名前 | Axalta Coating Systems Ltd. Common Shares |
ティッカー | AXTA |
国 | United States |
上場年 | 2014.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.59 | 26.98 | 27.4 | 27.13 | 2924600.0 | 27.13 |
2021-02-12 | 27.54 | 27.11 | 27.4 | 27.24 | 2114100.0 | 27.24 |
2021-02-11 | 27.8 | 27.19 | 27.8 | 27.55 | 3105700.0 | 27.55 |
2021-02-10 | 27.91 | 27.4 | 27.5 | 27.7 | 2093600.0 | 27.7 |
2021-02-09 | 28.02 | 27.32 | 27.99 | 27.36 | 1680100.0 | 27.36 |
2021-02-08 | 28.12 | 27.68 | 27.88 | 28.06 | 1630700.0 | 28.06 |
2021-02-05 | 27.98 | 27.52 | 27.76 | 27.74 | 1749500.0 | 27.74 |
2021-02-04 | 28.31 | 27.35 | 28.11 | 27.44 | 2020000.0 | 27.44 |
2021-02-03 | 28.04 | 27.65 | 27.65 | 28.03 | 2381900.0 | 28.03 |
2021-02-02 | 27.99 | 27.22 | 27.88 | 27.51 | 3043100.0 | 27.51 |
2021-02-01 | 27.78 | 27.06 | 27.35 | 27.77 | 2201400.0 | 27.77 |
2021-01-29 | 27.19 | 26.69 | 27.12 | 26.99 | 3229500.0 | 26.99 |
2021-01-28 | 27.68 | 26.77 | 26.94 | 27.33 | 3510900.0 | 27.33 |
2021-01-27 | 27.44 | 26.57 | 27.28 | 26.71 | 4058200.0 | 26.71 |
2021-01-26 | 28.37 | 27.45 | 27.9 | 27.79 | 4182200.0 | 27.79 |
2021-01-25 | 27.77 | 27.03 | 27.55 | 27.73 | 2290100.0 | 27.73 |
2021-01-22 | 27.98 | 27.19 | 27.91 | 27.57 | 3587200.0 | 27.57 |
2021-01-21 | 28.81 | 28.26 | 28.67 | 28.34 | 2594700.0 | 28.34 |
2021-01-20 | 29.27 | 28.61 | 29.13 | 28.69 | 1763500.0 | 28.69 |
2021-01-19 | 29.18 | 28.61 | 29.14 | 28.87 | 2378400.0 | 28.87 |
2021-01-15 | 29.53 | 28.85 | 29.43 | 29.07 | 2168700.0 | 29.07 |
2021-01-14 | 30.64 | 29.84 | 30.53 | 30.03 | 2600800.0 | 30.03 |
2021-01-13 | 31.19 | 30.03 | 31.12 | 30.34 | 2866000.0 | 30.34 |
2021-01-12 | 31.48 | 29.99 | 30.2 | 31.0 | 5296600.0 | 31.0 |
2021-01-11 | 30.33 | 29.01 | 29.09 | 30.18 | 2311700.0 | 30.18 |
2021-01-08 | 29.91 | 29.27 | 29.91 | 29.43 | 1778200.0 | 29.43 |
2021-01-07 | 29.99 | 29.45 | 29.87 | 29.8 | 1523800.0 | 29.8 |
2021-01-06 | 29.96 | 29.12 | 29.3 | 29.63 | 2638000.0 | 29.63 |
2021-01-05 | 29.0 | 28.16 | 28.33 | 28.93 | 2936800.0 | 28.93 |
2021-01-04 | 28.78 | 28.1 | 28.69 | 28.2 | 1937000.0 | 28.2 |
2020-12-31 | 28.82 | 28.34 | 28.59 | 28.55 | 980900.0 | 28.55 |
2020-12-30 | 28.71 | 28.31 | 28.31 | 28.56 | 1055800.0 | 28.56 |
2020-12-29 | 28.8 | 28.07 | 28.46 | 28.28 | 1126600.0 | 28.28 |
2020-12-28 | 29.07 | 28.37 | 28.93 | 28.38 | 1002400.0 | 28.38 |
