名前 | Axos Financial Inc. Common Stock |
ティッカー | AX |
国 | United States |
上場年 | 2018.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 45.54 | 44.24 | 45.54 | 44.32 | 296400.0 | 44.32 |
2021-02-12 | 45.12 | 44.4 | 44.63 | 45.02 | 235300.0 | 45.02 |
2021-02-11 | 46.13 | 44.15 | 45.62 | 44.9 | 346500.0 | 44.9 |
2021-02-10 | 46.05 | 44.91 | 45.69 | 45.45 | 270000.0 | 45.45 |
2021-02-09 | 45.63 | 44.15 | 44.41 | 45.44 | 188900.0 | 45.44 |
2021-02-08 | 44.69 | 43.82 | 44.12 | 44.42 | 239600.0 | 44.42 |
2021-02-05 | 44.05 | 42.52 | 43.28 | 43.95 | 280800.0 | 43.95 |
2021-02-04 | 43.23 | 41.95 | 42.21 | 43.12 | 261200.0 | 43.12 |
2021-02-03 | 42.18 | 41.05 | 41.75 | 42.0 | 239800.0 | 42.0 |
2021-02-02 | 42.4 | 40.03 | 40.54 | 41.98 | 415900.0 | 41.98 |
2021-02-01 | 40.12 | 38.96 | 39.98 | 40.03 | 386800.0 | 40.03 |
2021-01-29 | 41.76 | 38.76 | 40.98 | 38.95 | 400600.0 | 38.95 |
2021-01-28 | 40.48 | 39.43 | 39.84 | 40.13 | 394800.0 | 40.13 |
2021-01-27 | 39.66 | 38.32 | 39.52 | 39.26 | 374200.0 | 39.26 |
2021-01-26 | 41.57 | 40.4 | 41.56 | 40.53 | 394000.0 | 40.53 |
2021-01-25 | 41.63 | 40.28 | 41.63 | 41.13 | 455700.0 | 41.13 |
2021-01-22 | 41.77 | 40.0 | 40.74 | 41.74 | 364500.0 | 41.74 |
2021-01-21 | 42.6 | 41.0 | 42.6 | 41.02 | 223300.0 | 41.02 |
2021-01-20 | 42.48 | 41.67 | 41.98 | 42.26 | 246800.0 | 42.26 |
2021-01-19 | 42.59 | 41.61 | 42.42 | 42.16 | 202200.0 | 42.16 |
2021-01-15 | 42.12 | 41.18 | 41.55 | 41.8 | 177300.0 | 41.8 |
2021-01-14 | 42.44 | 41.29 | 41.59 | 42.02 | 287800.0 | 42.02 |
2021-01-13 | 42.26 | 40.78 | 42.26 | 41.14 | 226200.0 | 41.14 |
2021-01-12 | 43.48 | 42.28 | 42.36 | 42.39 | 372100.0 | 42.39 |
2021-01-11 | 42.17 | 40.58 | 40.58 | 42.13 | 231900.0 | 42.13 |
2021-01-08 | 41.67 | 40.51 | 41.6 | 41.05 | 369000.0 | 41.05 |
2021-01-07 | 41.89 | 40.78 | 41.02 | 41.54 | 380500.0 | 41.54 |
2021-01-06 | 41.4 | 38.25 | 38.25 | 40.63 | 649600.0 | 40.63 |
2021-01-05 | 37.51 | 36.82 | 36.82 | 37.28 | 212800.0 | 37.28 |
2021-01-04 | 37.89 | 36.16 | 37.63 | 36.82 | 235800.0 | 36.82 |
2020-12-31 | 37.85 | 37.13 | 37.28 | 37.53 | 208600.0 | 37.53 |
2020-12-30 | 37.9 | 37.15 | 37.15 | 37.34 | 153800.0 | 37.34 |
2020-12-29 | 37.59 | 36.71 | 37.53 | 37.1 | 208500.0 | 37.1 |
2020-12-28 | 38.02 | 37.27 | 37.8 | 37.47 | 247600.0 | 37.47 |
