名前 | Ardagh Group S.A. Common Shares |
ティッカー | ARD |
国 | nan |
上場年 | 2017.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.09 | 19.0 | 19.0 | 19.31 | 138100.0 | 19.31 |
2021-02-12 | 18.44 | 18.0 | 18.3 | 18.37 | 53300.0 | 18.37 |
2021-02-11 | 18.9 | 18.29 | 18.9 | 18.39 | 35100.0 | 18.39 |
2021-02-10 | 19.29 | 18.71 | 18.96 | 18.72 | 48300.0 | 18.72 |
2021-02-09 | 18.94 | 18.39 | 18.63 | 18.84 | 45100.0 | 18.84 |
2021-02-08 | 18.85 | 18.5 | 18.73 | 18.75 | 50100.0 | 18.75 |
2021-02-05 | 18.74 | 18.14 | 18.22 | 18.58 | 56500.0 | 18.58 |
2021-02-04 | 18.3 | 17.7 | 18.12 | 18.14 | 75400.0 | 18.14 |
2021-02-03 | 18.37 | 17.55 | 17.89 | 18.1 | 41300.0 | 18.1 |
2021-02-02 | 18.16 | 17.48 | 17.63 | 17.76 | 62300.0 | 17.76 |
2021-02-01 | 17.62 | 16.93 | 17.01 | 17.47 | 42500.0 | 17.47 |
2021-01-29 | 17.27 | 16.76 | 16.77 | 17.0 | 64300.0 | 17.0 |
2021-01-28 | 17.18 | 16.6 | 16.97 | 16.91 | 70200.0 | 16.91 |
2021-01-27 | 17.45 | 16.64 | 17.32 | 16.84 | 77500.0 | 16.84 |
2021-01-26 | 17.81 | 17.45 | 17.68 | 17.56 | 53900.0 | 17.56 |
2021-01-25 | 18.17 | 17.5 | 18.16 | 17.75 | 52300.0 | 17.75 |
2021-01-22 | 18.21 | 17.53 | 17.64 | 18.13 | 71400.0 | 18.13 |
2021-01-21 | 17.93 | 17.42 | 17.75 | 17.76 | 98000.0 | 17.76 |
2021-01-20 | 17.75 | 17.52 | 17.69 | 17.72 | 75000.0 | 17.72 |
2021-01-19 | 17.77 | 17.28 | 17.77 | 17.4 | 125100.0 | 17.4 |
2021-01-15 | 18.0 | 17.68 | 17.86 | 17.91 | 94600.0 | 17.91 |
2021-01-14 | 18.64 | 18.13 | 18.42 | 18.26 | 353400.0 | 18.26 |
2021-01-13 | 18.4 | 18.1 | 18.28 | 18.2 | 96500.0 | 18.2 |
2021-01-12 | 18.57 | 17.83 | 17.87 | 18.55 | 67000.0 | 18.55 |
2021-01-11 | 18.22 | 17.65 | 18.1 | 17.88 | 69400.0 | 17.88 |
2021-01-08 | 18.2 | 17.76 | 18.08 | 18.0 | 157400.0 | 18.0 |
2021-01-07 | 18.44 | 17.74 | 17.78 | 18.02 | 87400.0 | 18.02 |
2021-01-06 | 17.88 | 16.99 | 17.14 | 17.75 | 173800.0 | 17.75 |
2021-01-05 | 17.3 | 16.88 | 16.98 | 17.06 | 70500.0 | 17.06 |
2021-01-04 | 17.36 | 16.98 | 17.24 | 17.08 | 66100.0 | 17.08 |
2020-12-31 | 17.42 | 17.08 | 17.18 | 17.21 | 89300.0 | 17.21 |
2020-12-30 | 17.64 | 17.07 | 17.07 | 17.39 | 30700.0 | 17.39 |
2020-12-29 | 17.47 | 17.09 | 17.23 | 17.09 | 47300.0 | 17.09 |
2020-12-28 | 17.64 | 17.06 | 17.64 | 17.19 | 37400.0 | 17.19 |
2020-12-24 | 17.74 | 17.46 | 17.63 | 17.46 | 25800.0 | 17.46 |
