名前 | Atkore International Group Inc. Common Stock |
ティッカー | ATKR |
国 | United States |
上場年 | 2016.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 64.0 | 61.79 | 62.87 | 63.27 | 2022500.0 | 63.27 |
2021-02-12 | 62.8 | 61.41 | 61.53 | 62.24 | 335900.0 | 62.24 |
2021-02-11 | 62.98 | 60.85 | 62.22 | 61.72 | 328900.0 | 61.72 |
2021-02-10 | 62.5 | 60.62 | 62.24 | 62.06 | 408300.0 | 62.06 |
2021-02-09 | 62.78 | 60.41 | 62.15 | 61.76 | 540700.0 | 61.76 |
2021-02-08 | 62.81 | 58.43 | 60.0 | 62.61 | 671000.0 | 62.61 |
2021-02-05 | 58.57 | 55.16 | 55.94 | 58.54 | 627100.0 | 58.54 |
2021-02-04 | 55.87 | 54.08 | 54.46 | 55.1 | 567600.0 | 55.1 |
2021-02-03 | 54.81 | 52.44 | 54.25 | 53.98 | 502800.0 | 53.98 |
2021-02-02 | 54.91 | 50.3 | 52.17 | 53.69 | 1265600.0 | 53.69 |
2021-02-01 | 46.35 | 44.39 | 44.92 | 46.11 | 274100.0 | 46.11 |
2021-01-29 | 46.0 | 44.31 | 45.89 | 44.36 | 294500.0 | 44.36 |
2021-01-28 | 46.82 | 44.71 | 45.78 | 46.21 | 241100.0 | 46.21 |
2021-01-27 | 45.53 | 43.19 | 45.0 | 44.68 | 483400.0 | 44.68 |
2021-01-26 | 48.04 | 46.04 | 47.69 | 46.1 | 323600.0 | 46.1 |
2021-01-25 | 48.08 | 46.46 | 47.79 | 46.94 | 259600.0 | 46.94 |
2021-01-22 | 48.4 | 47.11 | 47.46 | 48.38 | 258900.0 | 48.38 |
2021-01-21 | 50.15 | 48.19 | 49.74 | 48.2 | 299900.0 | 48.2 |
2021-01-20 | 50.31 | 48.79 | 49.69 | 49.74 | 474000.0 | 49.74 |
2021-01-19 | 50.5 | 48.58 | 49.38 | 49.69 | 550500.0 | 49.69 |
2021-01-15 | 48.9 | 46.48 | 47.94 | 48.73 | 479400.0 | 48.73 |
2021-01-14 | 49.26 | 47.38 | 47.94 | 49.0 | 384700.0 | 49.0 |
2021-01-13 | 48.28 | 46.94 | 48.18 | 47.29 | 421100.0 | 47.29 |
2021-01-12 | 48.41 | 46.07 | 46.32 | 48.13 | 334100.0 | 48.13 |
2021-01-11 | 46.22 | 45.05 | 45.05 | 46.1 | 375000.0 | 46.1 |
2021-01-08 | 46.78 | 45.21 | 46.76 | 45.83 | 373300.0 | 45.83 |
2021-01-07 | 48.1 | 46.2 | 47.84 | 46.24 | 369700.0 | 46.24 |
2021-01-06 | 47.61 | 44.96 | 45.31 | 47.23 | 325500.0 | 47.23 |
2021-01-05 | 44.42 | 42.07 | 42.07 | 44.09 | 295300.0 | 44.09 |
2021-01-04 | 43.99 | 42.12 | 42.7 | 42.36 | 432800.0 | 42.36 |
2020-12-31 | 41.67 | 40.4 | 40.98 | 41.11 | 208700.0 | 41.11 |
2020-12-30 | 41.37 | 40.17 | 40.28 | 41.2 | 163500.0 | 41.2 |
2020-12-29 | 41.23 | 39.65 | 41.0 | 40.1 | 210500.0 | 40.1 |
2020-12-28 | 41.93 | 41.01 | 41.45 | 41.07 | 306500.0 | 41.07 |
