名前 | American Vanguard Corporation Common Stock ($0.10 Par Value) |
ティッカー | AVD |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.87 | 18.36 | 18.87 | 18.49 | 69700.0 | 18.49 |
2021-02-12 | 19.26 | 18.59 | 19.03 | 18.6 | 80100.0 | 18.6 |
2021-02-11 | 19.36 | 18.67 | 19.1 | 19.02 | 149000.0 | 19.02 |
2021-02-10 | 19.41 | 19.0 | 19.26 | 19.03 | 124300.0 | 19.03 |
2021-02-09 | 19.32 | 18.25 | 18.46 | 19.19 | 337700.0 | 19.19 |
2021-02-08 | 18.7 | 17.9 | 17.98 | 18.43 | 96700.0 | 18.43 |
2021-02-05 | 17.74 | 17.29 | 17.59 | 17.73 | 81800.0 | 17.73 |
2021-02-04 | 17.35 | 16.97 | 17.07 | 17.32 | 52200.0 | 17.32 |
2021-02-03 | 17.27 | 16.89 | 17.21 | 17.11 | 63900.0 | 17.11 |
2021-02-02 | 17.35 | 16.93 | 17.26 | 17.31 | 51100.0 | 17.31 |
2021-02-01 | 17.08 | 16.51 | 16.64 | 17.02 | 60300.0 | 17.02 |
2021-01-29 | 17.59 | 16.54 | 17.01 | 16.55 | 90700.0 | 16.55 |
2021-01-28 | 17.53 | 16.84 | 17.37 | 17.02 | 94800.0 | 17.02 |
2021-01-27 | 17.48 | 16.7 | 17.21 | 17.11 | 123500.0 | 17.11 |
2021-01-26 | 18.71 | 17.66 | 18.71 | 17.68 | 62000.0 | 17.68 |
2021-01-25 | 18.53 | 18.07 | 18.21 | 18.45 | 125800.0 | 18.45 |
2021-01-22 | 18.49 | 17.62 | 17.69 | 18.44 | 178400.0 | 18.44 |
2021-01-21 | 18.17 | 17.85 | 18.16 | 17.85 | 110400.0 | 17.85 |
2021-01-20 | 18.22 | 17.85 | 17.93 | 18.16 | 138400.0 | 18.16 |
2021-01-19 | 18.0 | 17.8 | 17.92 | 17.94 | 122300.0 | 17.94 |
2021-01-15 | 17.81 | 17.25 | 17.25 | 17.8 | 147000.0 | 17.8 |
2021-01-14 | 18.0 | 17.48 | 17.6 | 17.67 | 163800.0 | 17.67 |
2021-01-13 | 17.47 | 16.99 | 17.23 | 17.41 | 112900.0 | 17.41 |
2021-01-12 | 17.16 | 16.42 | 16.56 | 17.12 | 96100.0 | 17.12 |
2021-01-11 | 17.04 | 16.38 | 16.5 | 16.52 | 54100.0 | 16.52 |
2021-01-08 | 17.34 | 16.61 | 17.34 | 16.75 | 93400.0 | 16.75 |
2021-01-07 | 17.59 | 17.01 | 17.33 | 17.27 | 99700.0 | 17.27 |
2021-01-06 | 17.5 | 16.65 | 16.67 | 17.21 | 188000.0 | 17.21 |
2021-01-05 | 16.6 | 15.86 | 15.86 | 16.35 | 124600.0 | 16.35 |
2021-01-04 | 15.98 | 15.51 | 15.63 | 15.86 | 114500.0 | 15.86 |
2020-12-31 | 15.76 | 15.5 | 15.61 | 15.52 | 59500.0 | 15.52 |
2020-12-30 | 15.78 | 15.45 | 15.47 | 15.63 | 31600.0 | 15.63 |
2020-12-29 | 15.7 | 15.21 | 15.55 | 15.45 | 85800.0 | 15.45 |
2020-12-28 | 16.19 | 15.55 | 15.79 | 15.59 | 118600.0 | 15.59 |
