Aramark Common Stockのデータ
- Home
- Aramark Common Stockの株価データ
Aramark Common Stockの基本情報
名前 |
Aramark Common Stock |
ティッカー |
ARMK |
国 |
nan |
上場年 |
2013.0 |
セクター |
Consumer Services |
Aramark Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
37.08 |
35.56 |
35.92 |
36.97 |
3110200.0 |
36.97 |
2021-02-12 |
36.16 |
35.46 |
35.57 |
36.0 |
1047400.0 |
35.89 |
2021-02-11 |
36.78 |
35.36 |
36.57 |
35.69 |
2172100.0 |
35.58 |
2021-02-10 |
36.95 |
35.91 |
36.32 |
36.73 |
1849400.0 |
36.62 |
2021-02-09 |
38.93 |
35.9 |
38.8 |
36.02 |
1820900.0 |
35.91 |
2021-02-08 |
37.21 |
36.4 |
36.79 |
37.0 |
2247200.0 |
36.89 |
2021-02-05 |
38.43 |
36.59 |
37.7 |
36.69 |
2276600.0 |
36.58 |
2021-02-04 |
37.5 |
36.2 |
36.34 |
37.31 |
2226300.0 |
37.2 |
2021-02-03 |
36.58 |
35.19 |
35.37 |
35.97 |
1322200.0 |
35.86 |
2021-02-02 |
35.93 |
35.33 |
35.46 |
35.42 |
590500.0 |
35.31 |
2021-02-01 |
35.18 |
34.17 |
34.51 |
34.92 |
1040200.0 |
34.81 |
2021-01-29 |
35.36 |
34.28 |
35.36 |
34.29 |
1825600.0 |
34.19 |
2021-01-28 |
36.29 |
34.7 |
34.84 |
35.64 |
1951600.0 |
35.53 |
2021-01-27 |
35.78 |
33.73 |
34.61 |
34.34 |
3858300.0 |
34.24 |
2021-01-26 |
36.19 |
35.12 |
36.07 |
35.12 |
849900.0 |
35.01 |
2021-01-25 |
35.72 |
34.72 |
35.13 |
35.65 |
1134900.0 |
35.54 |
2021-01-22 |
35.84 |
35.1 |
35.68 |
35.46 |
1506100.0 |
35.35 |
2021-01-21 |
36.75 |
35.78 |
36.49 |
36.19 |
1037400.0 |
36.08 |
2021-01-20 |
36.9 |
36.12 |
36.35 |
36.37 |
1133600.0 |
36.26 |
2021-01-19 |
37.31 |
36.08 |
36.79 |
36.19 |
2100400.0 |
36.08 |
2021-01-15 |
36.95 |
35.99 |
36.53 |
36.55 |
1194600.0 |
36.44 |
2021-01-14 |
37.75 |
36.68 |
36.97 |
36.88 |
2165000.0 |
36.77 |
2021-01-13 |
38.11 |
36.55 |
38.02 |
36.93 |
1836400.0 |
36.82 |
2021-01-12 |
38.17 |
37.28 |
37.64 |
37.9 |
2902200.0 |
37.78 |
2021-01-11 |
37.81 |
37.08 |
37.5 |
37.49 |
1002300.0 |
37.38 |
2021-01-08 |
38.94 |
37.64 |
38.22 |
38.0 |
1485400.0 |
37.88 |
2021-01-07 |
39.2 |
37.66 |
38.77 |
37.86 |
2477300.0 |
37.74 |
2021-01-06 |
39.03 |
37.67 |
38.28 |
38.21 |
3047100.0 |
38.09 |
2021-01-05 |
38.33 |
37.52 |
37.6 |
37.9 |
1884500.0 |
37.78 |
2021-01-04 |
38.74 |
37.15 |
38.45 |
37.72 |
2043900.0 |
37.6 |
2020-12-31 |
38.74 |
37.38 |
37.84 |
38.48 |
1255700.0 |
38.36 |
2020-12-30 |
38.56 |
37.6 |
37.84 |
37.99 |
1266300.0 |
37.87 |
2020-12-29 |
37.98 |
37.43 |
37.86 |
37.84 |
832100.0 |
37.72 |