2020-12-23 | 18.06 | 17.52 | 17.67 | 17.68 | 52200.0 | 17.68 |
2020-12-22 | 17.68 | 17.38 | 17.46 | 17.62 | 69400.0 | 17.62 |
2020-12-21 | 17.6 | 17.16 | 17.16 | 17.47 | 57500.0 | 17.47 |
2020-12-18 | 18.21 | 16.92 | 17.45 | 17.15 | 225800.0 | 17.15 |
2020-12-17 | 17.86 | 17.37 | 17.77 | 17.39 | 78800.0 | 17.39 |
2020-12-16 | 17.9 | 17.44 | 17.9 | 17.58 | 43000.0 | 17.58 |
2020-12-15 | 18.2 | 17.39 | 17.45 | 17.9 | 69900.0 | 17.9 |
2020-12-14 | 17.86 | 17.18 | 17.63 | 17.31 | 49000.0 | 17.31 |
2020-12-11 | 18.01 | 17.46 | 17.73 | 17.56 | 47500.0 | 17.56 |
2020-12-10 | 18.13 | 17.5 | 17.56 | 17.85 | 101900.0 | 17.85 |
2020-12-09 | 18.06 | 17.39 | 18.0 | 17.61 | 98000.0 | 17.61 |
2020-12-08 | 18.4 | 17.71 | 18.18 | 17.94 | 91300.0 | 17.94 |
2020-12-07 | 18.44 | 18.09 | 18.33 | 18.2 | 93300.0 | 18.2 |
2020-12-04 | 18.47 | 17.95 | 18.02 | 18.22 | 257600.0 | 18.22 |
2020-12-03 | 18.29 | 17.63 | 17.92 | 17.87 | 66500.0 | 17.87 |
2020-12-02 | 18.47 | 17.83 | 18.15 | 17.93 | 39400.0 | 17.93 |
2020-12-01 | 18.22 | 17.87 | 18.01 | 18.05 | 70000.0 | 18.05 |
2020-11-30 | 18.31 | 17.73 | 18.3 | 17.78 | 122200.0 | 17.63 |
2020-11-27 | 18.37 | 18.02 | 18.22 | 18.2 | 52900.0 | 18.05 |
2020-11-25 | 18.81 | 17.89 | 18.2 | 18.37 | 82100.0 | 18.22 |
2020-11-24 | 18.38 | 17.98 | 18.03 | 18.13 | 176600.0 | 17.98 |
2020-11-23 | 18.2 | 17.9 | 17.98 | 17.97 | 27500.0 | 17.82 |
2020-11-20 | 18.46 | 17.65 | 18.02 | 17.96 | 46300.0 | 17.81 |
2020-11-19 | 18.2 | 17.72 | 17.94 | 17.97 | 43000.0 | 17.82 |
2020-11-18 | 18.5 | 17.91 | 18.2 | 17.95 | 81700.0 | 17.8 |
2020-11-17 | 18.3 | 17.59 | 18.02 | 18.23 | 184800.0 | 18.08 |
2020-11-16 | 18.05 | 17.41 | 17.45 | 18.04 | 127900.0 | 17.89 |
2020-11-13 | 17.41 | 17.05 | 17.13 | 17.22 | 32700.0 | 17.07 |
2020-11-12 | 17.67 | 16.9 | 17.38 | 17.02 | 82600.0 | 16.88 |
2020-11-11 | 17.93 | 17.28 | 17.39 | 17.39 | 43200.0 | 17.24 |
2020-11-10 | 17.66 | 17.02 | 17.63 | 17.3 | 121000.0 | 17.15 |
2020-11-09 | 17.74 | 17.08 | 17.54 | 17.46 | 136700.0 | 17.31 |
2020-11-06 | 17.14 | 16.71 | 16.96 | 17.04 | 64600.0 | 16.9 |
2020-11-05 | 17.11 | 16.32 | 16.32 | 17.03 | 57200.0 | 16.89 |
2020-11-04 | 16.49 | 15.91 | 16.15 | 16.25 | 61200.0 | 16.11 |
2020-11-03 | 16.58 | 16.13 | 16.4 | 16.18 | 82100.0 | 16.04 |
