名前 | Andersons Inc. (The) Common Stock |
ティッカー | ANDE |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.77 | 26.51 | 27.36 | 26.57 | 139000.0 | 26.57 |
2021-02-12 | 27.43 | 26.44 | 26.76 | 26.86 | 134900.0 | 26.86 |
2021-02-11 | 27.1 | 26.41 | 26.68 | 27.09 | 145800.0 | 27.09 |
2021-02-10 | 27.46 | 26.29 | 27.03 | 26.48 | 180300.0 | 26.48 |
2021-02-09 | 27.65 | 25.93 | 26.5 | 26.89 | 255700.0 | 26.89 |
2021-02-08 | 26.63 | 25.89 | 26.1 | 26.54 | 116600.0 | 26.54 |
2021-02-05 | 25.88 | 25.29 | 25.29 | 25.82 | 120300.0 | 25.82 |
2021-02-04 | 25.55 | 24.23 | 24.76 | 25.26 | 113800.0 | 25.26 |
2021-02-03 | 24.79 | 23.98 | 24.27 | 24.74 | 100000.0 | 24.74 |
2021-02-02 | 24.34 | 23.28 | 23.87 | 24.28 | 122500.0 | 24.28 |
2021-02-01 | 23.76 | 22.85 | 23.45 | 23.51 | 75800.0 | 23.51 |
2021-01-29 | 24.53 | 22.96 | 24.35 | 23.0 | 215200.0 | 23.0 |
2021-01-28 | 24.73 | 23.71 | 24.73 | 24.43 | 229100.0 | 24.43 |
2021-01-27 | 25.65 | 24.03 | 24.97 | 24.34 | 223700.0 | 24.34 |
2021-01-26 | 25.85 | 25.0 | 25.33 | 25.73 | 103400.0 | 25.73 |
2021-01-25 | 25.67 | 24.65 | 25.26 | 25.18 | 90800.0 | 25.18 |
2021-01-22 | 25.31 | 24.25 | 24.3 | 25.25 | 125900.0 | 25.25 |
2021-01-21 | 25.4 | 24.81 | 25.4 | 24.9 | 115800.0 | 24.9 |
2021-01-20 | 26.22 | 25.15 | 25.92 | 25.39 | 142900.0 | 25.39 |
2021-01-19 | 25.97 | 24.9 | 25.14 | 25.71 | 193900.0 | 25.71 |
2021-01-15 | 25.63 | 24.05 | 24.99 | 24.61 | 159100.0 | 24.61 |
2021-01-14 | 25.89 | 24.73 | 24.82 | 25.36 | 163600.0 | 25.36 |
2021-01-13 | 24.97 | 24.34 | 24.66 | 24.55 | 114600.0 | 24.55 |
2021-01-12 | 24.9 | 23.66 | 24.01 | 24.66 | 185400.0 | 24.66 |
2021-01-11 | 24.08 | 22.45 | 24.08 | 23.8 | 250500.0 | 23.8 |
2021-01-08 | 25.75 | 24.85 | 25.71 | 25.18 | 147300.0 | 25.18 |
2021-01-07 | 25.62 | 24.21 | 24.95 | 25.55 | 199800.0 | 25.55 |
2021-01-06 | 26.01 | 24.51 | 25.24 | 24.92 | 367500.0 | 24.92 |
2021-01-05 | 25.2 | 24.06 | 24.06 | 24.78 | 275900.0 | 24.78 |
2021-01-04 | 25.32 | 23.69 | 24.73 | 24.19 | 216800.0 | 24.19 |
2020-12-31 | 24.94 | 23.96 | 24.32 | 24.51 | 161200.0 | 24.51 |
2020-12-30 | 24.75 | 24.07 | 24.08 | 24.44 | 119000.0 | 24.27 |
2020-12-29 | 24.24 | 23.65 | 23.65 | 24.0 | 112700.0 | 23.83 |
2020-12-28 | 24.36 | 23.81 | 23.99 | 24.08 | 141800.0 | 23.91 |
2020-12-24 | 24.5 | 23.35 | 24.22 | 23.81 | 65200.0 | 23.64 |