2020-12-24 | 28.77 | 28.32 | 28.54 | 28.76 | 516300.0 | 28.76 |
2020-12-23 | 28.99 | 28.44 | 28.48 | 28.51 | 2145900.0 | 28.51 |
2020-12-22 | 28.81 | 28.25 | 28.79 | 28.3 | 2222900.0 | 28.3 |
2020-12-21 | 28.85 | 28.27 | 28.57 | 28.76 | 2674200.0 | 28.76 |
2020-12-18 | 29.24 | 28.74 | 29.1 | 29.0 | 2688400.0 | 29.0 |
2020-12-17 | 29.17 | 28.74 | 28.94 | 29.16 | 1935300.0 | 29.16 |
2020-12-16 | 29.07 | 28.52 | 28.99 | 28.76 | 1374700.0 | 28.76 |
2020-12-15 | 29.1 | 28.48 | 29.0 | 28.91 | 2143900.0 | 28.91 |
2020-12-14 | 29.11 | 28.61 | 28.99 | 28.71 | 2540900.0 | 28.71 |
2020-12-11 | 28.65 | 28.11 | 28.3 | 28.6 | 2108200.0 | 28.6 |
2020-12-10 | 28.99 | 28.36 | 28.81 | 28.6 | 1589100.0 | 28.6 |
2020-12-09 | 29.25 | 28.64 | 28.98 | 28.99 | 1081200.0 | 28.99 |
2020-12-08 | 29.29 | 28.73 | 28.94 | 28.83 | 2260700.0 | 28.83 |
2020-12-07 | 29.23 | 28.83 | 29.23 | 29.07 | 2272200.0 | 29.07 |
2020-12-04 | 29.37 | 28.66 | 28.67 | 29.35 | 1934300.0 | 29.35 |
2020-12-03 | 29.06 | 28.4 | 28.68 | 28.53 | 1097600.0 | 28.53 |
2020-12-02 | 29.04 | 28.51 | 28.89 | 28.59 | 1577000.0 | 28.59 |
2020-12-01 | 29.88 | 28.91 | 29.0 | 29.21 | 4441400.0 | 29.21 |
2020-11-30 | 28.79 | 28.36 | 28.67 | 28.61 | 2842400.0 | 28.61 |
2020-11-27 | 29.07 | 28.75 | 28.9 | 28.91 | 480600.0 | 28.91 |
2020-11-25 | 28.97 | 28.47 | 28.59 | 28.79 | 2533400.0 | 28.79 |
2020-11-24 | 29.33 | 28.58 | 28.93 | 28.74 | 2717700.0 | 28.74 |
2020-11-23 | 28.58 | 28.15 | 28.4 | 28.49 | 1369200.0 | 28.49 |
2020-11-20 | 28.3 | 28.0 | 28.18 | 28.14 | 1276000.0 | 28.14 |
2020-11-19 | 28.4 | 27.45 | 28.02 | 28.24 | 1419900.0 | 28.24 |
2020-11-18 | 28.54 | 28.18 | 28.45 | 28.19 | 1162500.0 | 28.19 |
2020-11-17 | 28.6 | 27.66 | 28.12 | 28.37 | 2465700.0 | 28.37 |
2020-11-16 | 28.49 | 28.04 | 28.48 | 28.3 | 1753400.0 | 28.3 |
2020-11-13 | 27.93 | 27.06 | 27.18 | 27.82 | 2307600.0 | 27.82 |
2020-11-12 | 27.54 | 26.6 | 27.33 | 26.82 | 1871400.0 | 26.82 |
2020-11-11 | 28.15 | 27.2 | 27.99 | 27.63 | 2646900.0 | 27.63 |
2020-11-10 | 28.49 | 27.48 | 28.1 | 28.04 | 3225000.0 | 28.04 |
2020-11-09 | 28.9 | 27.39 | 28.04 | 27.88 | 4147300.0 | 27.88 |
2020-11-06 | 26.84 | 26.43 | 26.72 | 26.51 | 2319800.0 | 26.51 |
2020-11-05 | 26.9 | 26.27 | 26.31 | 26.53 | 3720100.0 | 26.53 |
2020-11-04 | 26.28 | 25.22 | 25.7 | 25.91 | 3150300.0 | 25.91 |
2020-11-03 | 26.06 | 25.57 | 26.04 | 25.78 | 2367600.0 | 25.78 |
