名前 | Artisan Partners Asset Management Inc. Class A Common Stock |
ティッカー | APAM |
国 | United States |
上場年 | 2013.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 53.25 | 51.58 | 53.0 | 51.58 | 479100.0 | 51.58 |
2021-02-12 | 52.77 | 51.71 | 52.09 | 52.59 | 443300.0 | 52.59 |
2021-02-11 | 52.67 | 50.46 | 52.41 | 52.25 | 522900.0 | 52.25 |
2021-02-10 | 54.63 | 53.19 | 54.44 | 53.38 | 582800.0 | 52.1 |
2021-02-09 | 54.58 | 53.07 | 53.61 | 54.1 | 475300.0 | 52.8 |
2021-02-08 | 54.6 | 52.98 | 54.0 | 53.72 | 692200.0 | 52.43 |
2021-02-05 | 53.82 | 51.89 | 52.36 | 53.25 | 756700.0 | 51.97 |
2021-02-04 | 52.71 | 50.12 | 50.72 | 52.36 | 1054000.0 | 51.1 |
2021-02-03 | 52.32 | 49.13 | 51.31 | 49.62 | 893500.0 | 48.43 |
2021-02-02 | 51.18 | 49.6 | 50.56 | 50.88 | 619700.0 | 49.66 |
2021-02-01 | 50.17 | 47.7 | 48.91 | 49.94 | 702000.0 | 48.74 |
2021-01-29 | 51.53 | 48.2 | 51.51 | 48.4 | 885000.0 | 47.24 |
2021-01-28 | 52.47 | 49.81 | 50.01 | 51.99 | 711700.0 | 50.74 |
2021-01-27 | 51.87 | 49.25 | 51.66 | 49.5 | 947800.0 | 48.31 |
2021-01-26 | 53.81 | 52.19 | 53.52 | 52.33 | 264200.0 | 51.08 |
2021-01-25 | 53.52 | 51.73 | 52.41 | 52.84 | 510000.0 | 51.57 |
2021-01-22 | 53.28 | 51.98 | 52.73 | 52.79 | 432000.0 | 51.52 |
2021-01-21 | 54.58 | 53.27 | 54.34 | 53.28 | 352400.0 | 52.0 |
2021-01-20 | 54.37 | 53.13 | 53.3 | 54.31 | 421700.0 | 53.01 |
2021-01-19 | 53.44 | 52.32 | 53.39 | 53.17 | 422800.0 | 51.9 |
2021-01-15 | 53.22 | 51.21 | 53.0 | 52.74 | 555000.0 | 51.48 |
2021-01-14 | 55.25 | 53.51 | 54.56 | 53.71 | 487400.0 | 52.42 |
2021-01-13 | 54.65 | 52.0 | 52.0 | 54.42 | 690900.0 | 53.12 |
2021-01-12 | 53.26 | 51.62 | 52.29 | 51.92 | 374700.0 | 50.68 |
2021-01-11 | 52.64 | 51.34 | 51.45 | 52.02 | 437500.0 | 50.77 |
2021-01-08 | 52.64 | 51.14 | 52.33 | 51.61 | 543600.0 | 50.37 |
2021-01-07 | 54.72 | 51.62 | 54.07 | 52.2 | 724300.0 | 50.95 |
2021-01-06 | 55.06 | 51.01 | 51.01 | 54.07 | 990900.0 | 52.77 |
2021-01-05 | 50.47 | 49.09 | 49.22 | 50.13 | 307200.0 | 48.93 |
2021-01-04 | 51.1 | 48.75 | 50.62 | 49.09 | 332700.0 | 47.91 |
2020-12-31 | 50.5 | 49.31 | 49.75 | 50.34 | 317800.0 | 49.13 |
2020-12-30 | 49.95 | 49.35 | 49.65 | 49.74 | 303700.0 | 48.55 |
2020-12-29 | 49.93 | 48.58 | 49.62 | 49.38 | 329000.0 | 48.2 |
2020-12-28 | 50.58 | 49.11 | 50.31 | 49.27 | 377400.0 | 48.09 |