2020-12-23 | 24.44 | 23.38 | 23.52 | 24.15 | 122600.0 | 23.98 |
2020-12-22 | 23.67 | 22.29 | 22.6 | 23.32 | 186800.0 | 23.15 |
2020-12-21 | 22.79 | 21.35 | 21.5 | 22.65 | 417100.0 | 22.49 |
2020-12-18 | 23.62 | 21.81 | 23.16 | 21.89 | 767800.0 | 21.73 |
2020-12-17 | 23.85 | 22.87 | 23.44 | 23.05 | 169400.0 | 22.88 |
2020-12-16 | 24.63 | 23.14 | 24.48 | 23.69 | 205200.0 | 23.52 |
2020-12-15 | 24.78 | 22.82 | 22.82 | 24.51 | 244500.0 | 24.33 |
2020-12-14 | 23.43 | 22.55 | 23.42 | 22.73 | 156000.0 | 22.57 |
2020-12-11 | 23.29 | 22.84 | 23.14 | 23.0 | 116100.0 | 22.84 |
2020-12-10 | 23.72 | 22.03 | 23.44 | 23.47 | 102900.0 | 23.3 |
2020-12-09 | 24.76 | 23.03 | 24.47 | 23.55 | 224300.0 | 23.38 |
2020-12-08 | 24.29 | 23.6 | 23.61 | 24.11 | 120700.0 | 23.94 |
2020-12-07 | 24.35 | 23.51 | 24.35 | 23.73 | 91900.0 | 23.56 |
2020-12-04 | 24.16 | 22.32 | 23.23 | 24.02 | 161800.0 | 23.85 |
2020-12-03 | 23.46 | 22.75 | 23.42 | 23.12 | 93500.0 | 22.95 |
2020-12-02 | 23.81 | 23.02 | 23.45 | 23.44 | 142300.0 | 23.27 |
2020-12-01 | 23.79 | 22.85 | 23.11 | 23.49 | 252800.0 | 23.32 |
2020-11-30 | 23.39 | 22.57 | 23.07 | 22.73 | 214100.0 | 22.57 |
2020-11-27 | 23.45 | 22.55 | 23.03 | 23.3 | 83200.0 | 23.13 |
2020-11-25 | 23.9 | 22.58 | 23.2 | 23.18 | 135200.0 | 23.01 |
2020-11-24 | 23.4 | 22.45 | 22.82 | 23.19 | 176800.0 | 23.02 |
2020-11-23 | 22.71 | 21.48 | 21.73 | 22.34 | 128500.0 | 22.18 |
2020-11-20 | 21.68 | 21.07 | 21.68 | 21.36 | 114800.0 | 21.21 |
2020-11-19 | 22.05 | 20.63 | 21.35 | 21.96 | 99200.0 | 21.8 |
2020-11-18 | 22.12 | 21.41 | 22.06 | 21.52 | 128700.0 | 21.37 |
2020-11-17 | 22.47 | 21.69 | 22.39 | 21.93 | 102200.0 | 21.77 |
2020-11-16 | 23.38 | 22.11 | 22.54 | 22.74 | 231700.0 | 22.58 |
2020-11-13 | 22.16 | 20.48 | 20.54 | 22.08 | 253700.0 | 21.92 |
2020-11-12 | 21.63 | 20.32 | 21.49 | 20.41 | 179700.0 | 20.26 |
2020-11-11 | 21.76 | 20.6 | 21.63 | 21.7 | 190100.0 | 21.54 |
2020-11-10 | 21.69 | 19.76 | 20.24 | 21.54 | 248300.0 | 21.39 |
2020-11-09 | 20.89 | 18.82 | 18.82 | 19.95 | 412600.0 | 19.81 |
2020-11-06 | 19.14 | 18.11 | 18.87 | 18.18 | 211200.0 | 18.05 |
2020-11-05 | 19.01 | 18.24 | 18.51 | 18.88 | 313200.0 | 18.74 |
2020-11-04 | 22.33 | 18.02 | 21.75 | 18.64 | 834200.0 | 18.51 |
2020-11-03 | 23.0 | 21.92 | 22.98 | 22.43 | 191900.0 | 22.27 |