2020-12-24 | 37.77 | 37.21 | 37.67 | 37.71 | 100500.0 | 37.71 |
2020-12-23 | 37.5 | 36.72 | 36.87 | 37.41 | 178900.0 | 37.41 |
2020-12-22 | 37.36 | 36.59 | 37.13 | 36.73 | 217900.0 | 36.73 |
2020-12-21 | 37.08 | 36.32 | 36.5 | 37.03 | 327200.0 | 37.03 |
2020-12-18 | 37.51 | 36.3 | 37.14 | 36.61 | 1116500.0 | 36.61 |
2020-12-17 | 37.24 | 36.32 | 36.77 | 37.06 | 280600.0 | 37.06 |
2020-12-16 | 37.0 | 36.44 | 36.8 | 36.69 | 280700.0 | 36.69 |
2020-12-15 | 36.79 | 35.59 | 35.96 | 36.6 | 347100.0 | 36.6 |
2020-12-14 | 36.44 | 35.4 | 36.27 | 35.45 | 269600.0 | 35.45 |
2020-12-11 | 35.9 | 35.24 | 35.36 | 35.76 | 292500.0 | 35.76 |
2020-12-10 | 35.69 | 34.92 | 35.47 | 35.58 | 214700.0 | 35.58 |
2020-12-09 | 36.49 | 35.56 | 36.0 | 35.58 | 460300.0 | 35.58 |
2020-12-08 | 35.9 | 35.17 | 35.17 | 35.43 | 473100.0 | 35.43 |
2020-12-07 | 35.86 | 34.5 | 34.71 | 35.64 | 229600.0 | 35.64 |
2020-12-04 | 35.1 | 34.35 | 34.93 | 35.05 | 282800.0 | 35.05 |
2020-12-03 | 34.58 | 33.95 | 34.3 | 34.16 | 192100.0 | 34.16 |
2020-12-02 | 34.57 | 33.51 | 33.83 | 34.31 | 190800.0 | 34.31 |
2020-12-01 | 34.87 | 33.52 | 34.25 | 33.72 | 340500.0 | 33.72 |
2020-11-30 | 34.84 | 33.31 | 34.84 | 33.5 | 371000.0 | 33.5 |
2020-11-27 | 35.84 | 34.53 | 35.41 | 34.9 | 177400.0 | 34.9 |
2020-11-25 | 35.9 | 34.83 | 35.36 | 35.81 | 397000.0 | 35.81 |
2020-11-24 | 35.51 | 34.06 | 34.4 | 35.47 | 369700.0 | 35.47 |
2020-11-23 | 33.91 | 33.12 | 33.3 | 33.85 | 222700.0 | 33.85 |
2020-11-20 | 33.38 | 32.48 | 33.38 | 32.84 | 389100.0 | 32.84 |
2020-11-19 | 33.95 | 33.0 | 33.79 | 33.5 | 397300.0 | 33.5 |
2020-11-18 | 34.9 | 33.97 | 34.66 | 34.0 | 190500.0 | 34.0 |
2020-11-17 | 34.63 | 33.2 | 33.96 | 34.54 | 266200.0 | 34.54 |
2020-11-16 | 34.37 | 33.44 | 34.04 | 34.17 | 239400.0 | 34.17 |
2020-11-13 | 32.98 | 32.25 | 32.35 | 32.8 | 196500.0 | 32.8 |
2020-11-12 | 32.24 | 31.31 | 32.24 | 31.88 | 316800.0 | 31.88 |
2020-11-11 | 33.28 | 32.26 | 33.19 | 32.84 | 435800.0 | 32.84 |
2020-11-10 | 34.2 | 32.29 | 32.46 | 33.08 | 724900.0 | 33.08 |
2020-11-09 | 33.43 | 30.0 | 30.0 | 32.57 | 652300.0 | 32.57 |
2020-11-06 | 29.32 | 28.44 | 29.27 | 28.48 | 200300.0 | 28.48 |
2020-11-05 | 29.4 | 28.29 | 28.29 | 29.09 | 233000.0 | 29.09 |
2020-11-04 | 29.0 | 27.88 | 28.63 | 28.31 | 259000.0 | 28.31 |
2020-11-03 | 29.68 | 28.86 | 29.0 | 29.46 | 314500.0 | 29.46 |