2020-12-24 | 50.27 | 49.48 | 49.93 | 49.89 | 103600.0 | 48.69 |
2020-12-23 | 49.97 | 49.15 | 49.78 | 49.68 | 269400.0 | 48.49 |
2020-12-22 | 50.22 | 49.46 | 49.88 | 49.62 | 249600.0 | 48.43 |
2020-12-21 | 49.99 | 48.76 | 49.42 | 49.91 | 405300.0 | 48.71 |
2020-12-18 | 50.35 | 49.17 | 49.87 | 50.07 | 1338200.0 | 48.87 |
2020-12-17 | 50.68 | 49.0 | 50.57 | 49.79 | 468100.0 | 48.6 |
2020-12-16 | 50.87 | 48.75 | 48.92 | 50.67 | 485400.0 | 49.45 |
2020-12-15 | 48.78 | 47.33 | 48.26 | 48.5 | 398400.0 | 47.34 |
2020-12-14 | 49.38 | 47.91 | 49.19 | 47.96 | 296600.0 | 46.81 |
2020-12-11 | 48.48 | 47.24 | 47.38 | 48.31 | 417200.0 | 47.15 |
2020-12-10 | 48.58 | 47.59 | 48.4 | 47.76 | 316300.0 | 46.61 |
2020-12-09 | 49.98 | 48.56 | 49.76 | 48.78 | 380800.0 | 47.61 |
2020-12-08 | 49.62 | 48.38 | 48.5 | 49.54 | 282700.0 | 48.35 |
2020-12-07 | 48.89 | 47.84 | 48.47 | 48.78 | 289300.0 | 47.61 |
2020-12-04 | 49.08 | 47.59 | 48.15 | 48.51 | 332600.0 | 47.35 |
2020-12-03 | 48.3 | 46.82 | 47.0 | 48.0 | 479700.0 | 46.85 |
2020-12-02 | 46.89 | 45.53 | 45.97 | 46.41 | 257700.0 | 45.3 |
2020-12-01 | 46.41 | 45.21 | 45.77 | 45.99 | 372300.0 | 44.89 |
2020-11-30 | 46.16 | 44.84 | 46.01 | 45.0 | 348900.0 | 43.92 |
2020-11-27 | 46.17 | 44.71 | 45.57 | 45.98 | 200200.0 | 44.88 |
2020-11-25 | 46.9 | 45.52 | 46.88 | 45.68 | 576900.0 | 44.58 |
2020-11-24 | 47.29 | 45.4 | 45.99 | 47.12 | 394000.0 | 45.99 |
2020-11-23 | 45.88 | 45.02 | 45.55 | 45.36 | 342100.0 | 44.27 |
2020-11-20 | 45.42 | 44.38 | 45.13 | 44.81 | 297100.0 | 43.74 |
2020-11-19 | 45.6 | 44.62 | 45.01 | 45.41 | 306600.0 | 44.32 |
2020-11-18 | 46.48 | 45.12 | 45.72 | 45.13 | 460600.0 | 44.05 |
2020-11-17 | 45.95 | 45.0 | 45.33 | 45.68 | 349300.0 | 44.58 |
2020-11-16 | 45.98 | 44.77 | 45.0 | 45.62 | 412300.0 | 44.53 |
2020-11-13 | 44.28 | 43.3 | 43.71 | 44.05 | 417400.0 | 42.99 |
2020-11-12 | 45.71 | 43.44 | 45.04 | 44.18 | 567600.0 | 42.31 |
2020-11-11 | 47.68 | 45.05 | 47.62 | 45.43 | 667900.0 | 43.51 |
2020-11-10 | 47.67 | 45.19 | 45.26 | 46.77 | 698500.0 | 44.79 |
2020-11-09 | 45.89 | 44.18 | 44.18 | 45.0 | 570900.0 | 43.1 |
2020-11-06 | 44.16 | 42.45 | 44.16 | 42.56 | 455200.0 | 40.76 |
2020-11-05 | 44.17 | 43.14 | 43.2 | 43.95 | 372200.0 | 42.09 |
2020-11-04 | 43.56 | 41.73 | 42.33 | 42.97 | 544800.0 | 41.15 |
