名前 | Atrion Corporation Common Stock |
ティッカー | ATRI |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 660.52 | 651.4 | 660.52 | 651.4 | 3200.0 | 651.4 |
2021-02-12 | 688.35 | 662.1 | 688.32 | 662.1 | 4700.0 | 662.1 |
2021-02-11 | 700.0 | 685.0 | 700.0 | 688.4 | 5100.0 | 688.4 |
2021-02-10 | 688.0 | 688.0 | 688.0 | 688.0 | 2400.0 | 688.0 |
2021-02-09 | 714.43 | 687.21 | 714.43 | 687.21 | 3000.0 | 687.21 |
2021-02-08 | 707.02 | 690.5 | 699.44 | 696.0 | 6400.0 | 696.0 |
2021-02-05 | 697.69 | 667.94 | 667.94 | 697.69 | 4600.0 | 697.69 |
2021-02-04 | 668.51 | 637.05 | 637.05 | 665.0 | 7500.0 | 665.0 |
2021-02-03 | 643.05 | 639.52 | 641.96 | 643.05 | 4500.0 | 643.05 |
2021-02-02 | 655.52 | 635.01 | 643.11 | 647.9 | 7400.0 | 647.9 |
2021-02-01 | 647.85 | 638.1 | 647.85 | 638.1 | 4700.0 | 638.1 |
2021-01-29 | 670.06 | 651.47 | 663.0 | 651.47 | 6600.0 | 651.47 |
2021-01-28 | 684.0 | 662.1 | 662.1 | 662.29 | 7300.0 | 662.29 |
2021-01-27 | 685.48 | 665.01 | 685.48 | 666.81 | 7000.0 | 666.81 |
2021-01-26 | 706.72 | 690.11 | 706.72 | 700.0 | 4100.0 | 700.0 |
2021-01-25 | 743.1 | 700.77 | 731.25 | 715.11 | 7700.0 | 715.11 |
2021-01-22 | 736.0 | 692.94 | 692.94 | 736.0 | 7700.0 | 736.0 |
2021-01-21 | 710.41 | 693.88 | 710.41 | 698.31 | 5700.0 | 698.31 |
2021-01-20 | 745.0 | 710.4 | 745.0 | 710.4 | 6400.0 | 710.4 |
2021-01-19 | 744.98 | 698.71 | 732.11 | 731.48 | 9400.0 | 731.48 |
2021-01-15 | 734.0 | 703.0 | 703.0 | 734.0 | 6400.0 | 734.0 |
2021-01-14 | 722.77 | 662.1 | 662.1 | 708.55 | 9900.0 | 708.55 |
2021-01-13 | 690.0 | 660.0 | 660.0 | 678.8 | 5600.0 | 678.8 |
2021-01-12 | 697.35 | 667.79 | 667.79 | 679.98 | 6000.0 | 679.98 |
2021-01-11 | 680.0 | 656.01 | 664.0 | 675.0 | 9000.0 | 675.0 |
2021-01-08 | 668.73 | 666.54 | 668.73 | 666.54 | 3300.0 | 666.54 |
2021-01-07 | 662.95 | 650.0 | 650.0 | 662.95 | 3100.0 | 662.95 |
2021-01-06 | 672.53 | 652.59 | 653.5 | 667.61 | 12200.0 | 667.61 |
2021-01-05 | 675.0 | 650.2 | 654.96 | 651.0 | 14100.0 | 651.0 |
2021-01-04 | 675.0 | 642.6 | 642.6 | 654.1 | 12700.0 | 654.1 |
2020-12-31 | 642.24 | 635.67 | 638.1 | 642.24 | 4200.0 | 642.24 |
2020-12-30 | 640.5 | 635.0 | 640.2 | 640.5 | 2900.0 | 640.5 |
2020-12-29 | 637.99 | 628.5 | 631.28 | 637.99 | 6600.0 | 637.99 |
2020-12-28 | 644.36 | 630.1 | 634.01 | 635.58 | 9800.0 | 635.58 |
2020-12-24 | 645.48 | 623.77 | 633.36 | 630.01 | 4500.0 | 630.01 |