2020-11-02 | 22.43 | 21.67 | 21.98 | 22.38 | 178000.0 | 22.22 |
2020-10-30 | 22.35 | 21.51 | 22.35 | 21.69 | 145300.0 | 21.53 |
2020-10-29 | 22.28 | 21.56 | 21.95 | 21.99 | 175500.0 | 21.83 |
2020-10-28 | 22.94 | 22.05 | 22.61 | 22.09 | 190700.0 | 21.93 |
2020-10-27 | 23.29 | 22.91 | 23.29 | 23.1 | 124100.0 | 22.93 |
2020-10-26 | 23.54 | 22.95 | 23.54 | 23.26 | 195700.0 | 23.09 |
2020-10-23 | 24.22 | 23.4 | 23.99 | 23.85 | 160000.0 | 23.68 |
2020-10-22 | 24.0 | 22.77 | 22.97 | 23.9 | 210600.0 | 23.73 |
2020-10-21 | 23.43 | 22.71 | 23.09 | 22.94 | 112300.0 | 22.78 |
2020-10-20 | 23.31 | 22.73 | 22.86 | 23.02 | 217400.0 | 22.86 |
2020-10-19 | 23.48 | 22.51 | 23.19 | 22.58 | 245200.0 | 22.42 |
2020-10-16 | 23.23 | 22.3 | 22.6 | 23.15 | 295500.0 | 22.98 |
2020-10-15 | 22.7 | 21.41 | 21.97 | 22.63 | 351200.0 | 22.47 |
2020-10-14 | 21.96 | 20.16 | 20.2 | 21.75 | 840100.0 | 21.59 |
2020-10-13 | 20.32 | 19.77 | 19.79 | 20.17 | 136100.0 | 20.03 |
2020-10-12 | 20.05 | 19.53 | 19.66 | 19.88 | 168400.0 | 19.74 |
2020-10-09 | 20.12 | 19.28 | 19.85 | 19.61 | 146800.0 | 19.47 |
2020-10-08 | 20.16 | 19.42 | 19.95 | 19.75 | 141500.0 | 19.61 |
2020-10-07 | 20.04 | 19.4 | 19.4 | 19.72 | 272000.0 | 19.58 |
2020-10-06 | 20.23 | 19.63 | 20.0 | 19.64 | 255800.0 | 19.5 |
2020-10-05 | 19.93 | 19.55 | 19.63 | 19.79 | 145800.0 | 19.65 |
2020-10-02 | 19.52 | 18.55 | 18.65 | 19.44 | 180400.0 | 19.3 |
2020-10-01 | 19.64 | 18.9 | 19.23 | 19.09 | 147500.0 | 18.95 |
2020-09-30 | 19.85 | 19.07 | 19.47 | 19.17 | 204300.0 | 19.03 |
2020-09-29 | 20.2 | 19.48 | 20.04 | 19.64 | 131100.0 | 19.33 |
2020-09-28 | 20.39 | 19.66 | 19.79 | 20.01 | 440300.0 | 19.69 |
2020-09-25 | 19.75 | 19.25 | 19.47 | 19.57 | 158900.0 | 19.26 |
2020-09-24 | 19.91 | 18.72 | 18.84 | 19.58 | 373100.0 | 19.27 |
2020-09-23 | 18.99 | 17.92 | 18.52 | 17.96 | 221900.0 | 17.67 |
2020-09-22 | 19.08 | 18.51 | 18.87 | 18.56 | 246900.0 | 18.26 |
2020-09-21 | 19.69 | 18.45 | 19.57 | 18.66 | 400400.0 | 18.36 |
2020-09-18 | 20.65 | 19.6 | 19.76 | 20.06 | 1192000.0 | 19.74 |
2020-09-17 | 19.87 | 19.3 | 19.6 | 19.59 | 205600.0 | 19.28 |
2020-09-16 | 19.9 | 18.99 | 19.14 | 19.6 | 362900.0 | 19.29 |
2020-09-15 | 19.35 | 18.85 | 19.24 | 18.94 | 306400.0 | 18.64 |
2020-09-14 | 19.49 | 17.56 | 17.57 | 19.2 | 647900.0 | 18.89 |