2020-11-03 | 43.07 | 42.06 | 42.3 | 42.87 | 402900.0 | 41.06 |
2020-11-02 | 41.94 | 40.58 | 40.94 | 41.67 | 641000.0 | 39.91 |
2020-10-30 | 40.39 | 39.57 | 39.8 | 40.06 | 551200.0 | 38.36 |
2020-10-29 | 40.66 | 39.65 | 39.81 | 40.01 | 524000.0 | 38.32 |
2020-10-28 | 41.96 | 39.97 | 41.73 | 40.03 | 759900.0 | 38.34 |
2020-10-27 | 42.96 | 41.63 | 42.72 | 41.67 | 570600.0 | 39.91 |
2020-10-26 | 43.01 | 41.45 | 42.64 | 42.67 | 540400.0 | 40.86 |
2020-10-23 | 43.69 | 42.84 | 43.62 | 43.25 | 404400.0 | 41.42 |
2020-10-22 | 44.48 | 43.02 | 43.69 | 43.4 | 464800.0 | 41.56 |
2020-10-21 | 46.13 | 43.24 | 45.92 | 43.44 | 694200.0 | 41.6 |
2020-10-20 | 46.33 | 45.51 | 45.76 | 45.52 | 426700.0 | 43.59 |
2020-10-19 | 46.21 | 44.57 | 45.3 | 45.45 | 412700.0 | 43.53 |
2020-10-16 | 46.15 | 45.55 | 45.71 | 46.0 | 405900.0 | 44.05 |
2020-10-15 | 45.99 | 44.71 | 45.42 | 45.81 | 549100.0 | 43.87 |
2020-10-14 | 46.64 | 45.7 | 45.75 | 45.86 | 414000.0 | 43.92 |
2020-10-13 | 45.77 | 45.04 | 45.32 | 45.6 | 444400.0 | 43.67 |
2020-10-12 | 45.35 | 43.02 | 44.1 | 45.18 | 451600.0 | 43.27 |
2020-10-09 | 44.2 | 42.77 | 43.06 | 44.15 | 596100.0 | 42.28 |
2020-10-08 | 42.92 | 40.51 | 40.98 | 42.66 | 781000.0 | 40.85 |
2020-10-07 | 40.8 | 39.54 | 39.8 | 39.95 | 535900.0 | 38.26 |
2020-10-06 | 40.32 | 39.11 | 39.79 | 39.16 | 313000.0 | 37.5 |
2020-10-05 | 39.46 | 38.89 | 38.99 | 39.21 | 276800.0 | 37.55 |
2020-10-02 | 39.15 | 37.5 | 37.66 | 38.65 | 418800.0 | 37.01 |
2020-10-01 | 39.35 | 37.94 | 39.24 | 38.3 | 436800.0 | 36.68 |
2020-09-30 | 39.7 | 38.72 | 38.92 | 38.99 | 396700.0 | 37.34 |
2020-09-29 | 38.99 | 38.38 | 38.6 | 38.7 | 322100.0 | 37.06 |
2020-09-28 | 38.69 | 37.83 | 37.87 | 38.6 | 356800.0 | 36.97 |
2020-09-25 | 37.42 | 36.15 | 36.35 | 37.17 | 648600.0 | 35.6 |
2020-09-24 | 37.57 | 36.42 | 37.32 | 36.66 | 391500.0 | 35.11 |
2020-09-23 | 38.86 | 37.25 | 38.58 | 37.28 | 455000.0 | 35.7 |
2020-09-22 | 38.8 | 37.76 | 37.97 | 38.64 | 409900.0 | 37.0 |
2020-09-21 | 38.77 | 37.22 | 38.45 | 37.78 | 582700.0 | 36.18 |
2020-09-18 | 39.5 | 38.42 | 39.2 | 39.26 | 834000.0 | 37.6 |
2020-09-17 | 39.3 | 38.19 | 38.46 | 39.16 | 675100.0 | 37.5 |
2020-09-16 | 39.45 | 38.06 | 38.34 | 39.1 | 523700.0 | 37.45 |
2020-09-15 | 38.41 | 37.18 | 37.68 | 38.16 | 328200.0 | 36.55 |
2020-09-14 | 37.51 | 36.67 | 37.08 | 37.34 | 377300.0 | 35.76 |