2020-12-23 | 637.55 | 628.0 | 636.99 | 628.0 | 5200.0 | 628.0 |
2020-12-22 | 642.18 | 622.45 | 624.82 | 642.18 | 7500.0 | 642.18 |
2020-12-21 | 629.0 | 616.0 | 627.18 | 624.14 | 7500.0 | 624.14 |
2020-12-18 | 645.8 | 621.0 | 629.8 | 640.5 | 34100.0 | 640.5 |
2020-12-17 | 623.5 | 620.07 | 620.07 | 622.15 | 3800.0 | 622.15 |
2020-12-16 | 629.98 | 618.26 | 629.98 | 618.26 | 7900.0 | 618.26 |
2020-12-15 | 635.49 | 622.85 | 623.65 | 627.9 | 12900.0 | 627.9 |
2020-12-14 | 635.0 | 623.11 | 630.0 | 623.11 | 5700.0 | 623.11 |
2020-12-11 | 628.0 | 613.55 | 628.0 | 623.74 | 6100.0 | 623.74 |
2020-12-10 | 628.5 | 602.55 | 614.09 | 616.49 | 12600.0 | 616.49 |
2020-12-09 | 636.23 | 615.0 | 625.44 | 615.5 | 9800.0 | 615.5 |
2020-12-08 | 631.77 | 606.1 | 606.1 | 628.69 | 8000.0 | 628.69 |
2020-12-07 | 635.0 | 606.33 | 635.0 | 618.0 | 7200.0 | 618.0 |
2020-12-04 | 649.45 | 623.47 | 623.47 | 638.62 | 12700.0 | 638.62 |
2020-12-03 | 615.3 | 595.0 | 601.97 | 615.3 | 9100.0 | 615.3 |
2020-12-02 | 613.1 | 602.93 | 613.1 | 609.01 | 4100.0 | 609.01 |
2020-12-01 | 614.98 | 601.78 | 610.0 | 609.0 | 8200.0 | 609.0 |
2020-11-30 | 621.73 | 571.17 | 593.27 | 600.0 | 11900.0 | 600.0 |
2020-11-27 | 597.5 | 580.5 | 590.13 | 594.41 | 10900.0 | 592.66 |
2020-11-25 | 592.41 | 575.5 | 585.0 | 590.6 | 12500.0 | 588.86 |
2020-11-24 | 585.99 | 567.0 | 580.69 | 585.99 | 4300.0 | 584.26 |
2020-11-23 | 594.0 | 572.91 | 590.1 | 576.6 | 7200.0 | 574.9 |
2020-11-20 | 600.74 | 591.35 | 593.51 | 592.1 | 4200.0 | 590.36 |
2020-11-19 | 605.69 | 589.8 | 589.8 | 601.8 | 4100.0 | 600.03 |
2020-11-18 | 607.69 | 585.0 | 606.0 | 585.0 | 5600.0 | 583.28 |
2020-11-17 | 609.01 | 602.0 | 602.27 | 602.14 | 4200.0 | 600.37 |
2020-11-16 | 615.73 | 602.59 | 602.59 | 612.5 | 5900.0 | 610.7 |
2020-11-13 | 599.2 | 594.3 | 597.0 | 594.3 | 5500.0 | 592.55 |
2020-11-12 | 592.0 | 583.33 | 583.33 | 588.7 | 4500.0 | 586.97 |
2020-11-11 | 589.25 | 581.5 | 585.09 | 586.14 | 4800.0 | 584.41 |
2020-11-10 | 602.07 | 590.0 | 602.0 | 593.7 | 9000.0 | 591.95 |
2020-11-09 | 626.99 | 606.6 | 613.85 | 611.1 | 6400.0 | 609.3 |
2020-11-06 | 609.17 | 602.1 | 609.17 | 602.1 | 2800.0 | 600.33 |
2020-11-05 | 612.42 | 600.0 | 606.64 | 603.65 | 7100.0 | 601.87 |
2020-11-04 | 610.67 | 604.56 | 610.04 | 604.56 | 2300.0 | 602.78 |
2020-11-03 | 632.0 | 612.08 | 632.0 | 613.0 | 4400.0 | 611.2 |