2020-12-28 |
38.23 |
37.34 |
38.2 |
37.49 |
1391100.0 |
37.38 |
2020-12-24 |
37.83 |
37.2 |
37.7 |
37.64 |
696500.0 |
37.52 |
2020-12-23 |
37.72 |
37.07 |
37.33 |
37.53 |
1816400.0 |
37.42 |
2020-12-22 |
37.32 |
36.31 |
37.02 |
37.06 |
2485100.0 |
36.95 |
2020-12-21 |
37.33 |
35.96 |
36.64 |
37.14 |
1931300.0 |
37.03 |
2020-12-18 |
38.28 |
37.28 |
37.96 |
37.48 |
2126600.0 |
37.37 |
2020-12-17 |
37.92 |
36.71 |
37.58 |
37.92 |
1848300.0 |
37.8 |
2020-12-16 |
38.17 |
37.11 |
37.96 |
37.37 |
2706900.0 |
37.26 |
2020-12-15 |
38.62 |
37.09 |
38.62 |
38.1 |
1522800.0 |
37.98 |
2020-12-14 |
38.32 |
37.17 |
37.97 |
37.24 |
3098700.0 |
37.13 |
2020-12-11 |
38.24 |
37.5 |
37.87 |
37.6 |
1059000.0 |
37.49 |
2020-12-10 |
38.42 |
37.39 |
37.96 |
38.06 |
1502900.0 |
37.94 |
2020-12-09 |
38.73 |
37.59 |
38.43 |
38.44 |
1905500.0 |
38.32 |
2020-12-08 |
38.61 |
37.51 |
37.51 |
38.03 |
1306900.0 |
37.91 |
2020-12-07 |
38.32 |
37.6 |
37.83 |
37.88 |
1608500.0 |
37.76 |
2020-12-04 |
38.4 |
37.01 |
37.15 |
38.23 |
2089400.0 |
38.11 |
2020-12-03 |
37.53 |
35.97 |
36.76 |
36.71 |
2036400.0 |
36.6 |
2020-12-02 |
36.5 |
35.01 |
36.18 |
36.47 |
1590500.0 |
36.36 |
2020-12-01 |
36.94 |
35.62 |
35.72 |
36.68 |
2006200.0 |
36.57 |
2020-11-30 |
35.99 |
34.87 |
35.85 |
35.0 |
2571000.0 |
34.89 |
2020-11-27 |
36.69 |
35.97 |
36.47 |
36.18 |
717400.0 |
35.96 |
2020-11-25 |
37.06 |
36.17 |
36.64 |
36.35 |
1273500.0 |
36.13 |
2020-11-24 |
37.41 |
36.31 |
36.36 |
36.95 |
2757500.0 |
36.73 |
2020-11-23 |
35.97 |
34.94 |
35.89 |
35.83 |
1340100.0 |
35.61 |
2020-11-20 |
35.89 |
34.52 |
34.93 |
35.49 |
2003600.0 |
35.27 |
2020-11-19 |
35.35 |
33.01 |
33.83 |
35.26 |
1959800.0 |
35.05 |
2020-11-18 |
35.0 |
33.93 |
34.81 |
33.97 |
1755500.0 |
33.76 |
2020-11-17 |
35.08 |
33.32 |
34.59 |
34.74 |
4451800.0 |
34.53 |
2020-11-16 |
35.42 |
34.29 |
35.21 |
35.13 |
2723300.0 |
34.92 |
2020-11-13 |
34.35 |
33.42 |
33.55 |
34.19 |
1695900.0 |
33.98 |
2020-11-12 |
34.4 |
32.6 |
34.23 |
32.96 |
2355200.0 |
32.76 |
2020-11-11 |
36.26 |
34.39 |
36.22 |
34.94 |
2877800.0 |
34.73 |
2020-11-10 |
36.9 |
35.26 |
35.26 |
36.18 |
3130300.0 |
35.96 |
2020-11-09 |
37.03 |
34.0 |
34.5 |
35.12 |
6284300.0 |
34.91 |
2020-11-06 |
30.91 |
30.12 |
30.39 |
30.65 |
2728100.0 |
30.46 |
2020-11-05 |
30.43 |
28.48 |
28.91 |
30.24 |
1896600.0 |
30.06 |
2020-11-04 |
29.32 |
27.76 |