2020-12-24 | 41.31 | 40.17 | 40.83 | 41.05 | 212800.0 | 41.05 |
2020-12-23 | 41.17 | 40.21 | 41.03 | 40.43 | 635300.0 | 40.43 |
2020-12-22 | 41.77 | 40.15 | 41.77 | 40.39 | 310200.0 | 40.39 |
2020-12-21 | 42.01 | 40.29 | 41.49 | 41.53 | 410300.0 | 41.53 |
2020-12-18 | 43.28 | 42.2 | 42.56 | 42.28 | 629900.0 | 42.28 |
2020-12-17 | 44.17 | 42.42 | 44.17 | 42.56 | 339600.0 | 42.56 |
2020-12-16 | 44.99 | 43.82 | 44.69 | 43.89 | 303300.0 | 43.89 |
2020-12-15 | 44.46 | 42.7 | 43.64 | 44.42 | 371500.0 | 44.42 |
2020-12-14 | 44.52 | 43.05 | 44.29 | 43.21 | 397300.0 | 43.21 |
2020-12-11 | 44.46 | 43.12 | 43.7 | 43.55 | 726100.0 | 43.55 |
2020-12-10 | 44.3 | 42.35 | 42.39 | 44.08 | 549200.0 | 44.08 |
2020-12-09 | 43.9 | 42.2 | 42.32 | 43.0 | 1045400.0 | 43.0 |
2020-12-08 | 42.22 | 40.25 | 40.25 | 41.95 | 753000.0 | 41.95 |
2020-12-07 | 41.37 | 40.4 | 40.93 | 40.67 | 420700.0 | 40.67 |
2020-12-04 | 41.05 | 40.52 | 40.94 | 40.75 | 411800.0 | 40.75 |
2020-12-03 | 41.02 | 40.39 | 40.51 | 40.51 | 441200.0 | 40.51 |
2020-12-02 | 40.59 | 39.79 | 39.79 | 40.38 | 544900.0 | 40.38 |
2020-12-01 | 40.74 | 38.75 | 39.65 | 40.37 | 684500.0 | 40.37 |
2020-11-30 | 39.85 | 38.86 | 39.7 | 38.98 | 920600.0 | 38.98 |
2020-11-27 | 40.72 | 39.28 | 40.32 | 39.87 | 276500.0 | 39.87 |
2020-11-25 | 41.07 | 38.76 | 39.79 | 40.6 | 873700.0 | 40.6 |
2020-11-24 | 38.77 | 36.73 | 37.09 | 38.63 | 1067700.0 | 38.63 |
2020-11-23 | 36.87 | 34.26 | 34.71 | 36.73 | 633700.0 | 36.73 |
2020-11-20 | 34.67 | 33.2 | 34.09 | 34.0 | 768100.0 | 34.0 |
2020-11-19 | 36.56 | 33.97 | 35.6 | 34.15 | 1218000.0 | 34.15 |
2020-11-18 | 31.18 | 29.75 | 29.76 | 31.04 | 761700.0 | 31.04 |
2020-11-17 | 29.83 | 28.0 | 28.58 | 29.8 | 681700.0 | 29.8 |
2020-11-16 | 28.73 | 27.3 | 27.6 | 28.72 | 580700.0 | 28.72 |
2020-11-13 | 26.9 | 25.6 | 25.6 | 26.78 | 337000.0 | 26.78 |
2020-11-12 | 25.42 | 24.73 | 25.0 | 25.28 | 396500.0 | 25.28 |
2020-11-11 | 26.06 | 25.13 | 25.94 | 25.35 | 369200.0 | 25.35 |
2020-11-10 | 26.49 | 25.48 | 25.93 | 25.7 | 468600.0 | 25.7 |
2020-11-09 | 26.16 | 24.56 | 24.56 | 25.56 | 649800.0 | 25.56 |
2020-11-06 | 22.88 | 22.46 | 22.62 | 22.83 | 317900.0 | 22.83 |
2020-11-05 | 22.77 | 21.42 | 21.44 | 22.62 | 353000.0 | 22.62 |
2020-11-04 | 21.8 | 20.68 | 21.39 | 21.13 | 335200.0 | 21.13 |
2020-11-03 | 22.16 | 21.42 | 21.62 | 21.85 | 417900.0 | 21.85 |