2020-09-11 | 37.36 | 36.08 | 36.19 | 36.86 | 469600.0 | 35.3 |
2020-09-10 | 36.59 | 35.74 | 36.45 | 35.8 | 342800.0 | 34.29 |
2020-09-09 | 36.71 | 35.83 | 35.92 | 36.45 | 410700.0 | 34.91 |
2020-09-08 | 36.9 | 35.51 | 36.89 | 35.61 | 677000.0 | 34.1 |
2020-09-04 | 38.9 | 34.72 | 38.83 | 37.07 | 1113200.0 | 35.5 |
2020-09-03 | 40.06 | 37.98 | 39.89 | 38.22 | 389700.0 | 36.6 |
2020-09-02 | 40.07 | 39.14 | 39.57 | 39.93 | 383800.0 | 38.24 |
2020-09-01 | 39.6 | 38.32 | 38.57 | 39.57 | 338700.0 | 37.9 |
2020-08-31 | 39.07 | 38.56 | 38.98 | 38.71 | 396000.0 | 37.07 |
2020-08-28 | 39.2 | 38.39 | 38.81 | 38.98 | 353200.0 | 37.33 |
2020-08-27 | 38.82 | 38.17 | 38.24 | 38.5 | 290200.0 | 36.87 |
2020-08-26 | 38.72 | 37.85 | 38.55 | 38.1 | 245900.0 | 36.49 |
2020-08-25 | 38.8 | 38.4 | 38.42 | 38.55 | 451500.0 | 36.92 |
2020-08-24 | 38.24 | 37.59 | 37.91 | 38.24 | 379100.0 | 36.62 |
2020-08-21 | 37.85 | 37.27 | 37.43 | 37.61 | 225200.0 | 36.02 |
2020-08-20 | 38.71 | 37.61 | 38.3 | 37.7 | 395800.0 | 36.1 |
2020-08-19 | 39.55 | 38.57 | 38.72 | 38.67 | 486200.0 | 37.03 |
2020-08-18 | 39.13 | 38.31 | 38.68 | 38.71 | 499500.0 | 37.07 |
2020-08-17 | 39.32 | 37.69 | 37.8 | 38.84 | 672600.0 | 37.2 |
2020-08-14 | 38.25 | 37.54 | 37.76 | 37.85 | 348500.0 | 36.25 |
2020-08-13 | 39.14 | 38.33 | 38.75 | 38.62 | 362100.0 | 36.34 |
2020-08-12 | 39.56 | 38.65 | 39.31 | 38.97 | 353300.0 | 36.67 |
2020-08-11 | 39.87 | 38.62 | 39.31 | 38.8 | 500200.0 | 36.51 |
2020-08-10 | 39.6 | 38.7 | 39.5 | 38.86 | 659000.0 | 36.57 |
2020-08-07 | 39.48 | 38.3 | 38.5 | 39.47 | 405900.0 | 37.14 |
2020-08-06 | 38.97 | 38.34 | 38.85 | 38.67 | 385000.0 | 36.39 |
2020-08-05 | 38.93 | 37.75 | 38.0 | 38.91 | 640900.0 | 36.62 |
2020-08-04 | 37.95 | 37.16 | 37.73 | 37.6 | 589700.0 | 35.38 |
2020-08-03 | 37.75 | 36.41 | 36.47 | 37.73 | 1109500.0 | 35.51 |
2020-07-31 | 36.5 | 35.75 | 36.13 | 36.23 | 508100.0 | 34.09 |
2020-07-30 | 35.94 | 34.83 | 35.02 | 35.77 | 793000.0 | 33.66 |
2020-07-29 | 36.82 | 34.07 | 34.5 | 35.48 | 1356000.0 | 33.39 |
2020-07-28 | 34.09 | 33.4 | 34.01 | 33.84 | 451800.0 | 31.85 |
2020-07-27 | 34.46 | 33.36 | 33.54 | 34.37 | 446900.0 | 32.34 |
2020-07-24 | 34.59 | 33.51 | 34.36 | 33.54 | 308500.0 | 31.56 |
2020-07-23 | 34.95 | 34.28 | 34.65 | 34.46 | 415000.0 | 32.43 |