2020-12-24 | 15.77 | 15.41 | 15.55 | 15.57 | 19100.0 | 15.57 |
2020-12-23 | 15.79 | 15.47 | 15.61 | 15.6 | 40800.0 | 15.6 |
2020-12-22 | 15.81 | 14.91 | 15.01 | 15.42 | 96100.0 | 15.42 |
2020-12-21 | 15.25 | 14.85 | 14.94 | 15.0 | 90300.0 | 14.98 |
2020-12-18 | 15.98 | 15.23 | 15.88 | 15.3 | 281600.0 | 15.28 |
2020-12-17 | 15.99 | 15.65 | 15.75 | 15.78 | 85700.0 | 15.76 |
2020-12-16 | 16.32 | 15.51 | 15.89 | 15.69 | 195600.0 | 15.67 |
2020-12-15 | 16.73 | 16.14 | 16.46 | 16.19 | 113000.0 | 16.17 |
2020-12-14 | 16.56 | 16.11 | 16.52 | 16.29 | 85600.0 | 16.27 |
2020-12-11 | 16.55 | 16.05 | 16.17 | 16.36 | 115600.0 | 16.34 |
2020-12-10 | 16.38 | 15.67 | 16.0 | 16.33 | 59800.0 | 16.31 |
2020-12-09 | 16.4 | 15.97 | 16.0 | 16.26 | 102300.0 | 16.24 |
2020-12-08 | 15.99 | 15.51 | 15.51 | 15.87 | 76400.0 | 15.85 |
2020-12-07 | 15.82 | 15.24 | 15.72 | 15.62 | 52100.0 | 15.6 |
2020-12-04 | 15.83 | 15.39 | 15.39 | 15.67 | 64000.0 | 15.65 |
2020-12-03 | 15.49 | 15.22 | 15.29 | 15.28 | 53100.0 | 15.26 |
2020-12-02 | 15.59 | 15.25 | 15.37 | 15.41 | 67700.0 | 15.39 |
2020-12-01 | 15.47 | 15.19 | 15.47 | 15.36 | 55700.0 | 15.34 |
2020-11-30 | 15.51 | 15.11 | 15.51 | 15.16 | 88700.0 | 15.14 |
2020-11-27 | 15.73 | 15.18 | 15.39 | 15.6 | 57200.0 | 15.58 |
2020-11-25 | 15.79 | 15.13 | 15.67 | 15.52 | 63100.0 | 15.5 |
2020-11-24 | 16.03 | 15.15 | 15.15 | 15.7 | 119800.0 | 15.68 |
2020-11-23 | 15.14 | 14.87 | 15.09 | 14.98 | 75300.0 | 14.96 |
2020-11-20 | 14.98 | 14.62 | 14.62 | 14.87 | 59300.0 | 14.85 |
2020-11-19 | 14.87 | 14.5 | 14.57 | 14.81 | 55200.0 | 14.79 |
2020-11-18 | 15.08 | 14.55 | 14.88 | 14.68 | 64700.0 | 14.66 |
2020-11-17 | 14.98 | 14.54 | 14.7 | 14.85 | 55700.0 | 14.83 |
2020-11-16 | 15.23 | 14.57 | 14.84 | 14.83 | 96900.0 | 14.81 |
2020-11-13 | 14.56 | 14.1 | 14.2 | 14.46 | 58800.0 | 14.44 |
2020-11-12 | 14.54 | 13.55 | 14.06 | 13.98 | 68800.0 | 13.96 |
2020-11-11 | 14.62 | 14.05 | 14.62 | 14.28 | 49800.0 | 14.26 |
2020-11-10 | 14.63 | 13.15 | 13.87 | 14.58 | 139600.0 | 14.56 |
2020-11-09 | 14.93 | 13.75 | 14.03 | 14.15 | 106300.0 | 14.13 |
2020-11-06 | 13.59 | 13.3 | 13.44 | 13.35 | 65900.0 | 13.33 |
2020-11-05 | 13.5 | 12.94 | 12.94 | 13.38 | 52900.0 | 13.36 |
2020-11-04 | 13.29 | 12.79 | 13.27 | 12.91 | 63800.0 | 12.89 |
2020-11-03 | 13.54 | 12.93 | 13.16 | 13.43 | 92200.0 | 13.41 |
