | 39.15 | 36.14 | 36.49 | 38.82 | 40400.0 | 38.77 |
2020-05-26 | 37.22 | 35.04 | 35.82 | 35.55 | 70700.0 | 35.5 |
2020-05-22 | 34.49 | 33.47 | 33.71 | 34.08 | 41000.0 | 34.03 |
2020-05-21 | 34.12 | 32.83 | 33.46 | 33.62 | 30200.0 | 33.57 |
2020-05-20 | 34.3 | 32.98 | 32.98 | 33.52 | 28500.0 | 33.47 |
2020-05-19 | 33.05 | 31.68 | 32.24 | 32.4 | 76000.0 | 32.32 |
2020-05-18 | 32.88 | 30.67 | 30.74 | 32.45 | 61400.0 | 32.37 |
2020-05-15 | 29.39 | 27.71 | 28.07 | 29.12 | 69200.0 | 29.05 |
2020-05-14 | 28.3 | 26.45 | 26.76 | 28.17 | 45900.0 | 28.1 |
2020-05-13 | 29.08 | 26.89 | 28.67 | 27.7 | 62100.0 | 27.64 |
2020-05-12 | 31.54 | 29.0 | 31.54 | 29.11 | 49600.0 | 29.04 |
2020-05-11 | 33.08 | 29.13 | 29.7 | 31.31 | 89500.0 | 31.24 |
2020-05-08 | 30.99 | 28.55 | 29.52 | 30.41 | 50500.0 | 30.34 |
2020-05-07 | 33.5 | 26.52 | 26.52 | 28.39 | 68800.0 | 28.32 |
2020-05-06 | 28.36 | 27.18 | 28.02 | 27.48 | 46100.0 | 27.42 |
2020-05-05 | 29.32 | 27.87 | 28.59 | 27.99 | 50700.0 | 27.92 |
2020-05-04 | 28.42 | 26.76 | 27.91 | 27.77 | 84900.0 | 27.71 |
2020-05-01 | 28.95 | 27.01 | 28.77 | 28.42 | 67400.0 | 28.35 |
2020-04-30 | 30.81 | 28.75 | 30.81 | 28.82 | 47300.0 | 28.75 |
2020-04-29 | 32.58 | 30.68 | 30.9 | 31.98 | 69200.0 | 31.91 |
2020-04-28 | 31.07 | 29.35 | 30.11 | 30.16 | 60100.0 | 30.09 |
2020-04-27 | 29.84 | 26.99 | 27.01 | 29.08 | 52800.0 | 29.01 |
2020-04-24 | 27.59 | 26.33 | 27.5 | 26.87 | 60800.0 | 26.81 |
2020-04-23 | 28.49 | 26.77 | 26.77 | 27.52 | 31200.0 | 27.46 |
2020-04-22 | 27.9 | 26.11 | 27.24 | 26.24 | 48700.0 | 26.18 |
2020-04-21 | 27.59 | 26.57 | 26.84 | 26.9 | 57800.0 | 26.84 |
2020-04-20 | 29.27 | 26.65 | 27.32 | 27.32 | 88800.0 | 27.26 |
2020-04-17 | 27.84 | 26.25 | 26.83 | 27.04 | 46900.0 | 26.98 |
2020-04-16 | 26.26 | 24.36 | 26.02 | 25.54 | 54600.0 | 25.48 |
2020-04-15 | 26.26 | 24.5 | 26.1 | 26.01 | 83100.0 | 25.95 |
2020-04-14 | 29.15 | 26.82 | 28.41 | 26.93 | 56300.0 | 26.87 |
2020-04-13 | 29.5 | 26.32 | 28.82 | 26.84 | 47000.0 | 26.78 |
2020-04-09 | 29.26 | 27.94 | 27.94 | 28.41 | 62700.0 | 28.34 |
2020-04-08 | 27.54 | 25.43 | 25.44 | 27.15 | 55400.0 | 27.09 |
2020-04-07 | 25.55 | 24.12 | 24.54 | 24.85 | 37000.0 | 24.79 |