2020-07-22 | 34.97 | 34.46 | 34.46 | 34.65 | 508200.0 | 32.61 |
2020-07-21 | 35.06 | 34.17 | 34.46 | 34.75 | 422000.0 | 32.7 |
2020-07-20 | 34.42 | 33.79 | 34.07 | 34.17 | 347700.0 | 32.16 |
2020-07-17 | 34.62 | 33.88 | 34.34 | 34.28 | 334200.0 | 32.26 |
2020-07-16 | 34.76 | 34.19 | 34.35 | 34.31 | 496200.0 | 32.29 |
2020-07-15 | 34.86 | 33.74 | 34.03 | 34.63 | 594200.0 | 32.59 |
2020-07-14 | 33.67 | 32.33 | 32.68 | 33.65 | 587600.0 | 31.67 |
2020-07-13 | 33.33 | 32.49 | 33.05 | 32.74 | 556600.0 | 30.81 |
2020-07-10 | 32.64 | 31.28 | 31.32 | 32.62 | 308200.0 | 30.7 |
2020-07-09 | 32.36 | 30.93 | 32.36 | 31.2 | 602800.0 | 29.36 |
2020-07-08 | 32.91 | 32.14 | 32.17 | 32.5 | 260300.0 | 30.58 |
2020-07-07 | 32.69 | 31.93 | 32.14 | 32.19 | 468300.0 | 30.29 |
2020-07-06 | 32.92 | 32.24 | 32.54 | 32.72 | 407900.0 | 30.79 |
2020-07-02 | 32.44 | 31.79 | 32.28 | 31.89 | 420000.0 | 30.01 |
2020-07-01 | 32.68 | 31.4 | 32.6 | 31.58 | 399500.0 | 29.72 |
2020-06-30 | 32.64 | 31.16 | 31.18 | 32.5 | 787100.0 | 30.58 |
2020-06-29 | 31.56 | 30.9 | 31.05 | 31.41 | 551300.0 | 29.56 |
2020-06-26 | 32.85 | 30.66 | 32.64 | 30.7 | 1151500.0 | 28.89 |
2020-06-25 | 33.2 | 32.24 | 32.31 | 33.17 | 737900.0 | 31.22 |
2020-06-24 | 33.07 | 32.21 | 32.88 | 32.51 | 615900.0 | 30.59 |
2020-06-23 | 33.78 | 33.09 | 33.5 | 33.26 | 578100.0 | 31.3 |
2020-06-22 | 33.17 | 32.22 | 32.48 | 33.01 | 520100.0 | 31.06 |
2020-06-19 | 33.57 | 31.8 | 33.56 | 32.7 | 1032200.0 | 30.77 |
2020-06-18 | 32.99 | 32.01 | 32.1 | 32.78 | 496200.0 | 30.85 |
2020-06-17 | 32.58 | 31.56 | 31.74 | 32.52 | 632000.0 | 30.6 |
2020-06-16 | 32.22 | 30.85 | 32.22 | 31.69 | 421600.0 | 29.82 |
2020-06-15 | 31.1 | 28.95 | 28.95 | 30.96 | 408700.0 | 29.14 |
2020-06-12 | 30.25 | 29.22 | 30.2 | 29.95 | 575900.0 | 28.19 |
2020-06-11 | 30.67 | 28.92 | 30.17 | 28.95 | 707400.0 | 27.24 |
2020-06-10 | 33.22 | 31.3 | 32.64 | 31.34 | 551100.0 | 29.49 |
2020-06-09 | 32.45 | 31.7 | 31.86 | 32.42 | 497500.0 | 30.51 |
2020-06-08 | 33.04 | 32.11 | 33.04 | 32.54 | 351200.0 | 30.62 |
2020-06-05 | 32.92 | 31.74 | 31.74 | 32.47 | 527300.0 | 30.56 |
2020-06-04 | 31.4 | 30.34 | 31.2 | 31.06 | 436500.0 | 29.23 |
2020-06-03 | 31.84 | 30.13 | 30.5 | 31.46 | 729900.0 | 29.61 |
2020-06-02 | 30.11 | 29.11 | 29.44 | 29.99 | 461900.0 | 28.22 |
2020-06-01 | 29.8 | 28.99 | 29.2 | 29.13 | 637300.0 | 27.41 |