2020-11-02 | 16.71 | 16.17 | 16.52 | 16.28 | 447300.0 | 16.14 |
2020-10-30 | 16.57 | 16.26 | 16.31 | 16.48 | 50500.0 | 16.34 |
2020-10-29 | 16.59 | 16.06 | 16.29 | 16.36 | 127500.0 | 16.22 |
2020-10-28 | 16.38 | 15.86 | 16.01 | 16.37 | 59200.0 | 16.23 |
2020-10-27 | 16.43 | 16.04 | 16.34 | 16.18 | 65500.0 | 16.04 |
2020-10-26 | 16.82 | 15.85 | 16.82 | 16.4 | 96200.0 | 16.26 |
2020-10-23 | 16.79 | 16.04 | 16.74 | 16.44 | 104200.0 | 16.3 |
2020-10-22 | 16.78 | 14.72 | 15.0 | 16.33 | 239200.0 | 16.19 |
2020-10-21 | 14.9 | 14.56 | 14.56 | 14.6 | 97500.0 | 14.48 |
2020-10-20 | 14.72 | 13.93 | 14.1 | 14.56 | 85700.0 | 14.44 |
2020-10-19 | 14.32 | 13.75 | 14.18 | 13.92 | 59800.0 | 13.8 |
2020-10-16 | 14.34 | 14.03 | 14.27 | 14.04 | 70900.0 | 13.92 |
2020-10-15 | 14.08 | 13.65 | 14.08 | 14.03 | 45000.0 | 13.91 |
2020-10-14 | 14.3 | 13.96 | 14.09 | 14.19 | 72000.0 | 14.07 |
2020-10-13 | 14.19 | 13.85 | 14.0 | 13.98 | 37100.0 | 13.86 |
2020-10-12 | 14.2 | 13.8 | 13.94 | 14.11 | 36600.0 | 13.99 |
2020-10-09 | 13.97 | 13.66 | 13.66 | 13.77 | 51100.0 | 13.65 |
2020-10-08 | 13.62 | 13.4 | 13.48 | 13.57 | 64300.0 | 13.46 |
2020-10-07 | 13.85 | 13.36 | 13.62 | 13.48 | 54300.0 | 13.37 |
2020-10-06 | 14.3 | 13.5 | 14.12 | 13.61 | 117800.0 | 13.5 |
2020-10-05 | 14.61 | 14.1 | 14.34 | 14.19 | 55700.0 | 14.07 |
2020-10-02 | 14.55 | 14.0 | 14.17 | 14.05 | 43600.0 | 13.93 |
2020-10-01 | 14.42 | 14.06 | 14.11 | 14.17 | 39500.0 | 14.05 |
2020-09-30 | 14.38 | 13.94 | 14.36 | 14.05 | 24900.0 | 13.93 |
2020-09-29 | 14.53 | 13.89 | 13.9 | 14.33 | 57400.0 | 14.21 |
2020-09-28 | 14.27 | 13.86 | 13.86 | 13.95 | 50200.0 | 13.83 |
2020-09-25 | 13.89 | 13.6 | 13.86 | 13.71 | 36600.0 | 13.59 |
2020-09-24 | 14.26 | 13.61 | 13.86 | 13.89 | 41400.0 | 13.77 |
2020-09-23 | 14.73 | 13.78 | 14.52 | 13.79 | 54100.0 | 13.67 |
2020-09-22 | 15.22 | 14.42 | 15.22 | 14.6 | 82000.0 | 14.48 |
2020-09-21 | 15.41 | 14.67 | 14.86 | 15.29 | 84200.0 | 15.16 |
2020-09-18 | 15.66 | 14.78 | 15.27 | 15.06 | 206200.0 | 14.93 |
2020-09-17 | 15.24 | 14.22 | 14.56 | 15.15 | 36000.0 | 15.02 |
2020-09-16 | 15.19 | 14.78 | 14.97 | 14.85 | 40900.0 | 14.72 |
2020-09-15 | 15.41 | 15.08 | 15.24 | 15.13 | 16500.0 | 14.85 |
2020-09-14 | 15.37 | 15.03 | 15.19 | 15.09 | 13200.0 | 14.81 |