2020-09-11 | 16.82 | 16.45 | 16.76 | 16.59 | 149400.0 | 16.32 |
2020-09-10 | 17.17 | 16.52 | 17.14 | 16.76 | 160600.0 | 16.49 |
2020-09-09 | 17.23 | 16.36 | 16.86 | 17.02 | 225900.0 | 16.75 |
2020-09-08 | 18.01 | 16.72 | 18.01 | 16.74 | 243200.0 | 16.47 |
2020-09-04 | 18.48 | 17.77 | 18.31 | 18.09 | 158900.0 | 17.8 |
2020-09-03 | 18.37 | 17.83 | 17.87 | 17.98 | 184700.0 | 17.69 |
2020-09-02 | 18.18 | 17.61 | 17.95 | 17.81 | 182400.0 | 17.52 |
2020-09-01 | 17.85 | 17.3 | 17.66 | 17.81 | 133900.0 | 17.52 |
2020-08-31 | 18.02 | 17.41 | 17.89 | 17.73 | 192900.0 | 17.45 |
2020-08-28 | 18.05 | 17.6 | 17.75 | 17.97 | 111900.0 | 17.68 |
2020-08-27 | 17.96 | 17.49 | 17.53 | 17.67 | 120800.0 | 17.39 |
2020-08-26 | 18.24 | 17.35 | 18.19 | 17.43 | 146600.0 | 17.15 |
2020-08-25 | 18.15 | 17.67 | 17.92 | 17.84 | 114100.0 | 17.55 |
2020-08-24 | 17.86 | 17.1 | 17.29 | 17.85 | 117200.0 | 17.56 |
2020-08-21 | 17.24 | 16.61 | 17.01 | 17.08 | 138000.0 | 16.81 |
2020-08-20 | 17.73 | 16.99 | 17.6 | 17.07 | 108700.0 | 16.8 |
2020-08-19 | 18.16 | 17.75 | 17.97 | 17.84 | 114900.0 | 17.55 |
2020-08-18 | 18.02 | 17.41 | 18.02 | 17.82 | 137700.0 | 17.53 |
2020-08-17 | 18.09 | 17.42 | 17.72 | 18.02 | 217500.0 | 17.73 |
2020-08-14 | 17.89 | 17.19 | 17.19 | 17.73 | 159400.0 | 17.45 |
2020-08-13 | 17.83 | 17.16 | 17.52 | 17.27 | 100400.0 | 16.99 |
2020-08-12 | 17.94 | 17.35 | 17.69 | 17.63 | 188000.0 | 17.35 |
2020-08-11 | 18.13 | 17.16 | 17.7 | 17.35 | 204600.0 | 17.07 |
2020-08-10 | 17.7 | 17.03 | 17.27 | 17.61 | 234000.0 | 17.33 |
2020-08-07 | 17.38 | 16.5 | 16.85 | 17.11 | 229100.0 | 16.84 |
2020-08-06 | 17.59 | 16.58 | 16.73 | 17.0 | 293000.0 | 16.73 |
2020-08-05 | 16.9 | 15.63 | 15.84 | 16.31 | 351600.0 | 16.05 |
2020-08-04 | 15.43 | 14.56 | 14.56 | 15.29 | 223700.0 | 15.05 |
2020-08-03 | 14.77 | 14.13 | 14.34 | 14.6 | 118400.0 | 14.37 |
2020-07-31 | 14.59 | 13.81 | 14.33 | 14.22 | 182000.0 | 13.99 |
2020-07-30 | 15.03 | 14.42 | 14.5 | 14.46 | 157600.0 | 14.23 |
2020-07-29 | 14.72 | 14.1 | 14.26 | 14.66 | 141900.0 | 14.43 |
2020-07-28 | 14.64 | 14.1 | 14.24 | 14.33 | 93000.0 | 14.1 |
2020-07-27 | 14.38 | 13.83 | 14.08 | 14.35 | 99800.0 | 14.12 |
2020-07-24 | 14.28 | 13.96 | 14.21 | 14.11 | 96300.0 | 13.88 |
2020-07-23 | 14.27 | 13.74 | 13.74 | 14.22 | 177400.0 | 13.99 |