2020-11-02 | 28.6 | 27.68 | 27.92 | 28.49 | 373200.0 | 28.49 |
2020-10-30 | 28.89 | 27.03 | 27.03 | 27.26 | 595000.0 | 27.26 |
2020-10-29 | 26.32 | 25.5 | 25.71 | 26.15 | 257900.0 | 26.15 |
2020-10-28 | 26.48 | 25.72 | 25.87 | 26.0 | 277200.0 | 26.0 |
2020-10-27 | 27.6 | 26.57 | 27.32 | 26.58 | 234300.0 | 26.58 |
2020-10-26 | 27.47 | 26.98 | 27.35 | 27.42 | 213800.0 | 27.42 |
2020-10-23 | 28.28 | 27.57 | 27.77 | 27.81 | 293400.0 | 27.81 |
2020-10-22 | 27.79 | 26.88 | 26.88 | 27.53 | 218600.0 | 27.53 |
2020-10-21 | 26.9 | 26.59 | 26.66 | 26.69 | 120000.0 | 26.69 |
2020-10-20 | 27.26 | 26.63 | 26.91 | 26.66 | 151100.0 | 26.66 |
2020-10-19 | 27.14 | 26.51 | 26.67 | 26.6 | 184600.0 | 26.6 |
2020-10-16 | 26.77 | 26.16 | 26.49 | 26.46 | 153500.0 | 26.46 |
2020-10-15 | 26.65 | 25.74 | 25.78 | 26.62 | 209600.0 | 26.62 |
2020-10-14 | 26.47 | 26.01 | 26.23 | 26.01 | 177300.0 | 26.01 |
2020-10-13 | 26.52 | 26.09 | 26.4 | 26.33 | 282000.0 | 26.33 |
2020-10-12 | 26.84 | 25.92 | 26.06 | 26.68 | 206900.0 | 26.68 |
2020-10-09 | 26.9 | 26.15 | 26.85 | 26.2 | 272300.0 | 26.2 |
2020-10-08 | 26.54 | 25.71 | 25.97 | 26.44 | 305700.0 | 26.44 |
2020-10-07 | 26.32 | 25.37 | 25.77 | 25.62 | 365600.0 | 25.62 |
2020-10-06 | 26.45 | 25.17 | 25.49 | 25.54 | 418500.0 | 25.54 |
2020-10-05 | 25.2 | 24.7 | 24.88 | 25.11 | 290700.0 | 25.11 |
2020-10-02 | 24.58 | 23.14 | 23.19 | 24.47 | 284500.0 | 24.47 |
2020-10-01 | 23.66 | 22.85 | 23.33 | 23.61 | 433800.0 | 23.61 |
2020-09-30 | 24.0 | 23.22 | 23.59 | 23.31 | 619600.0 | 23.31 |
2020-09-29 | 23.73 | 23.15 | 23.73 | 23.42 | 373100.0 | 23.42 |
2020-09-28 | 23.92 | 22.94 | 22.94 | 23.69 | 434900.0 | 23.69 |
2020-09-25 | 22.67 | 21.67 | 21.67 | 22.54 | 362100.0 | 22.54 |
2020-09-24 | 22.47 | 21.27 | 21.72 | 21.95 | 328200.0 | 21.95 |
2020-09-23 | 22.95 | 21.54 | 22.54 | 21.55 | 431900.0 | 21.55 |
2020-09-22 | 23.31 | 21.85 | 22.89 | 22.36 | 602900.0 | 22.36 |
2020-09-21 | 23.03 | 22.05 | 22.44 | 23.03 | 671500.0 | 23.03 |
2020-09-18 | 23.7 | 22.76 | 23.7 | 23.11 | 1027800.0 | 23.11 |
2020-09-17 | 23.9 | 23.27 | 23.5 | 23.6 | 407100.0 | 23.6 |
2020-09-16 | 24.15 | 23.19 | 23.48 | 23.93 | 421800.0 | 23.93 |
2020-09-15 | 23.93 | 23.28 | 23.93 | 23.35 | 204500.0 | 23.35 |
2020-09-14 | 24.13 | 23.66 | 23.85 | 23.93 | 279400.0 | 23.93 |