2020-09-11 | 15.2 | 14.82 | 14.99 | 14.99 | 17200.0 | 14.72 |
2020-09-10 | 15.25 | 14.85 | 14.91 | 14.93 | 24000.0 | 14.66 |
2020-09-09 | 15.37 | 14.78 | 15.29 | 14.79 | 36400.0 | 14.52 |
2020-09-08 | 15.74 | 15.03 | 15.74 | 15.07 | 26600.0 | 14.79 |
2020-09-04 | 16.08 | 15.1 | 15.1 | 15.9 | 76000.0 | 15.61 |
2020-09-03 | 15.66 | 14.5 | 15.66 | 15.08 | 85500.0 | 14.8 |
2020-09-02 | 15.78 | 15.05 | 15.34 | 15.74 | 40500.0 | 15.45 |
2020-09-01 | 15.54 | 15.18 | 15.27 | 15.3 | 20800.0 | 15.02 |
2020-08-31 | 15.3 | 14.96 | 15.18 | 15.22 | 38400.0 | 14.94 |
2020-08-28 | 15.35 | 15.01 | 15.16 | 15.29 | 26300.0 | 15.01 |
2020-08-27 | 15.41 | 14.92 | 15.3 | 15.3 | 50700.0 | 15.02 |
2020-08-26 | 15.61 | 15.25 | 15.59 | 15.3 | 29300.0 | 15.02 |
2020-08-25 | 15.65 | 15.27 | 15.31 | 15.61 | 45100.0 | 15.32 |
2020-08-24 | 15.36 | 14.95 | 14.98 | 15.26 | 30100.0 | 14.98 |
2020-08-21 | 14.99 | 14.57 | 14.75 | 14.89 | 42300.0 | 14.62 |
2020-08-20 | 14.89 | 14.64 | 14.75 | 14.8 | 50400.0 | 14.53 |
2020-08-19 | 15.28 | 14.81 | 15.05 | 14.87 | 31100.0 | 14.6 |
2020-08-18 | 15.22 | 14.8 | 14.99 | 15.07 | 33100.0 | 14.79 |
2020-08-17 | 15.33 | 15.03 | 15.26 | 15.08 | 27700.0 | 14.8 |
2020-08-14 | 15.52 | 15.1 | 15.11 | 15.2 | 32500.0 | 14.92 |
2020-08-13 | 15.27 | 15.08 | 15.14 | 15.26 | 38600.0 | 14.98 |
2020-08-12 | 15.44 | 15.09 | 15.17 | 15.2 | 42500.0 | 14.92 |
2020-08-11 | 15.88 | 14.92 | 15.24 | 15.0 | 76400.0 | 14.73 |
2020-08-10 | 15.26 | 14.79 | 14.85 | 15.17 | 43800.0 | 14.89 |
2020-08-07 | 14.82 | 14.33 | 14.5 | 14.78 | 72800.0 | 14.51 |
2020-08-06 | 14.65 | 14.27 | 14.6 | 14.58 | 33300.0 | 14.31 |
2020-08-05 | 14.99 | 14.45 | 14.45 | 14.7 | 89900.0 | 14.43 |
2020-08-04 | 14.52 | 14.26 | 14.3 | 14.34 | 33500.0 | 14.08 |
2020-08-03 | 14.59 | 13.55 | 13.69 | 14.3 | 84600.0 | 14.04 |
2020-07-31 | 13.65 | 13.2 | 13.56 | 13.61 | 79900.0 | 13.36 |
2020-07-30 | 13.73 | 13.36 | 13.56 | 13.53 | 48200.0 | 13.28 |
2020-07-29 | 14.0 | 13.75 | 13.89 | 13.76 | 49900.0 | 13.51 |
2020-07-28 | 14.39 | 13.8 | 14.39 | 13.9 | 78400.0 | 13.65 |
2020-07-27 | 14.74 | 14.35 | 14.59 | 14.51 | 68200.0 | 14.24 |
2020-07-24 | 14.53 | 14.06 | 14.06 | 14.39 | 66700.0 | 14.13 |
2020-07-23 | 14.9 | 13.62 | 14.9 | 13.91 | 102500.0 | 13.66 |
2020-07-22 | 14.07 | 13.55 | 13.55 | 13.96 | 45700.0 | 13.7 |