2020-11-02 | 611.25 | 611.25 | 611.25 | 611.25 | 2800.0 | 609.45 |
2020-10-30 | 611.46 | 600.01 | 607.83 | 601.15 | 6400.0 | 599.38 |
2020-10-29 | 620.9 | 612.0 | 614.0 | 612.0 | 3900.0 | 610.2 |
2020-10-28 | 616.5 | 608.68 | 608.68 | 611.0 | 5000.0 | 609.2 |
2020-10-27 | 649.83 | 631.21 | 645.0 | 631.21 | 7400.0 | 629.35 |
2020-10-26 | 647.9 | 640.6 | 647.9 | 645.0 | 4400.0 | 643.1 |
2020-10-23 | 667.03 | 655.15 | 663.96 | 655.15 | 4500.0 | 653.22 |
2020-10-22 | 679.31 | 654.92 | 654.92 | 669.94 | 6900.0 | 667.97 |
2020-10-21 | 658.0 | 640.35 | 645.0 | 658.0 | 15000.0 | 656.06 |
2020-10-20 | 663.0 | 648.78 | 652.22 | 653.0 | 8600.0 | 651.08 |
2020-10-19 | 678.5 | 655.5 | 674.88 | 655.5 | 8100.0 | 653.57 |
2020-10-16 | 685.8 | 654.1 | 654.1 | 672.2 | 27700.0 | 670.22 |
2020-10-15 | 657.85 | 641.51 | 642.5 | 657.85 | 8600.0 | 655.91 |
2020-10-14 | 655.0 | 642.0 | 652.0 | 646.57 | 10600.0 | 644.67 |
2020-10-13 | 652.5 | 640.48 | 642.2 | 649.98 | 8400.0 | 648.07 |
2020-10-12 | 655.55 | 638.35 | 638.35 | 652.5 | 8900.0 | 650.58 |
2020-10-09 | 645.91 | 626.1 | 629.9 | 640.35 | 13800.0 | 638.46 |
2020-10-08 | 630.69 | 623.01 | 630.69 | 624.21 | 9500.0 | 622.37 |
2020-10-07 | 632.0 | 623.0 | 630.0 | 629.11 | 8500.0 | 627.26 |
2020-10-06 | 638.24 | 618.72 | 628.0 | 621.0 | 6900.0 | 619.17 |
2020-10-05 | 625.5 | 608.0 | 613.0 | 625.5 | 9500.0 | 623.66 |
2020-10-02 | 610.51 | 581.0 | 609.0 | 605.0 | 13400.0 | 603.22 |
2020-10-01 | 631.0 | 608.01 | 631.0 | 611.1 | 11900.0 | 609.3 |
2020-09-30 | 633.35 | 626.0 | 628.68 | 626.0 | 10500.0 | 624.16 |
2020-09-29 | 632.98 | 621.1 | 631.33 | 622.1 | 10300.0 | 620.27 |
2020-09-28 | 672.98 | 632.2 | 632.2 | 634.99 | 8900.0 | 633.12 |
2020-09-25 | 653.43 | 620.93 | 653.43 | 630.62 | 4800.0 | 628.76 |
2020-09-24 | 670.0 | 628.0 | 632.9 | 632.0 | 14300.0 | 630.14 |
2020-09-23 | 630.02 | 629.95 | 630.0 | 630.02 | 3900.0 | 628.17 |
2020-09-22 | 636.5 | 632.0 | 633.0 | 636.5 | 2700.0 | 634.63 |
2020-09-21 | 648.4 | 630.0 | 648.4 | 636.89 | 7300.0 | 635.01 |
2020-09-18 | 656.89 | 630.0 | 646.19 | 656.89 | 18300.0 | 654.96 |
2020-09-17 | 634.5 | 630.39 | 634.5 | 630.39 | 2000.0 | 628.53 |
2020-09-16 | 632.7 | 613.26 | 614.01 | 632.7 | 9100.0 | 630.84 |
2020-09-15 | 637.85 | 630.0 | 634.17 | 631.01 | 2600.0 | 629.15 |
2020-09-14 | 633.72 | 630.0 | 632.19 | 633.72 | 4000.0 | 631.85 |