2020-11-02 | 25.75 | 25.0 | 25.39 | 25.64 | 3109200.0 | 25.64 |
2020-10-30 | 25.45 | 24.78 | 25.16 | 25.11 | 2987100.0 | 25.11 |
2020-10-29 | 25.63 | 24.7 | 24.73 | 25.38 | 2570200.0 | 25.38 |
2020-10-28 | 25.24 | 24.38 | 24.77 | 24.84 | 3531500.0 | 24.84 |
2020-10-27 | 26.19 | 25.28 | 26.1 | 25.42 | 2693400.0 | 25.42 |
2020-10-26 | 26.59 | 25.82 | 26.48 | 26.19 | 2158400.0 | 26.19 |
2020-10-23 | 27.76 | 26.65 | 26.99 | 26.77 | 3941800.0 | 26.77 |
2020-10-22 | 27.5 | 25.46 | 27.5 | 26.68 | 5967900.0 | 26.68 |
2020-10-21 | 26.39 | 25.46 | 25.46 | 25.69 | 3703800.0 | 25.69 |
2020-10-20 | 26.15 | 25.33 | 25.43 | 25.57 | 2359700.0 | 25.57 |
2020-10-19 | 25.82 | 25.13 | 25.71 | 25.17 | 2108900.0 | 25.17 |
2020-10-16 | 26.06 | 25.61 | 25.87 | 25.64 | 2601400.0 | 25.64 |
2020-10-15 | 25.65 | 24.76 | 25.04 | 25.64 | 2466000.0 | 25.64 |
2020-10-14 | 25.97 | 25.17 | 25.88 | 25.3 | 5876800.0 | 25.3 |
2020-10-13 | 25.98 | 24.84 | 25.87 | 24.94 | 3281400.0 | 24.94 |
2020-10-12 | 25.96 | 25.6 | 25.9 | 25.93 | 2183700.0 | 25.93 |
2020-10-09 | 25.97 | 25.38 | 25.69 | 25.69 | 2009600.0 | 25.69 |
2020-10-08 | 26.21 | 25.42 | 25.78 | 25.45 | 2890600.0 | 25.45 |
2020-10-07 | 25.56 | 25.14 | 25.17 | 25.29 | 2811600.0 | 25.29 |
2020-10-06 | 25.42 | 24.74 | 24.87 | 24.77 | 3122000.0 | 24.77 |
2020-10-05 | 24.77 | 24.24 | 24.31 | 24.62 | 2676900.0 | 24.62 |
2020-10-02 | 24.19 | 23.0 | 23.06 | 24.0 | 3496100.0 | 24.0 |
2020-10-01 | 23.67 | 22.31 | 22.31 | 23.5 | 7963200.0 | 23.5 |
2020-09-30 | 22.49 | 22.03 | 22.2 | 22.17 | 2440600.0 | 22.17 |
2020-09-29 | 22.68 | 22.04 | 22.68 | 22.09 | 2676600.0 | 22.09 |
2020-09-28 | 22.85 | 22.29 | 22.38 | 22.54 | 2216800.0 | 22.54 |
2020-09-25 | 22.16 | 21.45 | 21.46 | 21.92 | 2725200.0 | 21.92 |
2020-09-24 | 21.97 | 21.43 | 21.7 | 21.63 | 2125600.0 | 21.63 |
2020-09-23 | 22.86 | 21.7 | 22.76 | 21.77 | 3122800.0 | 21.77 |
2020-09-22 | 23.28 | 22.75 | 23.11 | 22.86 | 2209900.0 | 22.86 |
2020-09-21 | 23.36 | 22.41 | 23.31 | 22.93 | 4137000.0 | 22.93 |
2020-09-18 | 24.99 | 23.85 | 24.63 | 23.94 | 4617900.0 | 23.94 |
2020-09-17 | 24.75 | 23.82 | 24.38 | 24.64 | 3235600.0 | 24.64 |
2020-09-16 | 25.14 | 24.4 | 24.45 | 24.69 | 2655100.0 | 24.69 |
2020-09-15 | 24.47 | 24.03 | 24.25 | 24.38 | 2702700.0 | 24.38 |
2020-09-14 | 24.48 | 23.04 | 23.17 | 24.19 | 6184500.0 | 24.19 |