2020-07-21 | 13.89 | 13.62 | 13.75 | 13.7 | 43800.0 | 13.45 |
2020-07-20 | 13.94 | 13.37 | 13.43 | 13.75 | 58800.0 | 13.5 |
2020-07-17 | 13.64 | 13.17 | 13.64 | 13.42 | 130700.0 | 13.17 |
2020-07-16 | 13.64 | 13.3 | 13.4 | 13.63 | 67100.0 | 13.38 |
2020-07-15 | 13.78 | 13.1 | 13.49 | 13.4 | 105500.0 | 13.16 |
2020-07-14 | 13.34 | 13.04 | 13.16 | 13.26 | 54200.0 | 13.02 |
2020-07-13 | 13.4 | 13.12 | 13.4 | 13.27 | 55400.0 | 13.03 |
2020-07-10 | 13.26 | 12.67 | 12.7 | 13.24 | 42300.0 | 13.0 |
2020-07-09 | 12.99 | 12.57 | 12.99 | 12.63 | 50900.0 | 12.4 |
2020-07-08 | 13.3 | 12.83 | 13.27 | 12.95 | 63100.0 | 12.71 |
2020-07-07 | 13.39 | 13.04 | 13.39 | 13.31 | 53500.0 | 13.07 |
2020-07-06 | 13.89 | 13.35 | 13.88 | 13.5 | 63600.0 | 13.25 |
2020-07-02 | 13.72 | 13.37 | 13.67 | 13.7 | 66000.0 | 13.45 |
2020-07-01 | 13.52 | 12.91 | 12.91 | 13.37 | 72200.0 | 13.13 |
2020-06-30 | 13.12 | 12.57 | 12.79 | 12.91 | 89400.0 | 12.67 |
2020-06-29 | 12.82 | 12.39 | 12.4 | 12.73 | 112500.0 | 12.5 |
2020-06-26 | 12.51 | 12.22 | 12.45 | 12.31 | 234000.0 | 12.09 |
2020-06-25 | 12.82 | 12.29 | 12.82 | 12.42 | 92400.0 | 12.19 |
2020-06-24 | 13.12 | 12.41 | 13.12 | 12.87 | 113900.0 | 12.63 |
2020-06-23 | 13.34 | 12.93 | 13.34 | 13.24 | 89300.0 | 13.0 |
2020-06-22 | 13.32 | 12.77 | 13.32 | 13.14 | 58700.0 | 12.9 |
2020-06-19 | 13.31 | 12.88 | 12.94 | 13.18 | 158000.0 | 12.94 |
2020-06-18 | 12.88 | 12.62 | 12.62 | 12.8 | 50200.0 | 12.57 |
2020-06-17 | 13.13 | 12.69 | 13.13 | 12.82 | 65000.0 | 12.59 |
2020-06-16 | 13.41 | 12.92 | 13.35 | 13.07 | 83700.0 | 12.83 |
2020-06-15 | 13.0 | 12.63 | 12.84 | 12.82 | 56600.0 | 12.59 |
2020-06-12 | 13.63 | 12.71 | 13.39 | 12.95 | 98900.0 | 12.71 |
2020-06-11 | 13.84 | 12.74 | 13.52 | 12.75 | 141900.0 | 12.52 |
2020-06-10 | 14.09 | 13.65 | 14.01 | 13.95 | 93700.0 | 13.7 |
2020-06-09 | 14.36 | 13.89 | 14.16 | 14.12 | 96100.0 | 13.86 |
2020-06-08 | 14.81 | 14.21 | 14.67 | 14.4 | 84200.0 | 14.14 |
2020-06-05 | 14.67 | 14.06 | 14.15 | 14.55 | 142100.0 | 14.28 |
2020-06-04 | 13.9 | 12.89 | 13.15 | 13.86 | 175500.0 | 13.61 |
2020-06-03 | 13.31 | 12.69 | 12.79 | 13.12 | 124000.0 | 12.88 |
2020-06-02 | 12.65 | 12.39 | 12.64 | 12.6 | 165800.0 | 12.37 |
2020-06-01 | 12.61 | 12.0 | 12.0 | 12.59 | 121800.0 | 12.21 |