28.58 |
28.43 |
1221900.0 |
28.26 |
2020-11-03 |
29.25 |
28.61 |
28.79 |
28.73 |
1390400.0 |
28.56 |
2020-11-02 |
28.96 |
27.75 |
28.11 |
28.4 |
1664600.0 |
28.23 |
2020-10-30 |
28.46 |
27.15 |
28.01 |
27.74 |
1780800.0 |
27.57 |
2020-10-29 |
28.38 |
26.93 |
27.27 |
28.2 |
1925600.0 |
28.03 |
2020-10-28 |
28.4 |
27.11 |
28.07 |
27.18 |
3029800.0 |
27.01 |
2020-10-27 |
29.08 |
28.34 |
28.71 |
28.76 |
2292000.0 |
28.58 |
2020-10-26 |
29.76 |
28.45 |
29.63 |
28.95 |
2578900.0 |
28.77 |
2020-10-23 |
30.28 |
29.36 |
29.48 |
30.27 |
1862300.0 |
30.09 |
2020-10-22 |
29.71 |
28.66 |
28.66 |
29.3 |
2347700.0 |
29.12 |
2020-10-21 |
29.32 |
28.32 |
28.59 |
29.01 |
2388900.0 |
28.83 |
2020-10-20 |
29.08 |
28.26 |
28.4 |
28.78 |
2234400.0 |
28.6 |
2020-10-19 |
28.83 |
27.96 |
28.21 |
27.97 |
2118300.0 |
27.8 |
2020-10-16 |
28.41 |
27.6 |
27.94 |
28.17 |
2211500.0 |
28.0 |
2020-10-15 |
28.13 |
27.13 |
27.28 |
27.95 |
3150900.0 |
27.78 |
2020-10-14 |
28.0 |
27.26 |
27.51 |
27.5 |
1901000.0 |
27.33 |
2020-10-13 |
28.34 |
27.25 |
28.01 |
27.35 |
2008200.0 |
27.18 |
2020-10-12 |
28.92 |
28.18 |
28.41 |
28.48 |
2374300.0 |
28.31 |
2020-10-09 |
28.91 |
28.3 |
28.4 |
28.49 |
898300.0 |
28.32 |
2020-10-08 |
28.37 |
27.93 |
28.31 |
28.28 |
1480800.0 |
28.11 |
2020-10-07 |
28.23 |
27.64 |
27.83 |
27.93 |
1319800.0 |
27.76 |
2020-10-06 |
28.83 |
27.34 |
28.24 |
27.37 |
2387100.0 |
27.2 |
2020-10-05 |
28.19 |
27.35 |
28.1 |
27.81 |
1878400.0 |
27.64 |
2020-10-02 |
27.61 |
25.84 |
26.12 |
27.55 |
1609700.0 |
27.38 |
2020-10-01 |
27.2 |
26.33 |
26.77 |
27.06 |
1707900.0 |
26.9 |
2020-09-30 |
27.45 |
26.26 |
26.62 |
26.45 |
2547000.0 |
26.29 |
2020-09-29 |
27.1 |
26.19 |
27.06 |
26.42 |
2382400.0 |
26.26 |
2020-09-28 |
27.6 |
26.72 |
27.16 |
27.14 |
1613100.0 |
26.97 |
2020-09-25 |
27.0 |
25.65 |
25.89 |
26.64 |
3460600.0 |
26.48 |
2020-09-24 |
26.32 |
25.3 |
25.69 |
25.86 |
3051400.0 |
25.7 |
2020-09-23 |
27.04 |
25.77 |
26.44 |
25.89 |
1856100.0 |
25.73 |
2020-09-22 |
26.59 |
25.67 |
26.15 |
26.22 |
3025400.0 |
26.06 |
2020-09-21 |
26.3 |
24.92 |
26.3 |
26.09 |
3801800.0 |
25.93 |
2020-09-18 |
28.56 |
26.96 |
28.1 |
27.13 |
3261000.0 |
26.96 |
2020-09-17 |
28.33 |
27.63 |
28.25 |
28.24 |
1834000.0 |
28.07 |
2020-09-16 |
29.09 |
28.35 |
28.98 |
28.71 |
6139500.0 |
28.54 |
2020-09-15 |
29.13 |
28.57 |
28.75 |
28.78 |
1622000.0 |
28.6 |