2020-11-02 | 13.27 | 12.86 | 13.12 | 12.9 | 127400.0 | 12.88 |
2020-10-30 | 13.6 | 12.79 | 13.49 | 12.92 | 91700.0 | 12.9 |
2020-10-29 | 13.78 | 13.08 | 13.19 | 13.5 | 117800.0 | 13.48 |
2020-10-28 | 13.56 | 13.28 | 13.4 | 13.3 | 65500.0 | 13.28 |
2020-10-27 | 13.95 | 13.68 | 13.95 | 13.7 | 44300.0 | 13.68 |
2020-10-26 | 14.34 | 13.84 | 14.09 | 14.03 | 44000.0 | 14.01 |
2020-10-23 | 14.83 | 14.07 | 14.73 | 14.3 | 79200.0 | 14.28 |
2020-10-22 | 14.61 | 13.93 | 14.33 | 14.52 | 85900.0 | 14.5 |
2020-10-21 | 14.5 | 14.0 | 14.25 | 14.2 | 68100.0 | 14.18 |
2020-10-20 | 14.76 | 14.2 | 14.69 | 14.25 | 55500.0 | 14.23 |
2020-10-19 | 14.93 | 14.43 | 14.77 | 14.5 | 63600.0 | 14.48 |
2020-10-16 | 14.9 | 14.11 | 14.25 | 14.64 | 102800.0 | 14.62 |
2020-10-15 | 14.72 | 14.2 | 14.26 | 14.27 | 86100.0 | 14.25 |
2020-10-14 | 14.92 | 14.47 | 14.61 | 14.49 | 58700.0 | 14.47 |
2020-10-13 | 15.09 | 14.53 | 14.95 | 14.54 | 83400.0 | 14.52 |
2020-10-12 | 15.23 | 14.82 | 14.82 | 15.14 | 79800.0 | 15.12 |
2020-10-09 | 15.1 | 14.73 | 14.84 | 14.84 | 49500.0 | 14.82 |
2020-10-08 | 14.73 | 14.29 | 14.29 | 14.62 | 62200.0 | 14.6 |
2020-10-07 | 14.11 | 13.74 | 14.03 | 14.0 | 91700.0 | 13.98 |
2020-10-06 | 14.49 | 13.81 | 14.17 | 13.81 | 109000.0 | 13.79 |
2020-10-05 | 14.16 | 13.44 | 13.44 | 14.02 | 101600.0 | 14.0 |
2020-10-02 | 13.41 | 12.91 | 12.91 | 13.22 | 96000.0 | 13.2 |
2020-10-01 | 13.3 | 13.06 | 13.15 | 13.13 | 131900.0 | 13.11 |
2020-09-30 | 13.64 | 13.02 | 13.37 | 13.14 | 124300.0 | 13.12 |
2020-09-29 | 13.49 | 13.19 | 13.39 | 13.44 | 58200.0 | 13.42 |
2020-09-28 | 13.86 | 13.05 | 13.05 | 13.35 | 114200.0 | 13.33 |
2020-09-25 | 12.95 | 12.68 | 12.85 | 12.86 | 115900.0 | 12.84 |
2020-09-24 | 13.18 | 12.76 | 12.9 | 12.96 | 64200.0 | 12.94 |
2020-09-23 | 13.54 | 12.81 | 13.48 | 12.85 | 110800.0 | 12.83 |
2020-09-22 | 13.74 | 13.33 | 13.71 | 13.49 | 86400.0 | 13.47 |
2020-09-21 | 13.77 | 12.93 | 13.77 | 13.58 | 164400.0 | 13.56 |
2020-09-18 | 14.62 | 13.58 | 14.62 | 14.08 | 315000.0 | 14.06 |
2020-09-17 | 14.66 | 14.37 | 14.51 | 14.48 | 79900.0 | 14.46 |
2020-09-16 | 15.0 | 14.62 | 15.0 | 14.64 | 107000.0 | 14.62 |
2020-09-15 | 14.99 | 14.05 | 14.17 | 14.85 | 236200.0 | 14.83 |
2020-09-14 | 14.44 | 14.12 | 14.22 | 14.31 | 47000.0 | 14.29 |