2020-05-29 | 29.44 | 28.71 | 29.23 | 28.97 | 495300.0 | 27.26 |
2020-05-28 | 31.04 | 29.41 | 30.79 | 29.5 | 313200.0 | 27.76 |
2020-05-27 | 30.56 | 29.89 | 30.14 | 30.53 | 389200.0 | 28.73 |
2020-05-26 | 30.22 | 28.77 | 28.95 | 29.59 | 670300.0 | 27.85 |
2020-05-22 | 28.01 | 27.32 | 27.98 | 27.96 | 230300.0 | 26.31 |
2020-05-21 | 28.11 | 27.52 | 27.63 | 27.72 | 244300.0 | 26.09 |
2020-05-20 | 28.08 | 27.35 | 27.74 | 27.63 | 380800.0 | 26.0 |
2020-05-19 | 28.24 | 27.16 | 27.87 | 27.19 | 408600.0 | 25.59 |
2020-05-18 | 28.23 | 27.37 | 27.77 | 27.98 | 583700.0 | 26.33 |
2020-05-15 | 26.99 | 26.53 | 26.78 | 26.79 | 401700.0 | 25.21 |
2020-05-14 | 27.18 | 25.41 | 25.79 | 27.14 | 608500.0 | 25.54 |
2020-05-13 | 28.2 | 26.55 | 28.0 | 27.06 | 613700.0 | 24.89 |
2020-05-12 | 30.44 | 28.44 | 30.2 | 28.49 | 553400.0 | 26.21 |
2020-05-11 | 30.59 | 28.55 | 28.78 | 29.95 | 650400.0 | 27.55 |
2020-05-08 | 29.74 | 28.99 | 29.45 | 29.28 | 446900.0 | 26.93 |
2020-05-07 | 29.38 | 28.78 | 28.85 | 28.91 | 586900.0 | 26.59 |
2020-05-06 | 29.44 | 27.95 | 29.44 | 28.4 | 575700.0 | 26.12 |
2020-05-05 | 30.06 | 29.13 | 29.71 | 29.25 | 555300.0 | 26.91 |
2020-05-04 | 29.33 | 28.11 | 28.45 | 29.21 | 646200.0 | 26.87 |
2020-05-01 | 28.97 | 28.07 | 28.51 | 28.97 | 595700.0 | 26.65 |
2020-04-30 | 29.97 | 28.11 | 28.76 | 29.44 | 935500.0 | 27.08 |
2020-04-29 | 29.15 | 27.01 | 27.16 | 28.59 | 911400.0 | 26.3 |
2020-04-28 | 26.5 | 24.5 | 24.75 | 25.92 | 612600.0 | 23.84 |
2020-04-27 | 24.27 | 23.35 | 23.77 | 24.07 | 828000.0 | 22.14 |
2020-04-24 | 23.61 | 22.63 | 22.96 | 23.43 | 325600.0 | 21.55 |
2020-04-23 | 23.51 | 22.33 | 22.48 | 22.76 | 376700.0 | 20.94 |
2020-04-22 | 23.24 | 22.59 | 23.24 | 22.94 | 326100.0 | 21.1 |
2020-04-21 | 22.75 | 21.45 | 21.74 | 22.61 | 379900.0 | 20.8 |
2020-04-20 | 22.85 | 22.0 | 22.5 | 22.35 | 411400.0 | 20.56 |
2020-04-17 | 23.35 | 22.5 | 22.87 | 22.88 | 653600.0 | 21.05 |
2020-04-16 | 22.57 | 21.23 | 22.43 | 21.97 | 465200.0 | 20.21 |
2020-04-15 | 22.53 | 21.35 | 21.85 | 22.28 | 345900.0 | 20.49 |
2020-04-14 | 23.92 | 22.5 | 23.44 | 22.53 | 468300.0 | 20.72 |
2020-04-13 | 23.42 | 22.36 | 22.88 | 22.65 | 478800.0 | 20.83 |
2020-04-09 | 23.41 | 21.72 | 22.03 | 22.84 | 423300.0 | 21.01 |
2020-04-08 | 22.24 | 20.69 | 20.89 | 21.51 | 360000.0 | 19.79 |