2020-09-14 |
28.78 |
27.88 |
27.88 |
28.69 |
2726500.0 |
28.52 |
2020-09-11 |
27.89 |
26.77 |
27.89 |
27.5 |
2131300.0 |
27.33 |
2020-09-10 |
29.51 |
27.73 |
29.01 |
27.75 |
2006800.0 |
27.58 |
2020-09-09 |
29.36 |
28.2 |
29.03 |
28.77 |
2070700.0 |
28.59 |
2020-09-08 |
28.59 |
27.37 |
27.69 |
27.94 |
3151000.0 |
27.77 |
2020-09-04 |
29.39 |
28.29 |
29.2 |
28.3 |
1993400.0 |
28.13 |
2020-09-03 |
29.65 |
28.29 |
29.3 |
28.88 |
5260600.0 |
28.7 |
2020-09-02 |
28.98 |
28.0 |
28.1 |
28.96 |
1865900.0 |
28.78 |
2020-09-01 |
27.89 |
26.59 |
26.97 |
27.83 |
1833700.0 |
27.66 |
2020-08-31 |
28.62 |
27.18 |
28.62 |
27.56 |
2725700.0 |
27.39 |
2020-08-28 |
29.12 |
26.45 |
26.49 |
28.81 |
3241400.0 |
28.63 |
2020-08-27 |
27.07 |
25.1 |
25.13 |
26.2 |
2750700.0 |
26.04 |
2020-08-26 |
25.11 |
24.29 |
25.05 |
24.87 |
2154700.0 |
24.72 |
2020-08-25 |
25.87 |
24.82 |
25.87 |
25.08 |
2173400.0 |
24.93 |
2020-08-24 |
25.72 |
23.47 |
24.22 |
25.65 |
2784600.0 |
25.49 |
2020-08-21 |
24.16 |
23.36 |
23.36 |
24.04 |
3207500.0 |
23.89 |
2020-08-20 |
23.55 |
23.19 |
23.4 |
23.36 |
2628500.0 |
23.22 |
2020-08-19 |
23.62 |
22.94 |
23.24 |
23.49 |
2282500.0 |
23.35 |
2020-08-18 |
24.19 |
23.08 |
24.08 |
23.29 |
1694600.0 |
23.15 |
2020-08-17 |
25.08 |
24.22 |
25.07 |
24.31 |
1576500.0 |
24.05 |
2020-08-14 |
25.2 |
24.48 |
24.78 |
24.99 |
1720000.0 |
24.73 |
2020-08-13 |
25.45 |
24.75 |
25.1 |
24.97 |
4034900.0 |
24.71 |
2020-08-12 |
25.77 |
24.46 |
25.43 |
25.28 |
2991400.0 |
25.01 |
2020-08-11 |
26.51 |
25.08 |
25.21 |
25.26 |
3819800.0 |
24.99 |
2020-08-10 |
24.83 |
23.75 |
23.79 |
24.52 |
3626700.0 |
24.26 |
2020-08-07 |
23.64 |
21.87 |
22.03 |
23.58 |
2727100.0 |
23.33 |
2020-08-06 |
22.23 |
21.13 |
21.15 |
22.12 |
2874700.0 |
21.89 |
2020-08-05 |
22.13 |
20.82 |
21.9 |
21.36 |
2813800.0 |
21.13 |
2020-08-04 |
22.37 |
20.31 |
21.6 |
21.89 |
4206600.0 |
21.66 |
2020-08-03 |
21.5 |
20.83 |
21.17 |
20.97 |
5789200.0 |
20.75 |
2020-07-31 |
21.91 |
20.98 |
21.79 |
21.12 |
1913500.0 |
20.9 |
2020-07-30 |
22.33 |
21.78 |
22.15 |
22.05 |
1460000.0 |
21.82 |
2020-07-29 |
22.79 |
22.22 |
22.52 |
22.57 |
1207800.0 |
22.33 |
2020-07-28 |
22.44 |
21.88 |
21.93 |
22.12 |
1410700.0 |
21.89 |
2020-07-27 |
22.48 |
21.81 |
22.41 |
22.06 |
1166200.0 |
21.83 |
2020-07-24 |
23.25 |
22.54 |
23.18 |
22.66 |
1595000.0 |
22.42 |
2020-07-23 |
23.73 |
22.91 |