2020-09-11 | 23.29 | 22.77 | 22.93 | 23.17 | 2535300.0 | 23.17 |
2020-09-10 | 23.3 | 22.72 | 22.83 | 22.82 | 3680100.0 | 22.82 |
2020-09-09 | 22.83 | 22.35 | 22.52 | 22.63 | 2796500.0 | 22.63 |
2020-09-08 | 23.07 | 22.32 | 22.78 | 22.36 | 2011200.0 | 22.36 |
2020-09-04 | 23.49 | 22.95 | 23.45 | 23.07 | 2432400.0 | 23.07 |
2020-09-03 | 24.3 | 22.98 | 24.22 | 23.18 | 2966800.0 | 23.18 |
2020-09-02 | 24.66 | 24.11 | 24.43 | 24.27 | 2479400.0 | 24.27 |
2020-09-01 | 24.38 | 23.55 | 23.62 | 24.37 | 2847600.0 | 24.37 |
2020-08-31 | 24.29 | 23.72 | 24.28 | 23.85 | 1542400.0 | 23.85 |
2020-08-28 | 24.33 | 23.54 | 23.86 | 24.29 | 1675600.0 | 24.29 |
2020-08-27 | 24.09 | 23.7 | 23.92 | 23.86 | 1579800.0 | 23.86 |
2020-08-26 | 24.24 | 23.7 | 24.1 | 23.86 | 1034200.0 | 23.86 |
2020-08-25 | 24.6 | 23.72 | 24.2 | 24.12 | 1508600.0 | 24.12 |
2020-08-24 | 24.35 | 23.82 | 24.02 | 24.13 | 2010400.0 | 24.13 |
2020-08-21 | 23.95 | 23.49 | 23.54 | 23.8 | 1185000.0 | 23.8 |
2020-08-20 | 23.86 | 23.38 | 23.52 | 23.64 | 1216000.0 | 23.64 |
2020-08-19 | 24.11 | 23.59 | 23.78 | 23.74 | 1833100.0 | 23.74 |
2020-08-18 | 24.01 | 23.55 | 23.75 | 23.81 | 1672000.0 | 23.81 |
2020-08-17 | 24.03 | 23.7 | 23.96 | 23.88 | 1129800.0 | 23.88 |
2020-08-14 | 24.18 | 23.79 | 23.95 | 23.9 | 1427900.0 | 23.9 |
2020-08-13 | 24.28 | 23.61 | 24.11 | 24.0 | 2327700.0 | 24.0 |
2020-08-12 | 24.47 | 24.01 | 24.28 | 24.33 | 2296300.0 | 24.33 |
2020-08-11 | 24.61 | 23.78 | 23.79 | 24.04 | 3364200.0 | 24.04 |
2020-08-10 | 23.56 | 22.68 | 23.44 | 23.23 | 5571600.0 | 23.23 |
2020-08-07 | 23.38 | 22.66 | 22.89 | 23.36 | 1602400.0 | 23.36 |
2020-08-06 | 23.15 | 22.67 | 23.03 | 22.88 | 1813700.0 | 22.88 |
2020-08-05 | 23.09 | 22.66 | 22.66 | 23.01 | 1500100.0 | 23.01 |
2020-08-04 | 22.7 | 22.02 | 22.39 | 22.45 | 1721800.0 | 22.45 |
2020-08-03 | 22.52 | 21.9 | 22.26 | 22.32 | 2102900.0 | 22.32 |
2020-07-31 | 22.25 | 21.66 | 22.15 | 22.2 | 2471800.0 | 22.2 |
2020-07-30 | 22.89 | 22.12 | 22.84 | 22.22 | 2227600.0 | 22.22 |
2020-07-29 | 23.16 | 20.25 | 20.5 | 23.05 | 4643800.0 | 23.05 |
2020-07-28 | 23.28 | 22.72 | 23.06 | 23.01 | 1989200.0 | 23.01 |
2020-07-27 | 23.26 | 22.7 | 22.85 | 23.11 | 1417900.0 | 23.11 |
2020-07-24 | 22.99 | 22.61 | 22.99 | 22.74 | 1787000.0 | 22.74 |
2020-07-23 | 23.47 | 22.84 | 22.86 | 23.09 | 2262600.0 | 23.09 |