2020-05-29 | 12.19 | 11.72 | 11.93 | 12.04 | 66500.0 | 11.68 |
2020-05-28 | 12.31 | 11.52 | 12.17 | 12.05 | 95700.0 | 11.69 |
2020-05-27 | 12.48 | 11.92 | 12.48 | 12.27 | 121400.0 | 11.9 |
2020-05-26 | 12.24 | 11.71 | 11.71 | 11.87 | 96300.0 | 11.51 |
2020-05-22 | 11.8 | 11.36 | 11.8 | 11.72 | 91900.0 | 11.37 |
2020-05-21 | 11.79 | 11.46 | 11.52 | 11.72 | 74000.0 | 11.37 |
2020-05-20 | 11.91 | 11.44 | 11.44 | 11.58 | 67100.0 | 11.23 |
2020-05-19 | 11.95 | 11.17 | 11.22 | 11.56 | 112300.0 | 11.21 |
2020-05-18 | 11.59 | 11.05 | 11.05 | 11.41 | 273200.0 | 11.07 |
2020-05-15 | 11.39 | 10.8 | 11.14 | 10.87 | 90900.0 | 10.54 |
2020-05-14 | 11.33 | 10.58 | 10.89 | 11.2 | 82800.0 | 10.86 |
2020-05-13 | 11.53 | 10.91 | 11.53 | 11.07 | 123600.0 | 10.74 |
2020-05-12 | 11.98 | 11.53 | 11.7 | 11.64 | 202900.0 | 11.29 |
2020-05-11 | 12.15 | 11.56 | 12.0 | 11.79 | 72100.0 | 11.44 |
2020-05-08 | 12.16 | 11.76 | 11.98 | 11.97 | 72300.0 | 11.61 |
2020-05-07 | 12.1 | 11.59 | 11.59 | 11.7 | 124300.0 | 11.35 |
2020-05-06 | 11.82 | 11.4 | 11.6 | 11.57 | 102500.0 | 11.22 |
2020-05-05 | 12.08 | 11.42 | 11.91 | 11.47 | 159200.0 | 11.13 |
2020-05-04 | 12.26 | 11.67 | 12.2 | 11.86 | 91300.0 | 11.5 |
2020-05-01 | 12.54 | 11.84 | 11.97 | 12.4 | 139700.0 | 12.03 |
2020-04-30 | 12.85 | 12.16 | 12.85 | 12.44 | 206800.0 | 12.07 |
2020-04-29 | 13.07 | 12.53 | 13.07 | 12.86 | 167300.0 | 12.47 |
2020-04-28 | 12.77 | 12.15 | 12.6 | 12.65 | 176600.0 | 12.27 |
2020-04-27 | 12.51 | 11.98 | 12.23 | 12.27 | 161000.0 | 11.9 |
2020-04-24 | 12.56 | 12.08 | 12.19 | 12.3 | 123900.0 | 11.93 |
2020-04-23 | 13.25 | 12.31 | 12.8 | 12.49 | 144100.0 | 12.12 |
2020-04-22 | 13.3 | 12.5 | 13.0 | 12.64 | 86000.0 | 12.26 |
2020-04-21 | 13.92 | 12.69 | 13.62 | 12.77 | 155400.0 | 12.39 |
2020-04-20 | 14.9 | 13.66 | 14.57 | 13.79 | 245400.0 | 13.38 |
2020-04-17 | 13.8 | 12.43 | 12.52 | 13.6 | 396300.0 | 13.19 |
2020-04-16 | 13.32 | 12.55 | 12.98 | 13.22 | 102400.0 | 12.82 |
2020-04-15 | 13.14 | 12.11 | 12.11 | 12.97 | 103700.0 | 12.58 |
2020-04-14 | 13.33 | 12.64 | 13.06 | 12.76 | 179300.0 | 12.38 |
2020-04-13 | 13.06 | 12.5 | 12.97 | 12.91 | 121700.0 | 12.52 |
2020-04-09 | 13.22 | 12.68 | 12.79 | 13.14 | 105700.0 | 12.75 |
2020-04-08 | 12.82 | 11.31 | 11.31 | 12.6 | 100300.0 | 12.22 |
