名前 | BrightView Holdings Inc. Common Stock |
ティッカー | BV |
国 | United States |
上場年 | 2018.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.83 | 15.23 | 15.83 | 15.27 | 222300.0 | 15.27 |
2021-02-12 | 15.73 | 15.21 | 15.21 | 15.71 | 124200.0 | 15.71 |
2021-02-11 | 15.34 | 14.91 | 15.17 | 15.3 | 423300.0 | 15.3 |
2021-02-10 | 15.49 | 15.13 | 15.39 | 15.13 | 248500.0 | 15.13 |
2021-02-09 | 15.32 | 14.97 | 15.32 | 15.07 | 232800.0 | 15.07 |
2021-02-08 | 15.26 | 15.02 | 15.12 | 15.22 | 185300.0 | 15.22 |
2021-02-05 | 15.31 | 14.65 | 14.88 | 15.05 | 177700.0 | 15.05 |
2021-02-04 | 15.82 | 14.1 | 15.38 | 14.61 | 723200.0 | 14.61 |
2021-02-03 | 15.22 | 14.74 | 15.01 | 15.21 | 202200.0 | 15.21 |
2021-02-02 | 15.14 | 14.52 | 14.74 | 15.09 | 261200.0 | 15.09 |
2021-02-01 | 14.7 | 14.24 | 14.49 | 14.51 | 172200.0 | 14.51 |
2021-01-29 | 15.19 | 14.16 | 15.19 | 14.18 | 310700.0 | 14.18 |
2021-01-28 | 15.73 | 15.19 | 15.63 | 15.23 | 214400.0 | 15.23 |
2021-01-27 | 15.61 | 15.17 | 15.4 | 15.45 | 421900.0 | 15.45 |
2021-01-26 | 16.3 | 15.74 | 16.21 | 15.77 | 389000.0 | 15.77 |
2021-01-25 | 16.27 | 15.53 | 16.01 | 16.11 | 448700.0 | 16.11 |
2021-01-22 | 16.13 | 15.53 | 15.62 | 16.11 | 356000.0 | 16.11 |
2021-01-21 | 15.98 | 15.56 | 15.77 | 15.84 | 333900.0 | 15.84 |
2021-01-20 | 15.74 | 15.35 | 15.35 | 15.67 | 134800.0 | 15.67 |
2021-01-19 | 15.45 | 15.13 | 15.42 | 15.3 | 215200.0 | 15.3 |
2021-01-15 | 15.42 | 14.96 | 15.37 | 15.18 | 192300.0 | 15.18 |
2021-01-14 | 15.93 | 15.64 | 15.69 | 15.66 | 225000.0 | 15.66 |
2021-01-13 | 15.9 | 15.4 | 15.78 | 15.59 | 239400.0 | 15.59 |
2021-01-12 | 15.99 | 15.48 | 15.48 | 15.82 | 297300.0 | 15.82 |
2021-01-11 | 15.77 | 15.35 | 15.44 | 15.49 | 180100.0 | 15.49 |
2021-01-08 | 15.82 | 15.37 | 15.82 | 15.66 | 215100.0 | 15.66 |
2021-01-07 | 16.0 | 15.58 | 15.81 | 15.73 | 170200.0 | 15.73 |
2021-01-06 | 15.9 | 15.26 | 15.26 | 15.72 | 202300.0 | 15.72 |
2021-01-05 | 15.15 | 14.86 | 14.86 | 14.91 | 235100.0 | 14.91 |
2021-01-04 | 15.24 | 14.82 | 15.24 | 14.96 | 593300.0 | 14.96 |
2020-12-31 | 15.19 | 14.68 | 14.84 | 15.12 | 199800.0 | 15.12 |
2020-12-30 | 15.24 | 14.88 | 15.08 | 14.93 | 202100.0 | 14.93 |