2020-09-11 | 636.23 | 631.01 | 631.01 | 633.25 | 3500.0 | 629.64 |
2020-09-10 | 639.55 | 636.01 | 636.1 | 637.7 | 2800.0 | 634.07 |
2020-09-09 | 640.8 | 638.4 | 638.53 | 640.8 | 2100.0 | 637.15 |
2020-09-08 | 635.06 | 630.03 | 631.4 | 635.06 | 3300.0 | 631.44 |
2020-09-04 | 660.2 | 625.72 | 660.2 | 643.79 | 4800.0 | 640.12 |
2020-09-03 | 673.41 | 656.34 | 664.64 | 656.34 | 5800.0 | 652.6 |
2020-09-02 | 671.98 | 640.2 | 640.2 | 658.0 | 6200.0 | 654.25 |
2020-09-01 | 642.0 | 634.34 | 636.98 | 642.0 | 3500.0 | 638.34 |
2020-08-31 | 656.6 | 631.02 | 655.79 | 631.72 | 6800.0 | 628.12 |
2020-08-28 | 662.0 | 654.0 | 655.0 | 654.0 | 2400.0 | 650.27 |
2020-08-27 | 671.45 | 661.98 | 670.27 | 662.0 | 4500.0 | 658.23 |
2020-08-26 | 680.97 | 673.0 | 673.55 | 673.0 | 3900.0 | 669.16 |
2020-08-25 | 673.06 | 641.0 | 667.95 | 672.0 | 6900.0 | 668.17 |
2020-08-24 | 668.0 | 660.68 | 662.49 | 668.0 | 2400.0 | 664.19 |
2020-08-21 | 686.64 | 661.0 | 685.6 | 662.49 | 6100.0 | 658.71 |
2020-08-20 | 695.1 | 662.0 | 664.0 | 689.89 | 7000.0 | 685.96 |
2020-08-19 | 666.1 | 658.21 | 659.44 | 666.1 | 5400.0 | 662.3 |
2020-08-18 | 666.11 | 646.55 | 655.88 | 661.12 | 3200.0 | 657.35 |
2020-08-17 | 664.11 | 653.63 | 657.66 | 659.99 | 4300.0 | 656.23 |
2020-08-14 | 653.66 | 635.55 | 648.22 | 648.2 | 2700.0 | 644.51 |
2020-08-13 | 659.4 | 651.5 | 651.5 | 656.0 | 2100.0 | 652.26 |
2020-08-12 | 673.45 | 645.01 | 646.51 | 656.1 | 4500.0 | 652.36 |
2020-08-11 | 659.4 | 644.6 | 656.16 | 644.6 | 3300.0 | 640.93 |
2020-08-10 | 667.95 | 643.41 | 667.95 | 663.0 | 5900.0 | 659.22 |
2020-08-07 | 661.0 | 630.56 | 658.0 | 645.91 | 5100.0 | 642.23 |
2020-08-06 | 658.22 | 645.76 | 658.22 | 647.03 | 2700.0 | 643.34 |
2020-08-05 | 650.0 | 645.0 | 650.0 | 645.0 | 5400.0 | 641.32 |
2020-08-04 | 646.0 | 620.0 | 620.0 | 646.0 | 7000.0 | 642.32 |
2020-08-03 | 631.99 | 614.04 | 631.99 | 622.2 | 12800.0 | 618.65 |
2020-07-31 | 623.99 | 617.3 | 622.5 | 620.1 | 13400.0 | 616.57 |
2020-07-30 | 645.17 | 614.15 | 619.55 | 622.55 | 7600.0 | 619.0 |
2020-07-29 | 633.0 | 624.24 | 633.0 | 625.01 | 6800.0 | 621.45 |
2020-07-28 | 641.34 | 628.0 | 633.6 | 630.22 | 6400.0 | 626.63 |
2020-07-27 | 650.0 | 641.1 | 650.0 | 641.1 | 3400.0 | 637.45 |
2020-07-24 | 649.4 | 623.3 | 623.3 | 646.5 | 4000.0 | 642.82 |
2020-07-23 | 634.02 | 624.33 | 634.02 | 624.33 | 3400.0 | 620.77 |
2020-07-22 | 639.0 | 632.0 | 639.0 | 632.0 | 2500.0 | 628.4 |