2020-09-11 | 14.49 | 14.03 | 14.19 | 14.13 | 61100.0 | 14.11 |
2020-09-10 | 14.28 | 13.9 | 14.09 | 14.17 | 63000.0 | 14.15 |
2020-09-09 | 14.26 | 13.94 | 14.09 | 14.08 | 52600.0 | 14.06 |
2020-09-08 | 14.37 | 13.92 | 14.37 | 14.03 | 42900.0 | 14.01 |
2020-09-04 | 14.8 | 14.27 | 14.8 | 14.47 | 64900.0 | 14.45 |
2020-09-03 | 14.98 | 14.29 | 14.98 | 14.52 | 59500.0 | 14.5 |
2020-09-02 | 14.95 | 14.56 | 14.66 | 14.95 | 64200.0 | 14.93 |
2020-09-01 | 14.72 | 14.0 | 14.05 | 14.72 | 72000.0 | 14.7 |
2020-08-31 | 14.36 | 14.06 | 14.27 | 14.15 | 101900.0 | 14.13 |
2020-08-28 | 14.52 | 14.0 | 14.35 | 14.38 | 58100.0 | 14.36 |
2020-08-27 | 14.43 | 14.04 | 14.31 | 14.16 | 66800.0 | 14.14 |
2020-08-26 | 14.26 | 13.91 | 13.96 | 14.22 | 43500.0 | 14.2 |
2020-08-25 | 14.19 | 14.02 | 14.16 | 14.09 | 36400.0 | 14.07 |
2020-08-24 | 14.09 | 13.68 | 13.98 | 14.03 | 71200.0 | 14.01 |
2020-08-21 | 14.03 | 13.39 | 14.03 | 13.73 | 189700.0 | 13.71 |
2020-08-20 | 14.27 | 13.93 | 14.14 | 14.23 | 83900.0 | 14.21 |
2020-08-19 | 14.52 | 14.0 | 14.48 | 14.36 | 155400.0 | 14.34 |
2020-08-18 | 14.86 | 14.34 | 14.42 | 14.56 | 96000.0 | 14.54 |
2020-08-17 | 14.56 | 14.3 | 14.48 | 14.43 | 87800.0 | 14.41 |
2020-08-14 | 14.6 | 14.45 | 14.51 | 14.52 | 65400.0 | 14.5 |
2020-08-13 | 14.82 | 14.56 | 14.79 | 14.69 | 54700.0 | 14.67 |
2020-08-12 | 14.99 | 14.71 | 14.85 | 14.89 | 77300.0 | 14.87 |
2020-08-11 | 15.12 | 14.71 | 15.0 | 14.76 | 127900.0 | 14.74 |
2020-08-10 | 15.26 | 14.79 | 15.02 | 14.88 | 88700.0 | 14.86 |
2020-08-07 | 15.45 | 14.62 | 14.95 | 14.99 | 114500.0 | 14.97 |
2020-08-06 | 14.58 | 14.2 | 14.25 | 14.45 | 90200.0 | 14.43 |
2020-08-05 | 14.33 | 13.85 | 13.95 | 14.33 | 74900.0 | 14.31 |
2020-08-04 | 13.82 | 13.56 | 13.66 | 13.82 | 65600.0 | 13.8 |
2020-08-03 | 13.79 | 13.44 | 13.61 | 13.73 | 73700.0 | 13.71 |
2020-07-31 | 13.49 | 13.03 | 13.42 | 13.46 | 88500.0 | 13.44 |
2020-07-30 | 13.67 | 13.4 | 13.55 | 13.55 | 48600.0 | 13.53 |
2020-07-29 | 13.8 | 13.37 | 13.37 | 13.78 | 92900.0 | 13.76 |
2020-07-28 | 13.54 | 13.11 | 13.48 | 13.17 | 56100.0 | 13.15 |
2020-07-27 | 13.71 | 13.28 | 13.28 | 13.62 | 51000.0 | 13.6 |
2020-07-24 | 13.5 | 13.21 | 13.46 | 13.3 | 38200.0 | 13.28 |
2020-07-23 | 13.62 | 13.33 | 13.39 | 13.4 | 59300.0 | 13.38 |