2020-09-11 | 23.98 | 23.11 | 23.43 | 23.7 | 587600.0 | 23.7 |
2020-09-10 | 23.91 | 23.13 | 23.91 | 23.31 | 330300.0 | 23.31 |
2020-09-09 | 24.19 | 23.33 | 24.19 | 23.61 | 223600.0 | 23.61 |
2020-09-08 | 24.61 | 23.59 | 24.61 | 23.94 | 264700.0 | 23.94 |
2020-09-04 | 25.57 | 24.45 | 25.38 | 24.91 | 232900.0 | 24.91 |
2020-09-03 | 25.78 | 24.58 | 25.1 | 24.7 | 293100.0 | 24.7 |
2020-09-02 | 25.02 | 24.63 | 24.83 | 24.95 | 155400.0 | 24.95 |
2020-09-01 | 25.11 | 24.35 | 24.5 | 24.81 | 193100.0 | 24.81 |
2020-08-31 | 25.37 | 24.76 | 25.16 | 24.78 | 353800.0 | 24.78 |
2020-08-28 | 25.44 | 24.9 | 25.39 | 25.35 | 322600.0 | 25.35 |
2020-08-27 | 25.73 | 24.5 | 25.04 | 25.38 | 294400.0 | 25.38 |
2020-08-26 | 25.36 | 24.68 | 25.27 | 24.78 | 299300.0 | 24.78 |
2020-08-25 | 25.71 | 25.05 | 25.49 | 25.37 | 187500.0 | 25.37 |
2020-08-24 | 25.21 | 24.05 | 24.3 | 25.16 | 252800.0 | 25.16 |
2020-08-21 | 24.45 | 23.98 | 23.99 | 24.13 | 198200.0 | 24.13 |
2020-08-20 | 24.5 | 23.95 | 24.03 | 24.26 | 205700.0 | 24.26 |
2020-08-19 | 24.84 | 24.19 | 24.4 | 24.52 | 280000.0 | 24.52 |
2020-08-18 | 24.83 | 24.05 | 24.82 | 24.18 | 342200.0 | 24.18 |
2020-08-17 | 24.89 | 24.4 | 24.76 | 24.87 | 162800.0 | 24.87 |
2020-08-14 | 25.14 | 24.17 | 24.36 | 24.89 | 226200.0 | 24.89 |
2020-08-13 | 25.05 | 24.44 | 24.85 | 24.59 | 163500.0 | 24.59 |
2020-08-12 | 26.23 | 24.6 | 25.93 | 25.05 | 321200.0 | 25.05 |
2020-08-11 | 25.93 | 25.21 | 25.37 | 25.37 | 381900.0 | 25.37 |
2020-08-10 | 25.14 | 24.14 | 24.14 | 24.75 | 321400.0 | 24.75 |
2020-08-07 | 24.08 | 23.16 | 23.4 | 24.08 | 300200.0 | 24.08 |
2020-08-06 | 23.6 | 22.75 | 22.99 | 23.41 | 299900.0 | 23.41 |
2020-08-05 | 23.07 | 22.26 | 22.48 | 23.01 | 250100.0 | 23.01 |
2020-08-04 | 22.27 | 21.84 | 22.1 | 22.18 | 353200.0 | 22.18 |
2020-08-03 | 22.4 | 21.88 | 22.29 | 22.11 | 249300.0 | 22.11 |
2020-07-31 | 22.44 | 21.66 | 22.21 | 22.41 | 440500.0 | 22.41 |
2020-07-30 | 23.18 | 21.75 | 21.97 | 22.57 | 622800.0 | 22.57 |
2020-07-29 | 21.39 | 20.42 | 20.48 | 21.2 | 296400.0 | 21.2 |
2020-07-28 | 20.93 | 20.44 | 20.44 | 20.53 | 210700.0 | 20.53 |
2020-07-27 | 20.8 | 20.21 | 20.61 | 20.67 | 237500.0 | 20.67 |
2020-07-24 | 21.11 | 20.64 | 20.99 | 20.71 | 172800.0 | 20.71 |
2020-07-23 | 21.27 | 20.36 | 20.36 | 21.1 | 182700.0 | 21.1 |