2020-12-29 | 15.13 | 14.8 | 15.13 | 15.04 | 455500.0 | 15.04 |
2020-12-28 | 15.1 | 14.67 | 15.04 | 14.99 | 165600.0 | 14.99 |
2020-12-24 | 15.11 | 14.67 | 14.82 | 14.91 | 66800.0 | 14.91 |
2020-12-23 | 15.12 | 14.75 | 14.98 | 14.81 | 131100.0 | 14.81 |
2020-12-22 | 14.96 | 14.02 | 14.22 | 14.81 | 676100.0 | 14.81 |
2020-12-21 | 14.6 | 14.07 | 14.42 | 14.26 | 187800.0 | 14.26 |
2020-12-18 | 14.92 | 14.73 | 14.85 | 14.81 | 589400.0 | 14.81 |
2020-12-17 | 14.83 | 14.26 | 14.26 | 14.79 | 271300.0 | 14.79 |
2020-12-16 | 14.38 | 14.14 | 14.31 | 14.22 | 212400.0 | 14.22 |
2020-12-15 | 14.34 | 13.9 | 14.2 | 14.24 | 229500.0 | 14.24 |
2020-12-14 | 14.17 | 13.48 | 13.75 | 14.08 | 326600.0 | 14.08 |
2020-12-11 | 13.79 | 13.44 | 13.57 | 13.47 | 197200.0 | 13.47 |
2020-12-10 | 13.75 | 13.26 | 13.51 | 13.71 | 228300.0 | 13.71 |
2020-12-09 | 14.15 | 13.51 | 13.96 | 13.7 | 211900.0 | 13.7 |
2020-12-08 | 13.96 | 13.6 | 13.6 | 13.84 | 244600.0 | 13.84 |
2020-12-07 | 13.77 | 13.45 | 13.67 | 13.75 | 275700.0 | 13.75 |
2020-12-04 | 13.95 | 13.52 | 13.7 | 13.8 | 656100.0 | 13.8 |
2020-12-03 | 14.02 | 13.4 | 13.88 | 13.42 | 269800.0 | 13.42 |
2020-12-02 | 14.11 | 13.47 | 13.73 | 13.65 | 308500.0 | 13.65 |
2020-12-01 | 14.19 | 13.59 | 13.96 | 13.67 | 209000.0 | 13.67 |
2020-11-30 | 14.24 | 13.58 | 14.13 | 13.64 | 191300.0 | 13.64 |
2020-11-27 | 14.67 | 14.1 | 14.5 | 14.26 | 109200.0 | 14.26 |
2020-11-25 | 15.05 | 14.52 | 14.99 | 14.61 | 149400.0 | 14.61 |
2020-11-24 | 15.0 | 14.68 | 14.99 | 14.96 | 239200.0 | 14.96 |
2020-11-23 | 14.8 | 13.96 | 14.36 | 14.6 | 292800.0 | 14.6 |
2020-11-20 | 14.2 | 13.61 | 13.63 | 14.18 | 261500.0 | 14.18 |
2020-11-19 | 14.23 | 13.25 | 14.04 | 13.78 | 294400.0 | 13.78 |
2020-11-18 | 15.21 | 13.77 | 14.52 | 14.27 | 453300.0 | 14.27 |
2020-11-17 | 14.91 | 14.2 | 14.6 | 14.68 | 242900.0 | 14.68 |
2020-11-16 | 15.04 | 14.48 | 14.81 | 14.72 | 229200.0 | 14.72 |
2020-11-13 | 14.42 | 13.76 | 13.82 | 14.38 | 135300.0 | 14.38 |
2020-11-12 | 14.14 | 13.47 | 13.91 | 13.58 | 278700.0 | 13.58 |
2020-11-11 | 14.54 | 13.73 | 14.45 | 14.1 | 268700.0 | 14.1 |
2020-11-10 | 14.56 | 13.84 | 14.0 | 14.34 | 394400.0 | 14.34 |
2020-11-09 | 14.43 | 13.35 | 13.98 | 13.94 | 431800.0 | 13.94 |