22.97 |
23.2 |
1180000.0 |
22.95 |
2020-07-22 |
23.46 |
22.69 |
22.73 |
23.28 |
1182200.0 |
23.03 |
2020-07-21 |
23.46 |
22.78 |
22.87 |
22.96 |
1758200.0 |
22.72 |
2020-07-20 |
23.12 |
22.27 |
23.0 |
22.52 |
1471600.0 |
22.28 |
2020-07-17 |
23.43 |
22.78 |
23.2 |
23.13 |
936700.0 |
22.89 |
2020-07-16 |
23.44 |
22.1 |
22.55 |
23.25 |
2371400.0 |
23.0 |
2020-07-15 |
24.06 |
22.71 |
23.04 |
23.95 |
2650600.0 |
23.7 |
2020-07-14 |
22.21 |
21.33 |
21.59 |
22.02 |
1847600.0 |
21.79 |
2020-07-13 |
22.3 |
21.1 |
21.88 |
21.64 |
1783700.0 |
21.41 |
2020-07-10 |
21.63 |
20.64 |
20.74 |
21.62 |
2132400.0 |
21.39 |
2020-07-09 |
21.63 |
20.61 |
21.57 |
20.77 |
2362700.0 |
20.55 |
2020-07-08 |
21.8 |
20.51 |
21.03 |
21.65 |
4065400.0 |
21.42 |
2020-07-07 |
22.04 |
20.88 |
21.82 |
21.12 |
3633200.0 |
20.9 |
2020-07-06 |
22.69 |
21.78 |
22.51 |
22.37 |
2616100.0 |
22.13 |
2020-07-02 |
23.31 |
21.86 |
22.88 |
21.95 |
1526600.0 |
21.72 |
2020-07-01 |
23.45 |
22.16 |
22.84 |
22.25 |
2198800.0 |
22.01 |
2020-06-30 |
22.87 |
21.66 |
22.45 |
22.57 |
2351200.0 |
22.33 |
2020-06-29 |
22.53 |
20.94 |
21.8 |
22.41 |
2741700.0 |
22.17 |
2020-06-26 |
22.25 |
21.18 |
22.1 |
21.54 |
3758200.0 |
21.31 |
2020-06-25 |
22.98 |
21.69 |
22.52 |
22.24 |
2264300.0 |
22.0 |
2020-06-24 |
23.28 |
21.37 |
23.27 |
22.68 |
3125000.0 |
22.44 |
2020-06-23 |
24.13 |
23.29 |
23.82 |
24.04 |
2481700.0 |
23.79 |
2020-06-22 |
23.49 |
22.33 |
23.41 |
23.34 |
2641100.0 |
23.09 |
2020-06-19 |
25.57 |
23.55 |
25.41 |
23.67 |
2896800.0 |
23.42 |
2020-06-18 |
25.49 |
24.01 |
24.38 |
25.27 |
2140800.0 |
25.0 |
2020-06-17 |
25.87 |
24.59 |
25.87 |
24.73 |
2955700.0 |
24.47 |
2020-06-16 |
26.76 |
25.25 |
26.29 |
25.9 |
4430100.0 |
25.63 |
2020-06-15 |
25.66 |
23.4 |
24.0 |
25.15 |
4140100.0 |
24.88 |
2020-06-12 |
26.02 |
24.49 |
25.62 |
25.3 |
1774000.0 |
25.03 |
2020-06-11 |
26.19 |
24.07 |
25.34 |
24.31 |
4191400.0 |
24.05 |
2020-06-10 |
29.85 |
27.44 |
29.65 |
27.48 |
2330900.0 |
27.19 |
2020-06-09 |
31.25 |
29.56 |
31.0 |
30.11 |
3394400.0 |
29.79 |
2020-06-08 |
32.52 |
30.21 |
31.3 |
32.25 |
3820600.0 |
31.91 |
2020-06-05 |
31.49 |
29.71 |
30.1 |
30.46 |
4354800.0 |
30.14 |
2020-06-04 |
28.41 |
27.4 |
27.99 |
28.22 |
2254600.0 |
27.92 |
2020-06-03 |
28.7 |
27.05 |
27.07 |
27.89 |
2705400.0 |
27.59 |
2020-06-02 |
26.66 |
25.83 |
26.53 |
26.54 |
1592700.0 |
26.26 |