2020-04-07 | 12.91 | 11.44 | 12.91 | 11.44 | 93900.0 | 11.1 |
2020-04-06 | 12.56 | 11.4 | 11.4 | 12.39 | 106200.0 | 12.02 |
2020-04-03 | 11.4 | 10.38 | 11.36 | 10.77 | 76100.0 | 10.45 |
2020-04-02 | 12.07 | 11.01 | 11.63 | 11.12 | 78100.0 | 10.79 |
2020-04-01 | 12.21 | 11.4 | 11.4 | 11.47 | 122400.0 | 11.13 |
2020-03-31 | 12.67 | 11.78 | 12.08 | 11.86 | 80800.0 | 11.5 |
2020-03-30 | 12.16 | 11.5 | 12.16 | 12.03 | 111900.0 | 11.67 |
2020-03-27 | 12.23 | 11.52 | 11.77 | 11.84 | 92200.0 | 11.49 |
2020-03-26 | 12.05 | 11.02 | 11.26 | 11.94 | 63400.0 | 11.58 |
2020-03-25 | 11.75 | 11.17 | 11.65 | 11.21 | 64300.0 | 10.87 |
2020-03-24 | 11.96 | 10.75 | 10.75 | 11.77 | 136300.0 | 11.42 |
2020-03-23 | 10.77 | 10.01 | 10.34 | 10.14 | 125800.0 | 9.84 |
2020-03-20 | 11.93 | 10.18 | 11.34 | 10.34 | 198300.0 | 10.03 |
2020-03-19 | 11.45 | 9.2 | 9.38 | 11.35 | 138400.0 | 11.01 |
2020-03-18 | 12.17 | 9.31 | 12.08 | 9.49 | 218300.0 | 9.21 |
2020-03-17 | 12.85 | 11.95 | 11.95 | 12.77 | 113300.0 | 12.39 |
2020-03-16 | 12.47 | 10.72 | 12.47 | 11.85 | 302000.0 | 11.36 |
2020-03-13 | 12.61 | 11.4 | 12.5 | 12.09 | 89000.0 | 11.59 |
2020-03-12 | 13.68 | 11.6 | 13.68 | 11.63 | 188400.0 | 11.15 |
2020-03-11 | 15.33 | 14.09 | 14.91 | 14.49 | 91700.0 | 13.89 |
2020-03-10 | 15.67 | 14.73 | 15.47 | 15.56 | 76100.0 | 14.92 |
2020-03-09 | 16.15 | 14.98 | 16.0 | 14.99 | 85100.0 | 14.37 |
2020-03-06 | 17.97 | 16.87 | 17.8 | 17.05 | 74500.0 | 16.34 |
2020-03-05 | 18.42 | 18.15 | 18.42 | 18.25 | 68700.0 | 17.49 |
2020-03-04 | 18.84 | 18.08 | 18.08 | 18.83 | 78300.0 | 18.05 |
2020-03-03 | 18.32 | 17.88 | 18.01 | 18.04 | 75400.0 | 17.29 |
2020-03-02 | 18.1 | 17.17 | 17.67 | 18.1 | 143100.0 | 17.35 |
2020-02-28 | 17.53 | 16.52 | 16.7 | 17.53 | 132600.0 | 16.8 |
2020-02-27 | 18.17 | 16.94 | 18.06 | 17.2 | 137500.0 | 16.49 |
2020-02-26 | 18.66 | 18.21 | 18.21 | 18.46 | 99300.0 | 17.7 |
2020-02-25 | 19.73 | 18.24 | 19.73 | 18.27 | 134200.0 | 17.51 |
2020-02-24 | 20.05 | 19.64 | 19.75 | 19.77 | 68800.0 | 18.95 |
2020-02-21 | 20.47 | 19.78 | 19.93 | 20.37 | 60700.0 | 19.53 |
2020-02-20 | 21.36 | 19.0 | 21.05 | 19.81 | 105400.0 | 18.99 |
2020-02-19 | 21.11 | 20.69 | 21.11 | 20.98 | 58300.0 | 20.11 |
2020-02-18 | 21.54 | 20.25 | 20.31 | 20.7 | 80600.0 | 19.84 |