2020-11-02 | 21.48 | 20.78 | 21.15 | 21.46 | 656300.0 | 21.46 |
2020-10-30 | 21.08 | 20.42 | 20.97 | 20.69 | 427100.0 | 20.69 |
2020-10-29 | 21.28 | 20.6 | 20.73 | 21.04 | 487600.0 | 21.04 |
2020-10-28 | 21.5 | 20.83 | 21.11 | 20.9 | 453500.0 | 20.9 |
2020-10-27 | 22.61 | 21.68 | 22.41 | 21.81 | 268800.0 | 21.81 |
2020-10-26 | 23.63 | 22.19 | 23.35 | 22.49 | 312800.0 | 22.49 |
2020-10-23 | 23.9 | 23.09 | 23.27 | 23.77 | 410600.0 | 23.77 |
2020-10-22 | 23.08 | 22.7 | 22.9 | 22.86 | 434400.0 | 22.86 |
2020-10-21 | 23.46 | 22.78 | 23.05 | 22.84 | 346700.0 | 22.84 |
2020-10-20 | 23.88 | 23.09 | 23.47 | 23.1 | 281300.0 | 23.1 |
2020-10-19 | 24.11 | 23.22 | 23.82 | 23.27 | 388000.0 | 23.27 |
2020-10-16 | 24.38 | 23.78 | 24.13 | 23.8 | 548700.0 | 23.8 |
2020-10-15 | 24.23 | 23.3 | 23.3 | 24.17 | 869400.0 | 24.17 |
2020-10-14 | 24.2 | 23.36 | 23.87 | 23.83 | 349100.0 | 23.83 |
2020-10-13 | 24.5 | 23.72 | 24.31 | 23.72 | 471700.0 | 23.72 |
2020-10-12 | 24.69 | 24.35 | 24.55 | 24.64 | 565200.0 | 24.64 |
2020-10-09 | 25.07 | 23.9 | 24.58 | 24.52 | 491500.0 | 24.52 |
2020-10-08 | 24.32 | 23.77 | 24.15 | 24.23 | 379000.0 | 24.23 |
2020-10-07 | 24.26 | 23.69 | 23.87 | 23.74 | 493000.0 | 23.74 |
2020-10-06 | 24.46 | 23.45 | 23.83 | 23.59 | 395900.0 | 23.59 |
2020-10-05 | 23.74 | 23.1 | 23.55 | 23.5 | 374300.0 | 23.5 |
2020-10-02 | 23.5 | 22.5 | 22.5 | 23.19 | 256300.0 | 23.19 |
2020-10-01 | 23.4 | 22.71 | 22.83 | 23.01 | 257000.0 | 23.01 |
2020-09-30 | 23.52 | 22.55 | 22.96 | 22.73 | 446900.0 | 22.73 |
2020-09-29 | 23.33 | 22.48 | 23.22 | 22.79 | 268700.0 | 22.79 |
2020-09-28 | 23.72 | 22.74 | 22.79 | 23.25 | 529900.0 | 23.25 |
2020-09-25 | 22.48 | 21.96 | 22.12 | 22.23 | 243200.0 | 22.23 |
2020-09-24 | 22.99 | 22.07 | 22.46 | 22.35 | 179100.0 | 22.35 |
2020-09-23 | 23.6 | 22.46 | 23.18 | 22.47 | 249700.0 | 22.47 |
2020-09-22 | 23.71 | 22.9 | 23.24 | 23.2 | 303800.0 | 23.2 |
2020-09-21 | 23.94 | 23.06 | 23.92 | 23.32 | 351100.0 | 23.32 |
2020-09-18 | 25.87 | 24.49 | 25.56 | 24.62 | 747600.0 | 24.62 |
2020-09-17 | 25.77 | 25.08 | 25.08 | 25.35 | 385100.0 | 25.35 |
2020-09-16 | 25.81 | 24.9 | 25.23 | 25.38 | 316500.0 | 25.38 |
2020-09-15 | 26.04 | 25.08 | 25.99 | 25.12 | 380100.0 | 25.12 |
2020-09-14 | 26.11 | 25.28 | 25.82 | 25.84 | 392700.0 | 25.84 |