2020-07-22 | 13.91 | 13.55 | 13.81 | 13.79 | 76400.0 | 13.57 |
2020-07-21 | 14.04 | 13.59 | 13.59 | 13.81 | 88200.0 | 13.59 |
2020-07-20 | 14.04 | 13.23 | 14.02 | 13.5 | 162100.0 | 13.28 |
2020-07-17 | 14.31 | 13.97 | 14.04 | 14.11 | 137800.0 | 13.88 |
2020-07-16 | 14.2 | 13.75 | 13.9 | 14.04 | 100300.0 | 13.82 |
2020-07-15 | 14.22 | 13.73 | 13.75 | 13.96 | 158900.0 | 13.74 |
2020-07-14 | 13.57 | 13.12 | 13.28 | 13.39 | 114100.0 | 13.18 |
2020-07-13 | 13.5 | 12.92 | 13.26 | 13.25 | 148900.0 | 13.04 |
2020-07-10 | 13.19 | 12.5 | 12.5 | 13.15 | 225500.0 | 12.94 |
2020-07-09 | 12.84 | 12.27 | 12.84 | 12.46 | 156300.0 | 12.26 |
2020-07-08 | 13.24 | 12.62 | 13.19 | 12.82 | 213800.0 | 12.61 |
2020-07-07 | 13.39 | 12.98 | 13.39 | 13.22 | 151400.0 | 13.01 |
2020-07-06 | 14.0 | 13.38 | 13.81 | 13.54 | 134800.0 | 13.32 |
2020-07-02 | 13.9 | 13.33 | 13.54 | 13.54 | 151800.0 | 13.32 |
2020-07-01 | 14.08 | 13.38 | 13.76 | 13.39 | 178100.0 | 13.0 |
2020-06-30 | 13.83 | 13.31 | 13.5 | 13.76 | 127900.0 | 13.36 |
2020-06-29 | 14.19 | 13.21 | 13.21 | 13.55 | 184200.0 | 13.16 |
2020-06-26 | 13.28 | 12.57 | 13.2 | 13.02 | 390600.0 | 12.64 |
2020-06-25 | 13.31 | 12.63 | 12.92 | 13.28 | 196600.0 | 12.9 |
2020-06-24 | 13.3 | 12.56 | 13.3 | 13.0 | 233200.0 | 12.62 |
2020-06-23 | 13.85 | 13.12 | 13.82 | 13.48 | 186700.0 | 13.09 |
2020-06-22 | 14.08 | 13.32 | 14.08 | 13.62 | 169800.0 | 13.23 |
2020-06-19 | 14.68 | 13.92 | 14.48 | 14.27 | 478800.0 | 13.86 |
2020-06-18 | 14.67 | 13.85 | 13.85 | 14.26 | 137000.0 | 13.85 |
2020-06-17 | 14.7 | 13.9 | 14.54 | 14.09 | 177000.0 | 13.68 |
2020-06-16 | 15.08 | 14.31 | 14.82 | 14.6 | 214800.0 | 14.18 |
2020-06-15 | 14.41 | 13.26 | 13.28 | 14.23 | 159100.0 | 13.82 |
2020-06-12 | 14.55 | 13.4 | 14.21 | 13.77 | 199500.0 | 13.37 |
2020-06-11 | 14.75 | 13.56 | 14.36 | 13.6 | 375000.0 | 13.21 |
2020-06-10 | 15.38 | 14.69 | 15.22 | 14.96 | 269000.0 | 14.53 |
2020-06-09 | 15.39 | 14.85 | 15.2 | 15.21 | 229300.0 | 14.77 |
2020-06-08 | 15.68 | 14.97 | 15.06 | 15.47 | 361500.0 | 15.02 |
2020-06-05 | 15.32 | 14.6 | 14.8 | 14.73 | 298500.0 | 14.3 |
2020-06-04 | 14.47 | 13.45 | 13.48 | 14.23 | 222100.0 | 13.82 |
2020-06-03 | 14.05 | 13.54 | 13.76 | 13.62 | 213500.0 | 13.23 |
2020-06-02 | 13.6 | 13.04 | 13.09 | 13.47 | 234400.0 | 13.08 |
2020-06-01 | 13.35 | 12.82 | 13.04 | 13.01 | 269800.0 | 12.63 |