2020-07-22 | 13.65 | 13.29 | 13.42 | 13.5 | 97800.0 | 13.48 |
2020-07-21 | 13.87 | 13.42 | 13.42 | 13.62 | 70800.0 | 13.6 |
2020-07-20 | 13.77 | 13.22 | 13.61 | 13.25 | 79300.0 | 13.23 |
2020-07-17 | 13.88 | 13.69 | 13.74 | 13.73 | 74200.0 | 13.71 |
2020-07-16 | 13.85 | 13.58 | 13.63 | 13.71 | 86500.0 | 13.69 |
2020-07-15 | 13.95 | 13.64 | 13.85 | 13.67 | 126300.0 | 13.65 |
2020-07-14 | 13.65 | 13.26 | 13.43 | 13.61 | 68600.0 | 13.59 |
2020-07-13 | 13.64 | 13.34 | 13.4 | 13.4 | 64500.0 | 13.38 |
2020-07-10 | 13.33 | 12.85 | 12.85 | 13.29 | 53500.0 | 13.27 |
2020-07-09 | 13.27 | 12.61 | 13.08 | 12.82 | 89900.0 | 12.8 |
2020-07-08 | 13.6 | 13.03 | 13.43 | 13.16 | 71400.0 | 13.14 |
2020-07-07 | 13.71 | 13.43 | 13.64 | 13.54 | 95000.0 | 13.52 |
2020-07-06 | 14.05 | 13.6 | 14.05 | 13.83 | 70400.0 | 13.81 |
2020-07-02 | 13.91 | 13.57 | 13.68 | 13.83 | 95000.0 | 13.81 |
2020-07-01 | 13.92 | 13.25 | 13.8 | 13.38 | 89800.0 | 13.36 |
2020-06-30 | 13.88 | 13.51 | 13.54 | 13.76 | 114600.0 | 13.74 |
2020-06-29 | 13.9 | 13.15 | 13.22 | 13.63 | 168500.0 | 13.61 |
2020-06-26 | 13.24 | 12.32 | 12.6 | 13.11 | 611500.0 | 13.09 |
2020-06-25 | 12.71 | 12.3 | 12.42 | 12.67 | 155800.0 | 12.65 |
2020-06-24 | 13.25 | 12.41 | 13.25 | 12.46 | 158600.0 | 12.44 |
2020-06-23 | 13.49 | 13.14 | 13.3 | 13.3 | 106200.0 | 13.28 |
2020-06-22 | 13.18 | 12.73 | 13.13 | 13.16 | 122900.0 | 13.14 |
2020-06-19 | 13.17 | 12.32 | 12.4 | 13.0 | 333700.0 | 12.98 |
2020-06-18 | 12.45 | 12.06 | 12.15 | 12.24 | 96300.0 | 12.22 |
2020-06-17 | 12.92 | 12.17 | 12.72 | 12.25 | 101300.0 | 12.23 |
2020-06-16 | 13.16 | 12.51 | 12.92 | 12.79 | 88700.0 | 12.77 |
2020-06-15 | 12.34 | 11.85 | 11.85 | 12.29 | 103900.0 | 12.27 |
2020-06-12 | 12.94 | 12.07 | 12.81 | 12.34 | 128300.0 | 12.32 |
2020-06-11 | 12.72 | 12.18 | 12.67 | 12.2 | 200200.0 | 12.18 |
2020-06-10 | 14.52 | 13.21 | 14.28 | 13.3 | 154300.0 | 13.28 |
2020-06-09 | 14.21 | 13.16 | 13.37 | 13.99 | 178800.0 | 13.97 |
2020-06-08 | 14.18 | 13.47 | 14.14 | 13.8 | 203900.0 | 13.78 |
2020-06-05 | 14.64 | 13.9 | 14.44 | 13.99 | 205600.0 | 13.97 |
2020-06-04 | 14.16 | 13.16 | 13.2 | 13.88 | 240500.0 | 13.86 |
2020-06-03 | 13.97 | 13.03 | 13.16 | 13.39 | 248900.0 | 13.37 |
2020-06-02 | 13.3 | 12.73 | 13.3 | 12.84 | 157300.0 | 12.82 |
2020-06-01 | 13.41 | 13.1 | 13.41 | 13.14 | 153100.0 | 13.12 |