2020-09-11 | 26.11 | 25.47 | 26.07 | 25.68 | 290300.0 | 25.68 |
2020-09-10 | 26.8 | 25.54 | 26.52 | 25.57 | 285800.0 | 25.57 |
2020-09-09 | 26.64 | 25.79 | 26.39 | 26.39 | 276800.0 | 26.39 |
2020-09-08 | 26.86 | 25.79 | 26.32 | 26.05 | 253900.0 | 26.05 |
2020-09-04 | 27.48 | 26.2 | 27.41 | 26.68 | 202600.0 | 26.68 |
2020-09-03 | 28.17 | 26.67 | 27.97 | 26.8 | 233700.0 | 26.8 |
2020-09-02 | 28.06 | 27.37 | 27.66 | 27.97 | 148800.0 | 27.97 |
2020-09-01 | 27.75 | 26.33 | 26.52 | 27.65 | 247500.0 | 27.65 |
2020-08-31 | 28.09 | 26.72 | 28.09 | 26.73 | 386600.0 | 26.73 |
2020-08-28 | 28.74 | 27.7 | 28.74 | 27.96 | 394800.0 | 27.96 |
2020-08-27 | 29.43 | 28.11 | 28.91 | 28.41 | 267000.0 | 28.41 |
2020-08-26 | 29.17 | 28.42 | 29.17 | 28.55 | 260000.0 | 28.55 |
2020-08-25 | 29.99 | 29.0 | 29.99 | 29.24 | 195700.0 | 29.24 |
2020-08-24 | 30.03 | 29.11 | 29.76 | 29.64 | 213400.0 | 29.64 |
2020-08-21 | 29.65 | 28.99 | 29.51 | 29.28 | 211400.0 | 29.28 |
2020-08-20 | 30.21 | 29.42 | 29.69 | 29.63 | 192000.0 | 29.63 |
2020-08-19 | 30.53 | 30.13 | 30.51 | 30.13 | 122200.0 | 30.13 |
2020-08-18 | 30.98 | 30.44 | 30.86 | 30.54 | 198700.0 | 30.54 |
2020-08-17 | 31.3 | 30.8 | 30.85 | 30.92 | 218000.0 | 30.92 |
2020-08-14 | 31.16 | 30.35 | 30.75 | 30.77 | 137000.0 | 30.77 |
2020-08-13 | 31.66 | 30.96 | 31.66 | 31.15 | 227800.0 | 31.15 |
2020-08-12 | 32.9 | 31.79 | 32.78 | 32.07 | 358300.0 | 32.07 |
2020-08-11 | 33.34 | 32.13 | 32.13 | 32.3 | 437100.0 | 32.3 |
2020-08-10 | 31.95 | 30.8 | 30.8 | 31.84 | 347200.0 | 31.84 |
2020-08-07 | 30.68 | 28.84 | 29.0 | 30.64 | 250200.0 | 30.64 |
2020-08-06 | 29.53 | 28.58 | 28.93 | 29.17 | 214200.0 | 29.17 |
2020-08-05 | 29.53 | 27.91 | 29.53 | 28.88 | 232400.0 | 28.88 |
2020-08-04 | 30.18 | 27.83 | 27.83 | 29.02 | 466300.0 | 29.02 |
2020-08-03 | 27.84 | 26.57 | 26.92 | 27.84 | 417300.0 | 27.84 |
2020-07-31 | 26.71 | 25.9 | 26.1 | 26.67 | 382700.0 | 26.67 |
2020-07-30 | 27.22 | 25.9 | 27.22 | 26.32 | 375000.0 | 26.32 |
2020-07-29 | 27.81 | 26.67 | 26.67 | 27.79 | 238000.0 | 27.79 |
2020-07-28 | 27.5 | 26.63 | 27.3 | 26.68 | 211000.0 | 26.68 |
2020-07-27 | 28.0 | 26.94 | 27.08 | 27.68 | 229900.0 | 27.68 |
2020-07-24 | 27.48 | 26.75 | 27.24 | 27.1 | 304800.0 | 27.1 |
2020-07-23 | 27.65 | 26.85 | 27.19 | 27.46 | 149600.0 | 27.46 |