2020-07-22 | 23.1 | 22.75 | 22.89 | 22.92 | 1652200.0 | 22.92 |
2020-07-21 | 23.5 | 22.73 | 23.2 | 22.79 | 2372000.0 | 22.79 |
2020-07-20 | 23.98 | 23.33 | 23.9 | 23.39 | 1671000.0 | 23.39 |
2020-07-17 | 24.11 | 23.73 | 23.88 | 24.03 | 1929800.0 | 24.03 |
2020-07-16 | 24.05 | 23.58 | 23.79 | 23.74 | 1327200.0 | 23.74 |
2020-07-15 | 23.95 | 23.33 | 23.42 | 23.88 | 1658600.0 | 23.88 |
2020-07-14 | 22.82 | 22.12 | 22.16 | 22.81 | 1681400.0 | 22.81 |
2020-07-13 | 23.07 | 22.26 | 22.62 | 22.31 | 1603600.0 | 22.31 |
2020-07-10 | 22.26 | 21.74 | 21.92 | 22.24 | 759800.0 | 22.24 |
2020-07-09 | 22.27 | 21.51 | 22.26 | 21.82 | 1620500.0 | 21.82 |
2020-07-08 | 22.54 | 22.01 | 22.15 | 22.23 | 1608900.0 | 22.23 |
2020-07-07 | 22.52 | 22.12 | 22.37 | 22.24 | 1473600.0 | 22.24 |
2020-07-06 | 23.08 | 22.54 | 23.0 | 22.68 | 2488600.0 | 22.68 |
2020-07-02 | 22.81 | 22.03 | 22.49 | 22.45 | 3130000.0 | 22.45 |
2020-07-01 | 22.8 | 21.94 | 22.65 | 22.11 | 1911000.0 | 22.11 |
2020-06-30 | 22.67 | 21.89 | 22.09 | 22.55 | 2131300.0 | 22.55 |
2020-06-29 | 22.35 | 21.45 | 21.72 | 22.17 | 1551100.0 | 22.17 |
2020-06-26 | 21.72 | 21.29 | 21.68 | 21.43 | 4533500.0 | 21.43 |
2020-06-25 | 21.77 | 20.88 | 21.27 | 21.72 | 2671600.0 | 21.72 |
2020-06-24 | 21.96 | 21.26 | 21.91 | 21.44 | 2415400.0 | 21.44 |
2020-06-23 | 22.61 | 22.19 | 22.42 | 22.24 | 1900300.0 | 22.24 |
2020-06-22 | 22.27 | 21.55 | 21.91 | 22.1 | 1415500.0 | 22.1 |
2020-06-19 | 22.74 | 21.8 | 22.69 | 22.09 | 1552700.0 | 22.09 |
2020-06-18 | 22.7 | 22.2 | 22.47 | 22.3 | 1366500.0 | 22.3 |
2020-06-17 | 23.16 | 22.56 | 23.12 | 22.68 | 1397600.0 | 22.68 |
2020-06-16 | 23.93 | 22.36 | 23.62 | 22.72 | 2701500.0 | 22.72 |
2020-06-15 | 22.93 | 21.4 | 21.55 | 22.82 | 1732300.0 | 22.82 |
2020-06-12 | 22.98 | 21.66 | 22.68 | 22.19 | 2544900.0 | 22.19 |
2020-06-11 | 22.95 | 21.55 | 22.79 | 21.7 | 2451500.0 | 21.7 |
2020-06-10 | 24.22 | 23.31 | 24.22 | 23.47 | 2365300.0 | 23.47 |
2020-06-09 | 24.83 | 24.17 | 24.81 | 24.25 | 1659800.0 | 24.25 |
2020-06-08 | 25.34 | 24.78 | 24.8 | 25.17 | 2406700.0 | 25.17 |
2020-06-05 | 25.57 | 24.61 | 25.31 | 24.7 | 4506100.0 | 24.7 |
2020-06-04 | 24.55 | 23.9 | 24.35 | 24.5 | 2469900.0 | 24.5 |
2020-06-03 | 24.5 | 23.59 | 23.73 | 24.44 | 3726000.0 | 24.44 |
2020-06-02 | 23.63 | 22.88 | 22.88 | 23.33 | 3571200.0 | 23.33 |