2020-05-29 | 13.46 | 13.01 | 13.46 | 13.3 | 119500.0 | 13.28 |
2020-05-28 | 13.99 | 13.39 | 13.86 | 13.52 | 152700.0 | 13.5 |
2020-05-27 | 13.54 | 12.95 | 13.15 | 13.54 | 232100.0 | 13.52 |
2020-05-26 | 13.59 | 12.4 | 12.68 | 12.75 | 194500.0 | 12.73 |
2020-05-22 | 12.23 | 11.97 | 12.05 | 12.15 | 203500.0 | 12.13 |
2020-05-21 | 12.28 | 11.86 | 12.11 | 12.08 | 333900.0 | 12.06 |
2020-05-20 | 12.5 | 11.98 | 12.41 | 12.08 | 208200.0 | 12.06 |
2020-05-19 | 12.82 | 12.0 | 12.73 | 12.11 | 112400.0 | 12.09 |
2020-05-18 | 13.34 | 12.85 | 13.0 | 12.9 | 168700.0 | 12.88 |
2020-05-15 | 12.66 | 12.05 | 12.44 | 12.41 | 110500.0 | 12.39 |
2020-05-14 | 12.67 | 11.71 | 12.67 | 12.28 | 209900.0 | 12.26 |
2020-05-13 | 13.28 | 12.75 | 13.23 | 13.08 | 155800.0 | 13.06 |
2020-05-12 | 14.28 | 13.41 | 13.73 | 13.47 | 185900.0 | 13.45 |
2020-05-11 | 14.0 | 12.94 | 13.35 | 13.87 | 169100.0 | 13.85 |
2020-05-08 | 13.8 | 13.32 | 13.5 | 13.73 | 134200.0 | 13.71 |
2020-05-07 | 13.49 | 12.76 | 13.09 | 13.21 | 100500.0 | 13.19 |
2020-05-06 | 12.99 | 12.64 | 12.92 | 12.81 | 82000.0 | 12.79 |
2020-05-05 | 13.76 | 12.89 | 13.4 | 12.93 | 89500.0 | 12.91 |
2020-05-04 | 13.26 | 12.78 | 13.25 | 13.08 | 94900.0 | 13.06 |
2020-05-01 | 13.63 | 12.16 | 12.18 | 13.54 | 110400.0 | 13.52 |
2020-04-30 | 14.3 | 12.5 | 14.3 | 12.57 | 126900.0 | 12.55 |
2020-04-29 | 15.47 | 14.43 | 15.47 | 14.57 | 128300.0 | 14.55 |
2020-04-28 | 15.62 | 14.84 | 15.3 | 14.85 | 105000.0 | 14.83 |
2020-04-27 | 15.13 | 14.72 | 14.83 | 14.78 | 146500.0 | 14.76 |
2020-04-24 | 15.05 | 14.18 | 14.96 | 14.5 | 61200.0 | 14.48 |
2020-04-23 | 15.15 | 14.4 | 14.4 | 14.8 | 85500.0 | 14.78 |
2020-04-22 | 14.66 | 14.33 | 14.66 | 14.4 | 55900.0 | 14.38 |
2020-04-21 | 14.36 | 13.88 | 13.95 | 14.31 | 51600.0 | 14.29 |
2020-04-20 | 14.67 | 14.18 | 14.38 | 14.41 | 82500.0 | 14.39 |
2020-04-17 | 14.91 | 14.16 | 14.16 | 14.7 | 95200.0 | 14.68 |
2020-04-16 | 14.39 | 13.26 | 13.94 | 13.75 | 115200.0 | 13.73 |
2020-04-15 | 14.37 | 13.86 | 14.37 | 14.06 | 104700.0 | 14.04 |
2020-04-14 | 15.53 | 14.64 | 15.32 | 14.79 | 60400.0 | 14.77 |
2020-04-13 | 15.24 | 14.45 | 15.24 | 14.93 | 54600.0 | 14.91 |
2020-04-09 | 15.56 | 14.75 | 14.75 | 15.56 | 91700.0 | 15.54 |
2020-04-08 | 14.62 | 13.78 | 14.23 | 14.59 | 98400.0 | 14.57 |