2020-05-29 | 13.21 | 12.61 | 12.89 | 12.96 | 307600.0 | 12.59 |
2020-05-28 | 14.26 | 12.96 | 14.26 | 13.05 | 224600.0 | 12.67 |
2020-05-27 | 14.2 | 13.03 | 13.18 | 14.07 | 397100.0 | 13.66 |
2020-05-26 | 12.99 | 12.33 | 12.46 | 12.86 | 415100.0 | 12.49 |
2020-05-22 | 12.54 | 11.52 | 12.5 | 12.05 | 398800.0 | 11.7 |
2020-05-21 | 12.65 | 11.34 | 11.42 | 12.4 | 978000.0 | 12.04 |
2020-05-20 | 11.79 | 11.33 | 11.58 | 11.42 | 485100.0 | 11.09 |
2020-05-19 | 11.67 | 11.27 | 11.67 | 11.32 | 247600.0 | 10.99 |
2020-05-18 | 12.0 | 11.36 | 11.82 | 11.65 | 501600.0 | 11.31 |
2020-05-15 | 12.14 | 11.05 | 11.64 | 11.34 | 515000.0 | 11.01 |
2020-05-14 | 12.39 | 11.19 | 11.97 | 12.33 | 462900.0 | 11.97 |
2020-05-13 | 13.2 | 12.12 | 12.8 | 12.25 | 556200.0 | 11.9 |
2020-05-12 | 13.69 | 12.85 | 13.67 | 12.88 | 293000.0 | 12.51 |
2020-05-11 | 14.76 | 13.5 | 14.69 | 13.62 | 230600.0 | 13.23 |
2020-05-08 | 14.72 | 13.1 | 13.12 | 14.6 | 367700.0 | 14.18 |
2020-05-07 | 13.5 | 12.8 | 13.38 | 12.96 | 365500.0 | 12.59 |
2020-05-06 | 15.0 | 12.34 | 14.56 | 13.23 | 570600.0 | 12.85 |
2020-05-05 | 16.15 | 15.29 | 15.83 | 15.46 | 167900.0 | 15.01 |
2020-05-04 | 16.79 | 15.48 | 16.34 | 15.69 | 182300.0 | 15.24 |
2020-05-01 | 17.0 | 15.8 | 16.67 | 16.13 | 231900.0 | 15.66 |
2020-04-30 | 18.19 | 16.94 | 18.19 | 16.97 | 209300.0 | 16.48 |
2020-04-29 | 18.73 | 17.16 | 17.58 | 18.49 | 195200.0 | 17.96 |
2020-04-28 | 17.29 | 16.5 | 16.67 | 17.11 | 187100.0 | 16.62 |
2020-04-27 | 16.35 | 15.3 | 15.57 | 16.3 | 145400.0 | 15.83 |
2020-04-24 | 15.42 | 14.66 | 15.0 | 15.28 | 123200.0 | 14.84 |
2020-04-23 | 15.14 | 13.76 | 13.76 | 15.02 | 231200.0 | 14.59 |
2020-04-22 | 14.47 | 13.63 | 14.47 | 13.78 | 124000.0 | 13.38 |
2020-04-21 | 15.17 | 13.8 | 14.51 | 14.05 | 182500.0 | 13.64 |
2020-04-20 | 15.84 | 14.62 | 15.59 | 14.82 | 145300.0 | 14.39 |
2020-04-17 | 15.99 | 15.37 | 15.53 | 15.74 | 214800.0 | 15.29 |
2020-04-16 | 15.46 | 14.5 | 15.34 | 15.2 | 242000.0 | 14.76 |
2020-04-15 | 17.07 | 15.16 | 17.07 | 15.32 | 179100.0 | 14.88 |
2020-04-14 | 17.71 | 16.82 | 17.45 | 17.43 | 134700.0 | 16.93 |
2020-04-13 | 17.77 | 16.87 | 17.77 | 16.89 | 130900.0 | 16.4 |
2020-04-09 | 18.48 | 17.37 | 17.37 | 17.78 | 237100.0 | 17.27 |
2020-04-08 | 18.1 | 17.06 | 17.89 | 17.21 | 247300.0 | 16.71 |