2020-07-22 | 21.03 | 20.37 | 20.87 | 20.53 | 169400.0 | 20.53 |
2020-07-21 | 21.24 | 20.34 | 20.34 | 21.22 | 204900.0 | 21.22 |
2020-07-20 | 20.5 | 20.04 | 20.34 | 20.15 | 176700.0 | 20.15 |
2020-07-17 | 21.24 | 20.5 | 21.21 | 20.61 | 206600.0 | 20.61 |
2020-07-16 | 21.65 | 20.85 | 21.13 | 21.23 | 217200.0 | 21.23 |
2020-07-15 | 21.61 | 20.17 | 20.48 | 21.48 | 553600.0 | 21.48 |
2020-07-14 | 20.23 | 19.5 | 20.01 | 19.73 | 290000.0 | 19.73 |
2020-07-13 | 20.5 | 19.74 | 20.25 | 20.13 | 410800.0 | 20.13 |
2020-07-10 | 20.18 | 19.56 | 19.66 | 20.16 | 290300.0 | 20.16 |
2020-07-09 | 20.05 | 18.97 | 19.95 | 19.55 | 404800.0 | 19.55 |
2020-07-08 | 20.38 | 19.46 | 20.03 | 19.99 | 333800.0 | 19.99 |
2020-07-07 | 20.68 | 20.03 | 20.52 | 20.17 | 299800.0 | 20.17 |
2020-07-06 | 21.96 | 20.6 | 21.67 | 20.84 | 257400.0 | 20.84 |
2020-07-02 | 21.94 | 21.06 | 21.63 | 21.15 | 311700.0 | 21.15 |
2020-07-01 | 22.17 | 20.63 | 22.0 | 20.87 | 333100.0 | 20.87 |
2020-06-30 | 22.16 | 21.11 | 21.24 | 22.08 | 276500.0 | 22.08 |
2020-06-29 | 21.55 | 19.9 | 19.94 | 21.51 | 607300.0 | 21.51 |
2020-06-26 | 20.06 | 19.19 | 19.96 | 19.75 | 1228900.0 | 19.75 |
2020-06-25 | 20.57 | 19.72 | 19.96 | 20.28 | 614100.0 | 20.28 |
2020-06-24 | 20.64 | 19.69 | 20.59 | 20.14 | 364500.0 | 20.14 |
2020-06-23 | 22.1 | 20.92 | 21.9 | 21.09 | 316200.0 | 21.09 |
2020-06-22 | 21.53 | 20.4 | 20.76 | 21.33 | 454600.0 | 21.33 |
2020-06-19 | 21.88 | 20.75 | 21.87 | 21.02 | 813300.0 | 21.02 |
2020-06-18 | 22.15 | 21.35 | 21.36 | 21.5 | 288800.0 | 21.5 |
2020-06-17 | 22.87 | 21.7 | 22.87 | 21.85 | 302500.0 | 21.85 |
2020-06-16 | 23.03 | 21.82 | 22.95 | 22.68 | 327600.0 | 22.68 |
2020-06-15 | 22.04 | 20.31 | 20.31 | 21.7 | 325800.0 | 21.7 |
2020-06-12 | 22.47 | 20.73 | 22.47 | 21.47 | 452400.0 | 21.47 |
2020-06-11 | 22.16 | 21.09 | 21.83 | 21.13 | 443800.0 | 21.13 |
2020-06-10 | 24.74 | 23.32 | 24.74 | 23.38 | 485900.0 | 23.38 |
2020-06-09 | 25.78 | 24.34 | 24.99 | 25.01 | 403300.0 | 25.01 |
2020-06-08 | 26.06 | 25.03 | 25.74 | 25.25 | 349400.0 | 25.25 |
2020-06-05 | 25.83 | 24.85 | 25.21 | 25.13 | 540400.0 | 25.13 |
2020-06-04 | 23.94 | 22.17 | 22.53 | 23.93 | 428100.0 | 23.93 |
2020-06-03 | 23.28 | 22.17 | 22.23 | 22.79 | 330700.0 | 22.79 |
2020-06-02 | 22.28 | 21.41 | 22.18 | 21.55 | 262700.0 | 21.55 |