2020-11-06 | 13.25 | 12.81 | 13.24 | 12.85 | 115300.0 | 12.85 |
2020-11-05 | 13.34 | 12.66 | 12.67 | 13.12 | 167100.0 | 13.12 |
2020-11-04 | 13.01 | 12.19 | 12.8 | 12.51 | 203300.0 | 12.51 |
2020-11-03 | 13.5 | 12.91 | 13.44 | 13.17 | 383400.0 | 13.17 |
2020-11-02 | 13.5 | 12.29 | 12.39 | 13.16 | 521200.0 | 13.16 |
2020-10-30 | 12.33 | 11.9 | 12.08 | 12.23 | 691100.0 | 12.23 |
2020-10-29 | 12.41 | 11.89 | 11.98 | 12.22 | 648200.0 | 12.22 |
2020-10-28 | 12.39 | 11.81 | 12.09 | 12.03 | 264600.0 | 12.03 |
2020-10-27 | 12.86 | 12.3 | 12.75 | 12.44 | 174600.0 | 12.44 |
2020-10-26 | 12.91 | 12.51 | 12.75 | 12.83 | 256100.0 | 12.83 |
2020-10-23 | 13.46 | 12.92 | 13.41 | 12.94 | 261000.0 | 12.94 |
2020-10-22 | 13.33 | 12.63 | 12.99 | 13.24 | 529400.0 | 13.24 |
2020-10-21 | 13.05 | 12.64 | 12.88 | 12.85 | 182200.0 | 12.85 |
2020-10-20 | 13.33 | 12.93 | 13.06 | 12.95 | 412500.0 | 12.95 |
2020-10-19 | 13.65 | 12.79 | 13.5 | 12.91 | 361700.0 | 12.91 |
2020-10-16 | 13.42 | 12.99 | 13.16 | 13.36 | 238700.0 | 13.36 |
2020-10-15 | 13.2 | 12.78 | 12.99 | 13.17 | 285800.0 | 13.17 |
2020-10-14 | 13.59 | 13.07 | 13.47 | 13.07 | 191100.0 | 13.07 |
2020-10-13 | 13.43 | 13.01 | 13.28 | 13.36 | 116200.0 | 13.36 |
2020-10-12 | 13.48 | 13.13 | 13.29 | 13.42 | 110300.0 | 13.42 |
2020-10-09 | 13.62 | 13.02 | 13.57 | 13.2 | 145800.0 | 13.2 |
2020-10-08 | 13.98 | 13.35 | 13.73 | 13.48 | 530200.0 | 13.48 |
2020-10-07 | 13.64 | 13.21 | 13.29 | 13.42 | 448600.0 | 13.42 |
2020-10-06 | 13.3 | 12.64 | 13.0 | 13.0 | 407500.0 | 13.0 |
2020-10-05 | 12.99 | 12.64 | 12.64 | 12.88 | 309600.0 | 12.88 |
2020-10-02 | 12.66 | 11.65 | 11.81 | 12.58 | 290400.0 | 12.58 |
2020-10-01 | 12.07 | 11.34 | 11.36 | 12.04 | 244700.0 | 12.04 |
2020-09-30 | 12.25 | 11.36 | 11.84 | 11.4 | 264100.0 | 11.4 |
2020-09-29 | 12.21 | 11.7 | 12.15 | 11.9 | 167500.0 | 11.9 |
2020-09-28 | 12.28 | 12.01 | 12.03 | 12.08 | 167100.0 | 12.08 |
2020-09-25 | 11.95 | 11.54 | 11.54 | 11.82 | 204200.0 | 11.82 |
2020-09-24 | 11.98 | 11.56 | 11.77 | 11.7 | 145600.0 | 11.7 |
2020-09-23 | 12.36 | 11.64 | 11.91 | 11.66 | 411000.0 | 11.66 |
2020-09-22 | 11.99 | 10.97 | 11.06 | 11.99 | 514100.0 | 11.99 |