2020-04-07 | 18.84 | 17.61 | 18.63 | 17.82 | 294500.0 | 17.31 |
2020-04-06 | 18.4 | 17.69 | 17.8 | 18.25 | 199300.0 | 17.72 |
2020-04-03 | 17.49 | 16.43 | 16.81 | 17.12 | 183000.0 | 16.63 |
2020-04-02 | 18.22 | 16.4 | 17.76 | 16.92 | 322000.0 | 16.43 |
2020-04-01 | 18.62 | 17.45 | 18.43 | 17.83 | 282100.0 | 17.32 |
2020-03-31 | 18.86 | 17.87 | 17.89 | 18.75 | 287000.0 | 18.21 |
2020-03-30 | 18.41 | 16.95 | 17.95 | 18.13 | 213900.0 | 17.44 |
2020-03-27 | 17.99 | 17.02 | 17.59 | 17.74 | 173500.0 | 17.06 |
2020-03-26 | 18.58 | 16.7 | 16.7 | 17.73 | 237300.0 | 17.05 |
2020-03-25 | 19.12 | 16.41 | 18.51 | 16.62 | 242600.0 | 15.98 |
2020-03-24 | 18.88 | 16.7 | 18.64 | 18.3 | 286700.0 | 17.6 |
2020-03-23 | 18.33 | 16.35 | 17.54 | 17.95 | 303600.0 | 17.26 |
2020-03-20 | 17.97 | 16.54 | 16.72 | 17.36 | 510000.0 | 16.7 |
2020-03-19 | 20.63 | 16.58 | 19.66 | 16.75 | 432200.0 | 16.11 |
2020-03-18 | 19.99 | 16.43 | 17.88 | 19.47 | 361500.0 | 18.73 |
2020-03-17 | 18.4 | 14.97 | 16.09 | 18.36 | 328900.0 | 17.66 |
2020-03-16 | 16.98 | 10.0 | 10.0 | 15.66 | 315200.0 | 15.06 |
2020-03-13 | 17.24 | 14.07 | 15.44 | 17.08 | 383200.0 | 16.43 |
2020-03-12 | 15.83 | 14.39 | 15.2 | 14.63 | 317900.0 | 14.07 |
2020-03-11 | 16.79 | 15.86 | 16.34 | 16.21 | 182700.0 | 15.59 |
2020-03-10 | 17.77 | 15.92 | 17.77 | 16.8 | 203600.0 | 16.16 |
2020-03-09 | 18.64 | 17.11 | 17.99 | 17.14 | 230700.0 | 16.48 |
2020-03-06 | 19.29 | 18.08 | 18.09 | 19.2 | 235900.0 | 18.47 |
2020-03-05 | 18.91 | 18.15 | 18.17 | 18.73 | 237100.0 | 18.01 |
2020-03-04 | 18.91 | 18.02 | 18.38 | 18.84 | 150300.0 | 18.12 |
2020-03-03 | 19.45 | 17.96 | 18.88 | 18.17 | 207600.0 | 17.48 |
2020-03-02 | 19.18 | 18.21 | 18.48 | 19.06 | 134000.0 | 18.33 |
2020-02-28 | 18.74 | 18.07 | 18.25 | 18.37 | 268700.0 | 17.67 |
2020-02-27 | 19.15 | 18.17 | 18.55 | 18.35 | 264700.0 | 17.65 |
2020-02-26 | 19.41 | 18.77 | 19.2 | 18.92 | 213900.0 | 18.2 |
2020-02-25 | 19.54 | 18.95 | 19.47 | 19.05 | 213500.0 | 18.32 |
2020-02-24 | 19.61 | 18.83 | 19.61 | 19.46 | 242400.0 | 18.72 |
2020-02-21 | 20.72 | 19.97 | 20.65 | 20.26 | 121300.0 | 19.49 |
2020-02-20 | 21.14 | 20.04 | 20.14 | 20.78 | 148700.0 | 19.99 |
2020-02-19 | 20.62 | 20.11 | 20.46 | 20.27 | 204100.0 | 19.49 |
2020-02-18 | 21.19 | 20.26 | 20.74 | 20.51 | 214200.0 | 19.73 |