2020-07-21 | 675.87 | 650.51 | 667.98 | 650.51 | 3000.0 | 646.8 |
2020-07-20 | 665.56 | 658.77 | 658.77 | 665.56 | 2400.0 | 661.77 |
2020-07-17 | 667.33 | 646.5 | 652.0 | 667.33 | 3100.0 | 663.53 |
2020-07-16 | 664.35 | 655.55 | 657.0 | 655.55 | 3000.0 | 651.81 |
2020-07-15 | 663.38 | 650.04 | 663.38 | 656.0 | 4400.0 | 652.26 |
2020-07-14 | 646.0 | 646.0 | 646.0 | 646.0 | 1800.0 | 642.32 |
2020-07-13 | 656.47 | 637.3 | 643.8 | 637.3 | 3600.0 | 633.67 |
2020-07-10 | 637.29 | 624.5 | 628.8 | 637.29 | 5100.0 | 633.66 |
2020-07-09 | 637.6 | 629.0 | 637.6 | 631.08 | 3600.0 | 627.48 |
2020-07-08 | 643.01 | 637.2 | 643.01 | 637.2 | 3600.0 | 633.57 |
2020-07-07 | 652.0 | 640.35 | 648.53 | 643.93 | 2500.0 | 640.26 |
2020-07-06 | 680.0 | 640.73 | 656.89 | 651.2 | 5700.0 | 647.49 |
2020-07-02 | 648.04 | 647.3 | 647.3 | 648.04 | 3500.0 | 644.35 |
2020-07-01 | 655.76 | 638.61 | 644.0 | 646.9 | 5400.0 | 643.21 |
2020-06-30 | 648.99 | 626.16 | 626.16 | 637.01 | 15000.0 | 633.38 |
2020-06-29 | 633.0 | 627.9 | 627.9 | 633.0 | 5000.0 | 629.39 |
2020-06-26 | 656.97 | 619.53 | 656.97 | 619.53 | 15200.0 | 616.0 |
2020-06-25 | 662.87 | 648.41 | 651.1 | 661.9 | 9500.0 | 658.13 |
2020-06-24 | 664.42 | 653.11 | 663.3 | 654.92 | 6100.0 | 651.19 |
2020-06-23 | 663.99 | 657.69 | 657.69 | 663.99 | 2900.0 | 660.21 |
2020-06-22 | 678.71 | 650.3 | 650.3 | 656.08 | 4200.0 | 652.34 |
2020-06-19 | 660.0 | 650.06 | 650.9 | 660.0 | 18600.0 | 656.24 |
2020-06-18 | 647.33 | 643.04 | 646.97 | 643.04 | 2900.0 | 639.38 |
2020-06-17 | 648.94 | 648.94 | 648.94 | 648.94 | 1800.0 | 645.24 |
2020-06-16 | 656.6 | 651.63 | 656.6 | 654.89 | 2400.0 | 651.16 |
2020-06-15 | 652.8 | 643.0 | 643.0 | 652.8 | 4300.0 | 649.08 |
2020-06-12 | 653.1 | 650.0 | 652.5 | 650.0 | 3800.0 | 646.3 |
2020-06-11 | 657.98 | 645.16 | 654.98 | 652.0 | 8800.0 | 646.74 |
2020-06-10 | 667.53 | 655.0 | 655.0 | 662.0 | 4000.0 | 656.66 |
2020-06-09 | 660.22 | 650.0 | 650.0 | 652.11 | 3500.0 | 646.85 |
2020-06-08 | 655.05 | 655.05 | 655.05 | 655.05 | 2200.0 | 649.77 |
2020-06-05 | 676.21 | 658.0 | 667.67 | 666.0 | 6300.0 | 660.63 |
2020-06-04 | 663.25 | 652.67 | 661.11 | 652.67 | 6500.0 | 647.41 |
2020-06-03 | 675.0 | 653.26 | 653.26 | 663.6 | 8100.0 | 658.25 |
2020-06-02 | 657.04 | 650.01 | 650.01 | 653.15 | 5600.0 | 647.88 |
2020-06-01 | 680.0 | 647.05 | 647.05 | 647.3 | 7500.0 | 642.08 |