2020-04-07 | 14.88 | 13.67 | 14.38 | 13.83 | 111100.0 | 13.81 |
2020-04-06 | 14.03 | 13.03 | 13.03 | 14.03 | 96400.0 | 14.01 |
2020-04-03 | 13.75 | 12.21 | 13.54 | 12.55 | 117200.0 | 12.53 |
2020-04-02 | 14.29 | 13.11 | 13.31 | 13.76 | 68900.0 | 13.74 |
2020-04-01 | 13.75 | 13.19 | 13.71 | 13.55 | 102200.0 | 13.53 |
2020-03-31 | 14.99 | 13.62 | 14.68 | 14.46 | 219900.0 | 14.44 |
2020-03-30 | 14.7 | 12.5 | 12.5 | 14.52 | 143900.0 | 14.5 |
2020-03-27 | 13.02 | 12.24 | 12.99 | 12.5 | 108600.0 | 12.48 |
2020-03-26 | 13.58 | 12.42 | 12.64 | 13.58 | 279100.0 | 13.56 |
2020-03-25 | 12.98 | 12.04 | 12.6 | 12.56 | 231400.0 | 12.54 |
2020-03-24 | 12.86 | 12.0 | 12.16 | 12.72 | 156300.0 | 12.68 |
2020-03-23 | 12.59 | 11.35 | 12.05 | 11.61 | 196600.0 | 11.58 |
2020-03-20 | 13.19 | 11.9 | 12.8 | 12.04 | 181600.0 | 12.01 |
2020-03-19 | 14.03 | 12.36 | 12.6 | 12.77 | 152000.0 | 12.73 |
2020-03-18 | 13.24 | 12.03 | 12.81 | 12.55 | 161000.0 | 12.51 |
2020-03-17 | 13.8 | 11.53 | 12.14 | 13.58 | 184200.0 | 13.54 |
2020-03-16 | 13.06 | 11.88 | 12.47 | 11.89 | 131100.0 | 11.86 |
2020-03-13 | 13.8 | 12.45 | 13.07 | 13.8 | 184400.0 | 13.76 |
2020-03-12 | 13.46 | 12.24 | 13.15 | 12.35 | 175100.0 | 12.31 |
2020-03-11 | 15.0 | 13.83 | 14.9 | 14.26 | 174300.0 | 14.22 |
2020-03-10 | 15.71 | 14.6 | 15.03 | 15.48 | 189100.0 | 15.44 |
2020-03-09 | 15.41 | 14.85 | 15.37 | 15.21 | 144600.0 | 15.17 |
2020-03-06 | 16.3 | 15.75 | 15.83 | 16.23 | 125200.0 | 16.18 |
2020-03-05 | 16.29 | 15.77 | 16.18 | 16.26 | 181700.0 | 16.21 |
2020-03-04 | 16.7 | 15.85 | 16.34 | 16.68 | 89900.0 | 16.63 |
2020-03-03 | 16.23 | 15.7 | 15.76 | 15.98 | 104300.0 | 15.93 |
2020-03-02 | 15.82 | 15.13 | 15.25 | 15.77 | 125500.0 | 15.72 |
2020-02-28 | 15.78 | 14.89 | 15.39 | 15.25 | 127600.0 | 15.21 |
2020-02-27 | 16.47 | 15.48 | 15.79 | 16.07 | 179300.0 | 16.02 |
2020-02-26 | 16.38 | 15.93 | 16.16 | 16.17 | 68400.0 | 16.12 |
2020-02-25 | 16.82 | 16.0 | 16.74 | 16.02 | 57300.0 | 15.97 |
2020-02-24 | 16.93 | 16.57 | 16.73 | 16.78 | 76600.0 | 16.73 |
2020-02-21 | 17.48 | 17.0 | 17.31 | 17.35 | 91400.0 | 17.3 |
2020-02-20 | 17.8 | 17.3 | 17.6 | 17.36 | 66000.0 | 17.31 |
2020-02-19 | 17.94 | 17.65 | 17.77 | 17.7 | 46600.0 | 17.65 |
2020-02-18 | 18.27 | 17.5 | 18.18 | 17.72 | 63600.0 | 17.67 |