2020-06-01 |
26.67 |
25.38 |
25.88 |
26.23 |
2783000.0 |
25.95 |
2020-05-29 |
27.02 |
25.47 |
26.54 |
25.89 |
3956000.0 |
25.62 |
2020-05-28 |
28.31 |
26.47 |
27.82 |
26.8 |
3738000.0 |
26.52 |
2020-05-27 |
29.75 |
27.07 |
28.5 |
27.8 |
4665000.0 |
27.51 |
2020-05-26 |
27.6 |
26.07 |
26.26 |
27.32 |
5948600.0 |
27.03 |
2020-05-22 |
25.2 |
24.0 |
25.16 |
24.56 |
2856900.0 |
24.3 |
2020-05-21 |
26.19 |
25.05 |
25.41 |
25.1 |
3762300.0 |
24.83 |
2020-05-20 |
25.77 |
25.0 |
25.35 |
25.41 |
7000000.0 |
25.14 |
2020-05-19 |
25.63 |
24.45 |
25.54 |
25.08 |
5541400.0 |
24.81 |
2020-05-18 |
27.18 |
24.92 |
25.0 |
25.61 |
5519500.0 |
25.34 |
2020-05-15 |
24.03 |
22.54 |
23.18 |
23.99 |
3375100.0 |
23.63 |
2020-05-14 |
23.44 |
20.91 |
22.03 |
23.38 |
2396300.0 |
23.03 |
2020-05-13 |
23.56 |
20.89 |
23.56 |
22.64 |
3345500.0 |
22.3 |
2020-05-12 |
24.79 |
23.05 |
24.72 |
23.05 |
1705200.0 |
22.7 |
2020-05-11 |
25.73 |
24.34 |
25.65 |
24.39 |
1521000.0 |
24.02 |
2020-05-08 |
26.24 |
24.15 |
24.5 |
26.08 |
2322600.0 |
25.69 |
2020-05-07 |
24.96 |
23.67 |
24.09 |
23.78 |
3298600.0 |
23.42 |
2020-05-06 |
25.16 |
23.7 |
25.05 |
23.76 |
3383700.0 |
23.4 |
2020-05-05 |
26.59 |
24.46 |
25.91 |
25.23 |
3053000.0 |
24.85 |
2020-05-04 |
26.39 |
24.5 |
25.33 |
25.55 |
2287700.0 |
25.16 |
2020-05-01 |
26.56 |
25.04 |
26.56 |
26.02 |
1712000.0 |
25.63 |
2020-04-30 |
28.75 |
26.98 |
28.03 |
27.31 |
1810800.0 |
26.9 |
2020-04-29 |
28.98 |
27.65 |
27.65 |
28.61 |
3513100.0 |
28.18 |
2020-04-28 |
26.9 |
25.37 |
25.37 |
26.63 |
3751800.0 |
26.23 |
2020-04-27 |
25.64 |
24.64 |
24.81 |
24.68 |
2510900.0 |
24.31 |
2020-04-24 |
24.86 |
23.17 |
23.27 |
24.57 |
2188500.0 |
24.2 |
2020-04-23 |
24.14 |
22.79 |
23.24 |
23.09 |
2912400.0 |
22.74 |
2020-04-22 |
23.25 |
20.67 |
20.98 |
23.05 |
4922500.0 |
22.7 |
2020-04-21 |
20.53 |
19.76 |
19.97 |
20.43 |
1678000.0 |
20.12 |
2020-04-20 |
22.35 |
20.27 |
21.3 |
20.5 |
2774400.0 |
20.19 |
2020-04-17 |
22.67 |
21.44 |
22.07 |
21.97 |
2706800.0 |
21.64 |
2020-04-16 |
21.19 |
19.56 |
20.74 |
20.87 |
2402000.0 |
20.55 |
2020-04-15 |
21.62 |
20.48 |
21.46 |
20.93 |
3340400.0 |
20.61 |
2020-04-14 |
23.96 |
22.41 |
22.83 |
22.42 |
3134100.0 |
22.08 |
2020-04-13 |
23.77 |
21.7 |
23.28 |
22.34 |
8744300.0 |
22.0 |
2020-04-09 |
28.12 |
23.13 |
24.31 |
23.29 |
8307300.0 |
22.94 |
2020-04-08 |
23.7 |
21.09 |