2020-05-29 | 643.0 | 640.0 | 640.0 | 641.99 | 4500.0 | 636.81 |
2020-05-28 | 661.0 | 642.0 | 661.0 | 642.0 | 3900.0 | 636.82 |
2020-05-27 | 674.77 | 660.35 | 660.47 | 660.35 | 4700.0 | 655.03 |
2020-05-26 | 666.01 | 649.5 | 664.87 | 664.0 | 4800.0 | 658.65 |
2020-05-22 | 659.69 | 650.0 | 659.69 | 651.0 | 3600.0 | 645.75 |
2020-05-21 | 649.3 | 643.4 | 647.62 | 643.4 | 4300.0 | 638.21 |
2020-05-20 | 660.81 | 646.1 | 646.11 | 647.47 | 4700.0 | 642.25 |
2020-05-19 | 675.58 | 643.05 | 653.5 | 643.05 | 5300.0 | 637.86 |
2020-05-18 | 656.06 | 644.0 | 644.93 | 648.07 | 7200.0 | 642.84 |
2020-05-15 | 673.5 | 635.55 | 662.9 | 635.99 | 19000.0 | 630.86 |
2020-05-14 | 655.9 | 650.01 | 655.54 | 655.4 | 6500.0 | 650.12 |
2020-05-13 | 663.77 | 642.61 | 642.61 | 658.83 | 4300.0 | 653.52 |
2020-05-12 | 678.9 | 650.5 | 678.9 | 656.63 | 4700.0 | 651.34 |
2020-05-11 | 675.0 | 667.56 | 674.95 | 674.0 | 6400.0 | 668.57 |
2020-05-08 | 683.42 | 678.89 | 680.0 | 678.89 | 4000.0 | 673.42 |
2020-05-07 | 691.0 | 665.4 | 681.52 | 667.51 | 9900.0 | 662.13 |
2020-05-06 | 665.0 | 645.0 | 652.0 | 663.21 | 9000.0 | 657.86 |
2020-05-05 | 635.8 | 635.8 | 635.8 | 635.8 | 3600.0 | 630.67 |
2020-05-04 | 649.82 | 636.01 | 636.01 | 641.4 | 5000.0 | 636.23 |
2020-05-01 | 637.34 | 625.0 | 634.5 | 633.91 | 8800.0 | 628.8 |
2020-04-30 | 674.0 | 630.0 | 636.0 | 631.83 | 11300.0 | 626.74 |
2020-04-29 | 667.8 | 635.52 | 664.67 | 635.52 | 10300.0 | 630.4 |
2020-04-28 | 688.36 | 625.0 | 631.02 | 640.0 | 5400.0 | 634.84 |
2020-04-27 | 664.23 | 628.55 | 664.23 | 646.95 | 4400.0 | 641.73 |
2020-04-24 | 675.27 | 639.51 | 651.83 | 655.76 | 6100.0 | 650.47 |
2020-04-23 | 660.0 | 640.0 | 645.0 | 655.0 | 4200.0 | 649.72 |
2020-04-22 | 640.47 | 626.66 | 626.66 | 638.75 | 6800.0 | 633.6 |
2020-04-21 | 635.5 | 617.5 | 625.0 | 623.9 | 7200.0 | 618.87 |
2020-04-20 | 651.01 | 638.99 | 651.01 | 638.99 | 4000.0 | 633.84 |
2020-04-17 | 727.99 | 649.0 | 653.34 | 666.2 | 6400.0 | 660.83 |
2020-04-16 | 656.0 | 625.0 | 625.0 | 634.5 | 10600.0 | 629.38 |
2020-04-15 | 664.18 | 640.0 | 647.45 | 640.0 | 5000.0 | 634.84 |
2020-04-14 | 692.18 | 664.36 | 674.6 | 678.79 | 5400.0 | 673.32 |
2020-04-13 | 715.0 | 661.0 | 715.0 | 665.0 | 6700.0 | 659.64 |
2020-04-09 | 716.52 | 687.21 | 695.0 | 711.9 | 5900.0 | 706.16 |
2020-04-08 | 713.9 | 663.52 | 699.23 | 713.9 | 7000.0 | 708.14 |