2020-06-01 | 22.82 | 21.68 | 22.0 | 21.7 | 376200.0 | 21.7 |
2020-05-29 | 22.39 | 21.18 | 21.58 | 21.8 | 510700.0 | 21.8 |
2020-05-28 | 24.05 | 21.98 | 24.0 | 22.08 | 316200.0 | 22.08 |
2020-05-27 | 23.79 | 22.68 | 23.1 | 23.74 | 398800.0 | 23.74 |
2020-05-26 | 22.45 | 20.92 | 21.09 | 22.13 | 332300.0 | 22.13 |
2020-05-22 | 20.96 | 19.99 | 20.73 | 20.28 | 202800.0 | 20.28 |
2020-05-21 | 20.99 | 20.21 | 20.21 | 20.62 | 339200.0 | 20.62 |
2020-05-20 | 20.85 | 19.99 | 20.1 | 20.16 | 595600.0 | 20.16 |
2020-05-19 | 21.16 | 19.62 | 20.66 | 19.64 | 333600.0 | 19.64 |
2020-05-18 | 21.09 | 19.73 | 20.05 | 21.01 | 464000.0 | 21.01 |
2020-05-15 | 19.07 | 18.24 | 18.73 | 18.77 | 316300.0 | 18.77 |
2020-05-14 | 19.04 | 17.14 | 17.95 | 18.97 | 587600.0 | 18.97 |
2020-05-13 | 19.23 | 18.23 | 19.23 | 18.6 | 380500.0 | 18.6 |
2020-05-12 | 21.0 | 19.26 | 20.85 | 19.35 | 369200.0 | 19.35 |
2020-05-11 | 21.47 | 20.71 | 21.47 | 20.74 | 265700.0 | 20.74 |
2020-05-08 | 22.1 | 20.96 | 21.16 | 22.05 | 298900.0 | 22.05 |
2020-05-07 | 21.2 | 20.34 | 20.59 | 20.48 | 300100.0 | 20.48 |
2020-05-06 | 21.26 | 20.1 | 20.94 | 20.12 | 249900.0 | 20.12 |
2020-05-05 | 22.5 | 20.87 | 22.36 | 20.88 | 438000.0 | 20.88 |
2020-05-04 | 21.88 | 21.11 | 21.36 | 21.79 | 301100.0 | 21.79 |
2020-05-01 | 22.5 | 21.2 | 22.5 | 21.95 | 434400.0 | 21.95 |
2020-04-30 | 24.29 | 22.35 | 23.71 | 23.05 | 629200.0 | 23.05 |
2020-04-29 | 21.92 | 20.58 | 20.58 | 21.56 | 277900.0 | 21.56 |
2020-04-28 | 20.3 | 19.24 | 19.88 | 19.91 | 275000.0 | 19.91 |
2020-04-27 | 19.26 | 17.81 | 17.81 | 18.94 | 325500.0 | 18.94 |
2020-04-24 | 17.81 | 16.94 | 17.36 | 17.61 | 198400.0 | 17.61 |
2020-04-23 | 17.87 | 17.18 | 17.24 | 17.22 | 251800.0 | 17.22 |
2020-04-22 | 17.9 | 17.04 | 17.74 | 17.09 | 168800.0 | 17.09 |
2020-04-21 | 17.38 | 16.5 | 16.61 | 17.17 | 190800.0 | 17.17 |
2020-04-20 | 18.09 | 16.81 | 17.12 | 17.46 | 302900.0 | 17.46 |
2020-04-17 | 18.05 | 17.28 | 17.42 | 17.81 | 361200.0 | 17.81 |
2020-04-16 | 16.91 | 15.9 | 16.8 | 16.51 | 495900.0 | 16.51 |
2020-04-15 | 17.39 | 16.64 | 17.11 | 17.0 | 509200.0 | 17.0 |
2020-04-14 | 18.79 | 17.61 | 18.75 | 18.14 | 387800.0 | 18.14 |
2020-04-13 | 20.2 | 17.85 | 20.0 | 18.07 | 369900.0 | 18.07 |
2020-04-09 | 20.38 | 19.13 | 19.37 | 20.35 | 445100.0 | 20.35 |
2020-04-08 | 19.22 | 17.91 | 18.15 | 18.5 | 729700.0 | 18.5 |