2020-07-22 | 27.67 | 26.89 | 27.17 | 27.48 | 129000.0 | 27.48 |
2020-07-21 | 27.84 | 26.8 | 27.33 | 27.41 | 154400.0 | 27.41 |
2020-07-20 | 27.67 | 26.55 | 27.38 | 26.79 | 866600.0 | 26.79 |
2020-07-17 | 28.07 | 27.25 | 27.49 | 27.55 | 307100.0 | 27.55 |
2020-07-16 | 28.12 | 27.25 | 27.81 | 27.48 | 210800.0 | 27.48 |
2020-07-15 | 28.09 | 26.6 | 27.4 | 27.86 | 374200.0 | 27.86 |
2020-07-14 | 26.36 | 25.31 | 25.32 | 26.33 | 177100.0 | 26.33 |
2020-07-13 | 26.1 | 25.22 | 25.98 | 25.36 | 234600.0 | 25.36 |
2020-07-10 | 25.7 | 24.89 | 25.03 | 25.67 | 182200.0 | 25.67 |
2020-07-09 | 26.14 | 24.61 | 26.14 | 24.95 | 181200.0 | 24.95 |
2020-07-08 | 26.14 | 25.2 | 25.69 | 25.89 | 173100.0 | 25.89 |
2020-07-07 | 26.52 | 25.74 | 26.39 | 25.8 | 182100.0 | 25.8 |
2020-07-06 | 26.9 | 26.22 | 26.73 | 26.86 | 176400.0 | 26.86 |
2020-07-02 | 26.98 | 26.03 | 26.44 | 26.13 | 215300.0 | 26.13 |
2020-07-01 | 27.72 | 25.65 | 27.53 | 25.76 | 267300.0 | 25.76 |
2020-06-30 | 27.46 | 26.14 | 26.49 | 27.35 | 296100.0 | 27.35 |
2020-06-29 | 27.09 | 25.07 | 25.13 | 26.78 | 387300.0 | 26.78 |
2020-06-26 | 25.6 | 24.35 | 25.59 | 24.48 | 745000.0 | 24.48 |
2020-06-25 | 26.02 | 25.25 | 25.82 | 25.85 | 326500.0 | 25.85 |
2020-06-24 | 26.68 | 25.71 | 26.42 | 26.03 | 468400.0 | 26.03 |
2020-06-23 | 27.17 | 25.95 | 27.12 | 26.93 | 284300.0 | 26.93 |
2020-06-22 | 26.9 | 25.94 | 26.35 | 26.61 | 302000.0 | 26.61 |
2020-06-19 | 28.17 | 26.26 | 27.81 | 26.75 | 393500.0 | 26.75 |
2020-06-18 | 27.61 | 26.61 | 26.75 | 27.11 | 198500.0 | 27.11 |
2020-06-17 | 28.84 | 27.14 | 28.72 | 27.15 | 158800.0 | 27.15 |
2020-06-16 | 29.46 | 28.09 | 28.51 | 28.71 | 309400.0 | 28.71 |
2020-06-15 | 27.43 | 25.18 | 25.46 | 26.97 | 327600.0 | 26.97 |
2020-06-12 | 27.61 | 25.23 | 27.44 | 26.6 | 309400.0 | 26.6 |
2020-06-11 | 27.77 | 25.95 | 27.37 | 26.03 | 320300.0 | 26.03 |
2020-06-10 | 29.89 | 28.77 | 29.89 | 28.86 | 304300.0 | 28.86 |
2020-06-09 | 32.34 | 30.01 | 32.04 | 30.17 | 430000.0 | 30.17 |
2020-06-08 | 33.13 | 31.97 | 32.06 | 33.03 | 514300.0 | 33.03 |
2020-06-05 | 31.91 | 29.9 | 30.0 | 31.18 | 311600.0 | 31.18 |
2020-06-04 | 28.98 | 28.17 | 28.56 | 28.95 | 206400.0 | 28.95 |
2020-06-03 | 29.46 | 28.31 | 28.41 | 29.01 | 258400.0 | 29.01 |
2020-06-02 | 27.79 | 27.11 | 27.44 | 27.58 | 188000.0 | 27.58 |