2020-04-06 | 24.12 | 21.69 | 21.69 | 23.82 | 43500.0 | 23.76 |
2020-04-03 | 22.7 | 19.76 | 22.7 | 20.68 | 49300.0 | 20.63 |
2020-04-02 | 23.1 | 20.8 | 21.67 | 21.21 | 33200.0 | 21.16 |
2020-04-01 | 23.68 | 20.68 | 23.07 | 21.57 | 129600.0 | 21.52 |
2020-03-31 | 26.0 | 23.21 | 24.7 | 23.7 | 78100.0 | 23.64 |
2020-03-30 | 25.58 | 23.97 | 24.8 | 24.84 | 31700.0 | 24.78 |
2020-03-27 | 27.16 | 23.72 | 26.63 | 24.64 | 33000.0 | 24.58 |
2020-03-26 | 28.75 | 26.16 | 26.62 | 27.79 | 44000.0 | 27.73 |
2020-03-25 | 27.77 | 23.31 | 23.82 | 26.31 | 46000.0 | 26.25 |
2020-03-24 | 24.37 | 22.03 | 23.0 | 23.65 | 59100.0 | 23.56 |
2020-03-23 | 23.79 | 19.64 | 20.8 | 20.84 | 87800.0 | 20.76 |
2020-03-20 | 23.17 | 20.25 | 20.25 | 21.48 | 103400.0 | 21.4 |
2020-03-19 | 21.72 | 19.0 | 19.82 | 20.0 | 84500.0 | 19.93 |
2020-03-18 | 26.45 | 19.77 | 25.87 | 20.01 | 43800.0 | 19.94 |
2020-03-17 | 28.16 | 23.73 | 25.18 | 27.84 | 43900.0 | 27.74 |
2020-03-16 | 30.44 | 23.34 | 29.37 | 24.09 | 95200.0 | 24.0 |
2020-03-13 | 34.5 | 29.88 | 33.79 | 32.61 | 74200.0 | 32.49 |
2020-03-12 | 33.5 | 28.43 | 33.5 | 32.07 | 116500.0 | 31.95 |
2020-03-11 | 33.38 | 30.9 | 32.79 | 31.76 | 36000.0 | 31.65 |
2020-03-10 | 34.53 | 31.93 | 34.1 | 33.82 | 101200.0 | 33.7 |
2020-03-09 | 36.21 | 32.33 | 35.95 | 33.17 | 62000.0 | 33.05 |
2020-03-06 | 38.4 | 36.26 | 36.26 | 37.29 | 47500.0 | 37.16 |
2020-03-05 | 38.13 | 36.99 | 37.5 | 37.5 | 48600.0 | 37.36 |
2020-03-04 | 38.41 | 37.6 | 38.41 | 38.15 | 49600.0 | 38.01 |
2020-03-03 | 39.87 | 37.5 | 39.22 | 37.94 | 25200.0 | 37.8 |
2020-03-02 | 39.47 | 38.27 | 38.95 | 39.4 | 32600.0 | 39.26 |
2020-02-28 | 40.59 | 37.63 | 40.04 | 38.54 | 52800.0 | 38.4 |
2020-02-27 | 43.3 | 40.8 | 43.3 | 40.8 | 41400.0 | 40.65 |
2020-02-26 | 45.68 | 43.48 | 45.46 | 43.75 | 33800.0 | 43.59 |
2020-02-25 | 47.2 | 45.16 | 46.5 | 45.23 | 40100.0 | 45.07 |
2020-02-24 | 46.74 | 45.0 | 45.67 | 46.43 | 42500.0 | 46.26 |
2020-02-21 | 47.05 | 45.85 | 46.74 | 46.8 | 33600.0 | 46.63 |
2020-02-20 | 46.74 | 45.06 | 45.07 | 46.74 | 46100.0 | 46.57 |
2020-02-19 | 45.44 | 44.7 | 44.7 | 45.31 | 33300.0 | 45.15 |
2020-02-18 | 45.98 | 44.56 | 45.59 | 44.61 | 28200.0 | 44.45 |