2020-06-01 | 23.55 | 23.03 | 23.06 | 23.3 | 2019900.0 | 23.3 |
2020-05-29 | 23.45 | 22.67 | 23.16 | 23.11 | 4646600.0 | 23.11 |
2020-05-28 | 24.16 | 23.14 | 24.16 | 23.32 | 4113600.0 | 23.32 |
2020-05-27 | 24.01 | 23.21 | 23.62 | 23.9 | 5407100.0 | 23.9 |
2020-05-26 | 23.15 | 22.16 | 22.32 | 23.11 | 3613300.0 | 23.11 |
2020-05-22 | 21.59 | 20.99 | 21.33 | 21.54 | 1783100.0 | 21.54 |
2020-05-21 | 21.47 | 21.07 | 21.1 | 21.31 | 1581100.0 | 21.31 |
2020-05-20 | 21.71 | 21.11 | 21.24 | 21.16 | 2574900.0 | 21.16 |
2020-05-19 | 21.46 | 20.73 | 20.95 | 20.94 | 3640500.0 | 20.94 |
2020-05-18 | 21.25 | 20.61 | 20.61 | 21.0 | 2125200.0 | 21.0 |
2020-05-15 | 19.82 | 19.26 | 19.35 | 19.7 | 1378500.0 | 19.7 |
2020-05-14 | 19.63 | 18.35 | 18.43 | 19.55 | 3320000.0 | 19.55 |
2020-05-13 | 19.42 | 18.66 | 19.42 | 19.15 | 3427700.0 | 19.15 |
2020-05-12 | 20.25 | 19.54 | 20.25 | 19.65 | 2672800.0 | 19.65 |
2020-05-11 | 19.82 | 18.99 | 19.36 | 19.62 | 2079000.0 | 19.62 |
2020-05-08 | 19.93 | 19.34 | 19.34 | 19.61 | 2289100.0 | 19.61 |
2020-05-07 | 19.51 | 18.74 | 18.78 | 19.04 | 2409500.0 | 19.04 |
2020-05-06 | 20.16 | 18.42 | 19.39 | 18.45 | 2383700.0 | 18.45 |
2020-05-05 | 19.73 | 19.21 | 19.39 | 19.3 | 1530300.0 | 19.3 |
2020-05-04 | 19.18 | 18.06 | 18.65 | 19.13 | 1870300.0 | 19.13 |
2020-05-01 | 19.48 | 18.4 | 19.31 | 18.87 | 1106700.0 | 18.87 |
2020-04-30 | 20.02 | 19.13 | 19.57 | 19.74 | 2027600.0 | 19.74 |
2020-04-29 | 20.25 | 19.65 | 19.75 | 19.8 | 1930600.0 | 19.8 |
2020-04-28 | 19.93 | 18.95 | 19.53 | 19.26 | 3015800.0 | 19.26 |
2020-04-27 | 19.23 | 18.4 | 18.54 | 19.14 | 2296200.0 | 19.14 |
2020-04-24 | 18.57 | 17.95 | 18.32 | 18.45 | 1352200.0 | 18.45 |
2020-04-23 | 18.58 | 18.02 | 18.22 | 18.25 | 1896900.0 | 18.25 |
2020-04-22 | 18.12 | 17.28 | 17.44 | 18.0 | 2513900.0 | 18.0 |
2020-04-21 | 17.21 | 16.38 | 16.84 | 17.05 | 3033900.0 | 17.05 |
2020-04-20 | 18.02 | 17.26 | 17.8 | 17.37 | 1885400.0 | 17.37 |
2020-04-17 | 18.45 | 16.86 | 17.1 | 18.26 | 2947200.0 | 18.26 |
2020-04-16 | 17.41 | 16.16 | 17.41 | 16.63 | 4731900.0 | 16.63 |
2020-04-15 | 17.69 | 17.26 | 17.58 | 17.34 | 2390900.0 | 17.34 |
2020-04-14 | 18.8 | 18.26 | 18.6 | 18.36 | 2783600.0 | 18.36 |
2020-04-13 | 18.57 | 17.68 | 18.37 | 18.19 | 1730200.0 | 18.19 |
2020-04-09 | 19.16 | 18.2 | 18.28 | 18.63 | 2735300.0 | 18.63 |
2020-04-08 | 18.12 | 16.84 | 16.9 | 17.98 | 2208500.0 | 17.98 |