2020-06-01 | 27.36 | 26.6 | 26.97 | 27.04 | 363100.0 | 27.04 |
2020-05-29 | 27.16 | 26.34 | 26.98 | 26.84 | 256500.0 | 26.84 |
2020-05-28 | 29.05 | 27.41 | 29.05 | 27.57 | 378600.0 | 27.57 |
2020-05-27 | 28.7 | 26.73 | 26.93 | 28.5 | 460800.0 | 28.5 |
2020-05-26 | 27.21 | 25.69 | 26.25 | 26.57 | 272700.0 | 26.57 |
2020-05-22 | 25.36 | 24.39 | 25.36 | 24.91 | 202900.0 | 24.91 |
2020-05-21 | 25.47 | 24.93 | 25.17 | 25.1 | 178900.0 | 25.1 |
2020-05-20 | 26.2 | 25.2 | 25.79 | 25.32 | 266700.0 | 25.32 |
2020-05-19 | 25.89 | 24.89 | 24.98 | 25.06 | 388300.0 | 25.06 |
2020-05-18 | 25.39 | 22.94 | 22.94 | 25.18 | 514900.0 | 25.18 |
2020-05-15 | 22.19 | 21.66 | 21.87 | 21.92 | 312300.0 | 21.92 |
2020-05-14 | 22.09 | 20.25 | 20.73 | 22.03 | 314800.0 | 22.03 |
2020-05-13 | 22.98 | 21.09 | 22.98 | 21.53 | 416800.0 | 21.53 |
2020-05-12 | 24.14 | 23.28 | 23.65 | 23.28 | 477500.0 | 23.28 |
2020-05-11 | 23.97 | 22.8 | 23.31 | 23.58 | 549200.0 | 23.58 |
2020-05-08 | 25.04 | 23.23 | 24.95 | 23.82 | 749600.0 | 23.82 |
2020-05-07 | 24.49 | 22.13 | 22.33 | 24.19 | 433100.0 | 24.19 |
2020-05-06 | 23.95 | 21.59 | 23.95 | 21.8 | 463700.0 | 21.8 |
2020-05-05 | 25.97 | 23.79 | 24.05 | 23.86 | 617600.0 | 23.86 |
2020-05-04 | 22.96 | 22.16 | 22.92 | 22.86 | 450500.0 | 22.86 |
2020-05-01 | 23.91 | 22.6 | 23.54 | 23.41 | 337500.0 | 23.41 |
2020-04-30 | 24.76 | 23.47 | 24.44 | 24.34 | 431200.0 | 24.34 |
2020-04-29 | 26.05 | 24.39 | 24.65 | 25.0 | 430800.0 | 25.0 |
2020-04-28 | 24.2 | 23.2 | 23.54 | 23.69 | 392200.0 | 23.69 |
2020-04-27 | 22.94 | 22.06 | 22.06 | 22.64 | 334100.0 | 22.64 |
2020-04-24 | 22.17 | 20.74 | 21.92 | 21.77 | 304300.0 | 21.77 |
2020-04-23 | 21.94 | 20.31 | 20.62 | 21.69 | 749800.0 | 21.69 |
2020-04-22 | 21.69 | 20.33 | 21.34 | 20.54 | 323200.0 | 20.54 |
2020-04-21 | 20.9 | 20.36 | 20.54 | 20.55 | 376100.0 | 20.55 |
2020-04-20 | 21.89 | 21.08 | 21.5 | 21.31 | 320200.0 | 21.31 |
2020-04-17 | 22.6 | 21.43 | 21.64 | 22.23 | 542900.0 | 22.23 |
2020-04-16 | 22.09 | 20.17 | 21.86 | 20.68 | 473400.0 | 20.68 |
2020-04-15 | 23.55 | 21.8 | 22.97 | 21.97 | 592800.0 | 21.97 |
2020-04-14 | 25.24 | 23.4 | 24.89 | 23.84 | 483600.0 | 23.84 |
2020-04-13 | 25.06 | 23.45 | 25.06 | 24.09 | 515200.0 | 24.09 |
2020-04-09 | 25.34 | 23.89 | 24.7 | 25.1 | 548300.0 | 25.1 |
2020-04-08 | 24.37 | 22.57 | 22.88 | 23.94 | 507700.0 | 23.94 |