2020-04-07 | 19.38 | 17.41 | 18.42 | 17.71 | 822100.0 | 17.71 |
2020-04-06 | 17.59 | 15.68 | 15.68 | 17.53 | 572900.0 | 17.53 |
2020-04-03 | 16.81 | 14.63 | 16.33 | 14.86 | 548900.0 | 14.86 |
2020-04-02 | 17.28 | 15.72 | 16.16 | 16.66 | 444100.0 | 16.66 |
2020-04-01 | 17.67 | 16.25 | 17.14 | 16.45 | 393800.0 | 16.45 |
2020-03-31 | 18.69 | 17.58 | 18.26 | 18.13 | 502500.0 | 18.13 |
2020-03-30 | 18.55 | 17.38 | 17.96 | 18.43 | 367000.0 | 18.43 |
2020-03-27 | 18.73 | 17.5 | 17.68 | 18.18 | 347700.0 | 18.18 |
2020-03-26 | 18.62 | 17.07 | 17.37 | 18.62 | 586100.0 | 18.62 |
2020-03-25 | 18.16 | 16.37 | 17.17 | 17.21 | 562100.0 | 17.21 |
2020-03-24 | 17.09 | 15.02 | 15.09 | 17.05 | 588300.0 | 17.05 |
2020-03-23 | 15.74 | 14.01 | 15.48 | 14.59 | 538000.0 | 14.59 |
2020-03-20 | 16.69 | 14.22 | 16.51 | 15.55 | 1105800.0 | 15.55 |
2020-03-19 | 17.27 | 13.69 | 14.67 | 16.44 | 1025800.0 | 16.44 |
2020-03-18 | 16.71 | 14.11 | 15.7 | 14.86 | 1207900.0 | 14.86 |
2020-03-17 | 17.09 | 15.01 | 16.04 | 16.84 | 1101600.0 | 16.84 |
2020-03-16 | 16.86 | 15.5 | 16.2 | 15.75 | 816300.0 | 15.75 |
2020-03-13 | 18.98 | 17.01 | 17.86 | 18.92 | 688300.0 | 18.92 |
2020-03-12 | 18.22 | 16.2 | 17.27 | 17.02 | 840100.0 | 17.02 |
2020-03-11 | 20.2 | 18.34 | 20.03 | 18.51 | 501100.0 | 18.51 |
2020-03-10 | 20.76 | 19.63 | 20.24 | 20.63 | 816600.0 | 20.63 |
2020-03-09 | 20.5 | 17.07 | 20.0 | 19.32 | 1289900.0 | 19.32 |
2020-03-06 | 23.05 | 21.61 | 22.43 | 22.13 | 722200.0 | 22.13 |
2020-03-05 | 23.4 | 22.56 | 23.22 | 23.36 | 462400.0 | 23.36 |
2020-03-04 | 24.02 | 23.0 | 23.63 | 23.96 | 420300.0 | 23.96 |
2020-03-03 | 25.77 | 23.33 | 25.75 | 23.59 | 668100.0 | 23.59 |
2020-03-02 | 25.98 | 24.61 | 24.94 | 25.93 | 422900.0 | 25.93 |
2020-02-28 | 25.25 | 23.81 | 23.97 | 24.91 | 837500.0 | 24.91 |
2020-02-27 | 25.56 | 24.24 | 25.14 | 24.81 | 611500.0 | 24.81 |
2020-02-26 | 26.21 | 25.59 | 26.16 | 25.76 | 399700.0 | 25.76 |
2020-02-25 | 26.93 | 25.85 | 26.93 | 26.0 | 383500.0 | 26.0 |
2020-02-24 | 27.2 | 26.71 | 27.1 | 26.94 | 339400.0 | 26.94 |
2020-02-21 | 28.51 | 27.91 | 28.5 | 28.07 | 215800.0 | 28.07 |
2020-02-20 | 28.62 | 28.15 | 28.15 | 28.53 | 134900.0 | 28.53 |
2020-02-19 | 28.78 | 28.3 | 28.59 | 28.34 | 183700.0 | 28.34 |
2020-02-18 | 29.4 | 28.4 | 29.33 | 28.42 | 229900.0 | 28.42 |