2020-04-07 | 17.84 | 16.65 | 17.56 | 16.7 | 4472000.0 | 16.7 |
2020-04-06 | 17.22 | 16.22 | 16.32 | 16.64 | 6127700.0 | 16.64 |
2020-04-03 | 16.42 | 15.43 | 16.19 | 15.51 | 4542300.0 | 15.51 |
2020-04-02 | 17.06 | 16.06 | 16.14 | 16.38 | 4228400.0 | 16.38 |
2020-04-01 | 16.64 | 15.55 | 16.64 | 16.27 | 3451600.0 | 16.27 |
2020-03-31 | 18.2 | 17.02 | 17.61 | 17.27 | 5926900.0 | 17.27 |
2020-03-30 | 18.1 | 16.78 | 17.69 | 18.07 | 2505800.0 | 18.07 |
2020-03-27 | 18.21 | 16.48 | 16.69 | 17.69 | 3250500.0 | 17.69 |
2020-03-26 | 18.66 | 16.69 | 16.93 | 17.47 | 7173100.0 | 17.47 |
2020-03-25 | 17.35 | 14.82 | 14.99 | 16.52 | 7764900.0 | 16.52 |
2020-03-24 | 15.44 | 13.72 | 14.17 | 14.73 | 5731400.0 | 14.73 |
2020-03-23 | 14.93 | 13.4 | 14.83 | 13.67 | 3801200.0 | 13.67 |
2020-03-20 | 17.08 | 14.72 | 16.94 | 14.79 | 6106600.0 | 14.79 |
2020-03-19 | 17.12 | 13.84 | 13.9 | 16.39 | 6197100.0 | 16.39 |
2020-03-18 | 14.48 | 12.92 | 13.58 | 14.2 | 4722100.0 | 14.2 |
2020-03-17 | 16.2 | 14.48 | 15.95 | 14.52 | 6709600.0 | 14.52 |
2020-03-16 | 17.77 | 14.51 | 17.39 | 15.56 | 4459900.0 | 15.56 |
2020-03-13 | 19.75 | 17.9 | 19.03 | 19.73 | 4640900.0 | 19.73 |
2020-03-12 | 18.99 | 16.71 | 18.92 | 17.97 | 5049600.0 | 17.97 |
2020-03-11 | 21.43 | 19.99 | 21.43 | 20.32 | 4459700.0 | 20.32 |
2020-03-10 | 22.1 | 20.56 | 21.69 | 22.08 | 3994000.0 | 22.08 |
2020-03-09 | 24.57 | 21.02 | 24.57 | 21.03 | 4740400.0 | 21.03 |
2020-03-06 | 23.74 | 22.97 | 23.33 | 23.63 | 3698500.0 | 23.63 |
2020-03-05 | 24.92 | 23.73 | 24.85 | 24.01 | 4101300.0 | 24.01 |
2020-03-04 | 25.46 | 24.82 | 25.15 | 25.46 | 2597300.0 | 25.46 |
2020-03-03 | 25.6 | 24.52 | 25.16 | 24.9 | 4123400.0 | 24.9 |
2020-03-02 | 25.26 | 24.59 | 25.05 | 25.23 | 5382400.0 | 25.23 |
2020-02-28 | 25.04 | 24.39 | 24.83 | 24.92 | 5735500.0 | 24.92 |
2020-02-27 | 26.56 | 25.53 | 26.08 | 25.53 | 3243500.0 | 25.53 |
2020-02-26 | 27.35 | 26.34 | 26.92 | 26.57 | 2777900.0 | 26.57 |
2020-02-25 | 28.24 | 26.75 | 28.24 | 26.76 | 2538900.0 | 26.76 |
2020-02-24 | 28.5 | 27.79 | 28.45 | 28.17 | 3512700.0 | 28.17 |
2020-02-21 | 29.6 | 28.98 | 29.57 | 29.02 | 1877700.0 | 29.02 |
2020-02-20 | 29.75 | 29.44 | 29.68 | 29.65 | 2295200.0 | 29.65 |
2020-02-19 | 29.95 | 29.73 | 29.91 | 29.73 | 3055700.0 | 29.73 |
2020-02-18 | 30.01 | 29.56 | 29.85 | 29.82 | 2460700.0 | 29.82 |