2020-04-07 | 23.92 | 22.06 | 22.06 | 22.47 | 549200.0 | 22.47 |
2020-04-06 | 21.16 | 18.71 | 18.74 | 21.16 | 466000.0 | 21.16 |
2020-04-03 | 18.36 | 17.32 | 18.16 | 17.82 | 454400.0 | 17.82 |
2020-04-02 | 19.52 | 18.01 | 18.73 | 18.37 | 296800.0 | 18.37 |
2020-04-01 | 20.09 | 18.6 | 20.09 | 18.9 | 494800.0 | 18.9 |
2020-03-31 | 21.36 | 20.17 | 20.82 | 21.07 | 528200.0 | 21.07 |
2020-03-30 | 21.17 | 18.84 | 20.79 | 21.01 | 669300.0 | 21.01 |
2020-03-27 | 21.98 | 20.65 | 21.39 | 20.85 | 706000.0 | 20.85 |
2020-03-26 | 22.72 | 18.72 | 19.15 | 22.3 | 949700.0 | 22.3 |
2020-03-25 | 21.2 | 17.21 | 18.47 | 20.46 | 637900.0 | 20.46 |
2020-03-24 | 20.47 | 17.37 | 20.0 | 18.57 | 610300.0 | 18.57 |
2020-03-23 | 19.35 | 17.33 | 18.65 | 18.55 | 948900.0 | 18.55 |
2020-03-20 | 19.29 | 15.23 | 15.9 | 18.88 | 1193900.0 | 18.88 |
2020-03-19 | 15.57 | 10.85 | 11.74 | 15.25 | 1224700.0 | 15.25 |
2020-03-18 | 19.09 | 11.95 | 18.58 | 11.96 | 780300.0 | 11.96 |
2020-03-17 | 23.73 | 19.34 | 23.61 | 20.2 | 712700.0 | 20.2 |
2020-03-16 | 26.18 | 23.01 | 25.75 | 23.18 | 480900.0 | 23.18 |
2020-03-13 | 30.56 | 27.52 | 30.56 | 29.16 | 609500.0 | 29.16 |
2020-03-12 | 32.62 | 28.83 | 32.46 | 28.85 | 490400.0 | 28.85 |
2020-03-11 | 35.68 | 34.46 | 35.06 | 34.97 | 585700.0 | 34.97 |
2020-03-10 | 36.19 | 34.31 | 35.18 | 36.13 | 567900.0 | 36.13 |
2020-03-09 | 35.25 | 33.71 | 34.75 | 34.11 | 729000.0 | 34.11 |
2020-03-06 | 37.72 | 35.63 | 35.87 | 37.57 | 597300.0 | 37.57 |
2020-03-05 | 37.55 | 36.71 | 36.82 | 37.11 | 412200.0 | 37.11 |
2020-03-04 | 38.08 | 36.61 | 37.9 | 38.08 | 285700.0 | 38.08 |
2020-03-03 | 39.6 | 36.78 | 38.84 | 37.19 | 421800.0 | 37.19 |
2020-03-02 | 38.83 | 36.84 | 37.31 | 38.8 | 365300.0 | 38.8 |
2020-02-28 | 36.97 | 34.94 | 34.94 | 36.91 | 608800.0 | 36.91 |
2020-02-27 | 38.95 | 36.61 | 37.87 | 36.69 | 572000.0 | 36.69 |
2020-02-26 | 39.71 | 38.56 | 39.02 | 38.84 | 372000.0 | 38.84 |
2020-02-25 | 40.88 | 38.61 | 40.7 | 38.83 | 424200.0 | 38.83 |
2020-02-24 | 40.9 | 39.64 | 40.01 | 40.64 | 342400.0 | 40.64 |
2020-02-21 | 41.8 | 41.02 | 41.78 | 41.54 | 281500.0 | 41.54 |
2020-02-20 | 42.92 | 41.88 | 42.5 | 42.07 | 259500.0 | 42.07 |
2020-02-19 | 42.91 | 41.95 | 42.0 | 42.59 | 274300.0 | 42.59 |
2020-02-18 | 42.29 | 41.9 | 41.98 | 41.97 | 265500.0 | 41.97 |