2020-04-07 | 22.13 | 20.54 | 21.88 | 20.68 | 541700.0 | 19.02 |
2020-04-06 | 21.1 | 20.06 | 20.75 | 20.84 | 570300.0 | 19.17 |
2020-04-03 | 19.84 | 18.41 | 19.34 | 19.59 | 503300.0 | 18.02 |
2020-04-02 | 20.77 | 19.06 | 19.53 | 19.63 | 315000.0 | 18.06 |
2020-04-01 | 20.71 | 19.31 | 20.16 | 19.63 | 371000.0 | 18.06 |
2020-03-31 | 22.25 | 20.95 | 21.77 | 21.49 | 475400.0 | 19.77 |
2020-03-30 | 22.7 | 21.54 | 22.09 | 21.8 | 594100.0 | 20.05 |
2020-03-27 | 22.5 | 21.0 | 21.44 | 21.84 | 395000.0 | 20.09 |
2020-03-26 | 22.53 | 20.16 | 20.52 | 22.28 | 670800.0 | 20.49 |
2020-03-25 | 21.96 | 19.35 | 19.56 | 19.99 | 494800.0 | 18.39 |
2020-03-24 | 19.97 | 18.46 | 19.33 | 19.32 | 801800.0 | 17.77 |
2020-03-23 | 19.57 | 17.69 | 19.15 | 18.06 | 648100.0 | 16.61 |
2020-03-20 | 22.0 | 19.27 | 21.88 | 19.48 | 755500.0 | 17.92 |
2020-03-19 | 22.08 | 19.04 | 19.6 | 21.6 | 610400.0 | 19.87 |
2020-03-18 | 20.0 | 18.46 | 19.05 | 19.92 | 900600.0 | 18.32 |
2020-03-17 | 20.51 | 17.69 | 18.06 | 20.17 | 1028000.0 | 18.55 |
2020-03-16 | 19.68 | 17.97 | 19.17 | 18.01 | 752000.0 | 16.57 |
2020-03-13 | 22.33 | 19.26 | 21.31 | 22.27 | 1264100.0 | 20.49 |
2020-03-12 | 22.16 | 18.68 | 20.28 | 20.01 | 822100.0 | 18.41 |
2020-03-11 | 23.95 | 21.77 | 23.73 | 22.06 | 1155600.0 | 20.29 |
2020-03-10 | 25.33 | 23.86 | 25.17 | 24.87 | 1290700.0 | 22.88 |
2020-03-09 | 24.72 | 23.42 | 23.72 | 24.0 | 1257800.0 | 22.08 |
2020-03-06 | 26.38 | 25.14 | 25.6 | 25.96 | 629000.0 | 23.88 |
2020-03-05 | 28.18 | 26.39 | 28.02 | 26.65 | 647100.0 | 24.51 |
2020-03-04 | 29.31 | 28.6 | 29.05 | 29.03 | 871600.0 | 26.7 |
2020-03-03 | 30.16 | 27.97 | 29.76 | 28.52 | 1116300.0 | 26.23 |
2020-03-02 | 30.0 | 28.57 | 28.72 | 29.97 | 779300.0 | 27.57 |
2020-02-28 | 28.59 | 27.61 | 27.89 | 28.58 | 1223500.0 | 26.29 |
2020-02-27 | 30.76 | 29.21 | 30.25 | 29.21 | 891900.0 | 26.87 |
2020-02-26 | 31.76 | 30.83 | 30.93 | 31.0 | 715500.0 | 28.52 |
2020-02-25 | 32.58 | 30.56 | 32.49 | 30.71 | 582100.0 | 28.25 |
2020-02-24 | 33.01 | 32.32 | 32.7 | 32.37 | 804100.0 | 29.78 |
2020-02-21 | 35.19 | 34.01 | 35.12 | 34.1 | 708300.0 | 31.37 |
2020-02-20 | 35.6 | 34.68 | 35.43 | 35.24 | 1454400.0 | 32.42 |
2020-02-19 | 36.05 | 35.7 | 35.7 | 35.82 | 477600.0 | 32.95 |
2020-02-18 | 36.23 | 35.34 | 35.99 | 35.69 | 320500.0 | 32.83 |