2020-04-07 | 700.42 | 662.4 | 700.42 | 699.76 | 7500.0 | 694.12 |
2020-04-06 | 699.3 | 666.0 | 697.82 | 699.3 | 4900.0 | 693.66 |
2020-04-03 | 680.0 | 625.0 | 674.95 | 658.0 | 6600.0 | 652.69 |
2020-04-02 | 672.94 | 600.82 | 600.82 | 670.9 | 10300.0 | 665.49 |
2020-04-01 | 642.37 | 610.05 | 642.37 | 610.05 | 9400.0 | 605.13 |
2020-03-31 | 660.61 | 625.43 | 648.81 | 650.0 | 17200.0 | 644.76 |
2020-03-30 | 677.75 | 621.93 | 625.11 | 650.0 | 9700.0 | 644.76 |
2020-03-27 | 655.0 | 615.5 | 626.7 | 615.5 | 5200.0 | 610.54 |
2020-03-26 | 657.43 | 620.0 | 657.43 | 630.5 | 5500.0 | 625.42 |
2020-03-25 | 755.0 | 643.31 | 725.0 | 664.9 | 7100.0 | 659.54 |
2020-03-24 | 736.93 | 663.53 | 685.76 | 733.0 | 8500.0 | 727.09 |
2020-03-23 | 653.94 | 579.0 | 618.01 | 640.02 | 14700.0 | 634.86 |
2020-03-20 | 704.13 | 617.1 | 650.0 | 617.1 | 12800.0 | 612.12 |
2020-03-19 | 664.1 | 640.0 | 652.25 | 656.0 | 14600.0 | 650.71 |
2020-03-18 | 682.26 | 592.93 | 647.08 | 655.5 | 12000.0 | 650.21 |
2020-03-17 | 675.0 | 615.1 | 652.0 | 675.0 | 19000.0 | 669.56 |
2020-03-16 | 661.03 | 592.55 | 597.1 | 620.0 | 13700.0 | 615.0 |
2020-03-13 | 658.0 | 625.0 | 639.99 | 640.7 | 8700.0 | 635.53 |
2020-03-12 | 647.78 | 617.95 | 638.99 | 617.95 | 10800.0 | 611.43 |
2020-03-11 | 682.0 | 638.24 | 677.54 | 667.0 | 11200.0 | 659.96 |
2020-03-10 | 704.9 | 649.95 | 704.9 | 699.37 | 5800.0 | 691.99 |
2020-03-09 | 700.0 | 672.0 | 686.66 | 698.34 | 7200.0 | 690.97 |
2020-03-06 | 750.0 | 633.22 | 633.22 | 715.03 | 13600.0 | 707.49 |
2020-03-05 | 648.0 | 630.17 | 639.31 | 644.99 | 8800.0 | 638.18 |
2020-03-04 | 677.46 | 634.21 | 677.46 | 640.4 | 9300.0 | 633.64 |
2020-03-03 | 656.3 | 620.11 | 656.3 | 625.76 | 3100.0 | 619.16 |
2020-03-02 | 664.41 | 617.24 | 617.24 | 657.4 | 10900.0 | 650.46 |
2020-02-28 | 643.0 | 616.08 | 616.08 | 616.31 | 5700.0 | 609.81 |
2020-02-27 | 641.12 | 603.0 | 622.74 | 624.61 | 15700.0 | 618.02 |
2020-02-26 | 650.0 | 626.54 | 640.61 | 631.8 | 4700.0 | 625.13 |
2020-02-25 | 692.0 | 654.0 | 692.0 | 660.0 | 3800.0 | 653.04 |
2020-02-24 | 691.8 | 688.24 | 688.45 | 691.8 | 2600.0 | 684.5 |
2020-02-21 | 705.54 | 675.5 | 685.93 | 697.35 | 15100.0 | 689.99 |
2020-02-20 | 687.0 | 687.0 | 687.0 | 687.0 | 2200.0 | 679.75 |
2020-02-19 | 679.89 | 663.5 | 666.51 | 676.18 | 4400.0 | 669.05 |
2020-02-18 | 717.23 | 667.0 | 677.54 | 667.0 | 10100.0 | 659.96 |