21.22 |
23.31 |
5164200.0 |
22.96 |
2020-04-07 |
21.92 |
19.97 |
21.0 |
20.55 |
7295400.0 |
20.24 |
2020-04-06 |
20.15 |
17.99 |
18.06 |
19.22 |
4177000.0 |
18.93 |
2020-04-03 |
17.88 |
16.29 |
17.74 |
17.0 |
3580400.0 |
16.74 |
2020-04-02 |
19.36 |
17.55 |
18.2 |
17.95 |
4659000.0 |
17.68 |
2020-04-01 |
19.35 |
17.52 |
19.1 |
18.46 |
3006600.0 |
18.18 |
2020-03-31 |
21.21 |
19.55 |
20.91 |
19.97 |
4002900.0 |
19.67 |
2020-03-30 |
21.99 |
19.58 |
21.16 |
21.09 |
9057800.0 |
20.77 |
2020-03-27 |
22.72 |
19.5 |
20.26 |
21.15 |
4706100.0 |
20.83 |
2020-03-26 |
24.43 |
19.77 |
20.23 |
21.37 |
5449500.0 |
21.05 |
2020-03-25 |
22.21 |
18.67 |
19.5 |
19.74 |
4832800.0 |
19.44 |
2020-03-24 |
19.87 |
17.31 |
18.7 |
18.66 |
5096000.0 |
18.38 |
2020-03-23 |
19.99 |
15.5 |
19.79 |
17.0 |
7952500.0 |
16.74 |
2020-03-20 |
22.95 |
18.53 |
19.66 |
19.43 |
11223000.0 |
19.14 |
2020-03-19 |
19.26 |
11.45 |
13.01 |
18.27 |
9529900.0 |
17.99 |
2020-03-18 |
14.14 |
10.0 |
14.14 |
12.94 |
8527800.0 |
12.74 |
2020-03-17 |
17.5 |
9.65 |
17.43 |
15.0 |
13861800.0 |
14.77 |
2020-03-16 |
21.04 |
17.14 |
20.39 |
17.31 |
6143900.0 |
17.05 |
2020-03-13 |
25.96 |
21.74 |
25.96 |
24.21 |
4700500.0 |
23.84 |
2020-03-12 |
24.9 |
19.27 |
23.21 |
24.32 |
19014400.0 |
23.95 |
2020-03-11 |
29.16 |
24.45 |
29.06 |
26.01 |
5509200.0 |
25.62 |
2020-03-10 |
30.95 |
28.9 |
30.79 |
30.09 |
3251500.0 |
29.64 |
2020-03-09 |
33.12 |
28.65 |
33.12 |
29.76 |
3576200.0 |
29.31 |
2020-03-06 |
33.34 |
31.04 |
31.86 |
33.14 |
3190900.0 |
32.64 |
2020-03-05 |
35.55 |
33.08 |
35.46 |
33.61 |
2575000.0 |
33.1 |
2020-03-04 |
36.68 |
35.11 |
36.44 |
36.33 |
2792000.0 |
35.78 |
2020-03-03 |
36.49 |
34.31 |
34.5 |
35.53 |
4291500.0 |
34.99 |
2020-03-02 |
35.01 |
33.09 |
34.79 |
34.42 |
3199800.0 |
33.9 |
2020-02-28 |
35.51 |
33.57 |
34.39 |
34.74 |
5521300.0 |
34.21 |
2020-02-27 |
38.48 |
35.58 |
38.48 |
35.66 |
3655500.0 |
35.12 |
2020-02-26 |
40.57 |
39.0 |
39.85 |
39.0 |
3116300.0 |
38.41 |
2020-02-25 |
41.58 |
39.33 |
41.44 |
39.75 |
3518200.0 |
39.15 |
2020-02-24 |
41.58 |
41.01 |
41.39 |
41.28 |
1865700.0 |
40.66 |
2020-02-21 |
42.82 |
42.32 |
42.73 |
42.46 |
828400.0 |
41.82 |
2020-02-20 |
43.13 |
42.3 |
42.6 |
42.86 |
1138900.0 |
42.21 |
2020-02-19 |
43.17 |
42.4 |
42.86 |
42.62 |
2146100.0 |
41.98 |
2020-02-18 |
42.86 |
42.26 |
42.41 |
42.75 |
2254100.0 |
42.1 |