2020-09-21 | 11.8 | 10.93 | 11.75 | 11.1 | 233300.0 | 11.1 |
2020-09-18 | 12.55 | 12.08 | 12.36 | 12.16 | 1454900.0 | 12.16 |
2020-09-17 | 12.33 | 11.88 | 11.99 | 12.24 | 250700.0 | 12.24 |
2020-09-16 | 12.31 | 12.06 | 12.15 | 12.14 | 420200.0 | 12.14 |
2020-09-15 | 12.32 | 11.92 | 12.2 | 12.12 | 195600.0 | 12.12 |
2020-09-14 | 11.98 | 11.42 | 11.53 | 11.98 | 229900.0 | 11.98 |
2020-09-11 | 11.71 | 11.27 | 11.61 | 11.37 | 135900.0 | 11.37 |
2020-09-10 | 12.31 | 11.42 | 12.25 | 11.51 | 302800.0 | 11.51 |
2020-09-09 | 12.26 | 11.87 | 12.0 | 12.14 | 121300.0 | 12.14 |
2020-09-08 | 12.27 | 11.9 | 12.27 | 11.9 | 177300.0 | 11.9 |
2020-09-04 | 13.01 | 12.29 | 12.9 | 12.46 | 166400.0 | 12.46 |
2020-09-03 | 13.36 | 12.62 | 13.19 | 12.69 | 579600.0 | 12.69 |
2020-09-02 | 13.2 | 12.77 | 12.95 | 13.15 | 282500.0 | 13.15 |
2020-09-01 | 12.93 | 12.17 | 12.17 | 12.92 | 227200.0 | 12.92 |
2020-08-31 | 12.51 | 12.2 | 12.51 | 12.28 | 313900.0 | 12.28 |
2020-08-28 | 12.67 | 12.11 | 12.41 | 12.58 | 191100.0 | 12.58 |
2020-08-27 | 12.57 | 12.19 | 12.4 | 12.31 | 153100.0 | 12.31 |
2020-08-26 | 12.76 | 12.31 | 12.5 | 12.31 | 281400.0 | 12.31 |
2020-08-25 | 12.59 | 12.29 | 12.57 | 12.51 | 241400.0 | 12.51 |
2020-08-24 | 12.56 | 12.03 | 12.18 | 12.53 | 230800.0 | 12.53 |
2020-08-21 | 12.24 | 11.9 | 12.13 | 12.0 | 139000.0 | 12.0 |
2020-08-20 | 12.27 | 11.97 | 11.97 | 12.16 | 84700.0 | 12.16 |
2020-08-19 | 12.23 | 11.97 | 12.07 | 12.18 | 159600.0 | 12.18 |
2020-08-18 | 12.31 | 12.05 | 12.19 | 12.1 | 181100.0 | 12.1 |
2020-08-17 | 12.42 | 11.97 | 12.42 | 12.24 | 205200.0 | 12.24 |
2020-08-14 | 12.65 | 12.22 | 12.22 | 12.45 | 174700.0 | 12.45 |
2020-08-13 | 12.86 | 12.04 | 12.86 | 12.41 | 315400.0 | 12.41 |
2020-08-12 | 13.49 | 12.75 | 13.48 | 12.76 | 165200.0 | 12.76 |
2020-08-11 | 13.43 | 13.15 | 13.26 | 13.25 | 691600.0 | 13.25 |
2020-08-10 | 13.27 | 12.79 | 12.87 | 13.03 | 206200.0 | 13.03 |
2020-08-07 | 13.02 | 12.45 | 12.45 | 12.84 | 389000.0 | 12.84 |
2020-08-06 | 13.17 | 12.29 | 12.29 | 12.51 | 1111000.0 | 12.51 |
2020-08-05 | 12.78 | 11.86 | 12.78 | 12.24 | 624500.0 | 12.24 |
2020-08-04 | 12.42 | 12.11 | 12.11 | 12.27 | 294500.0 | 12.27 |
2020-08-03 | 12.39 | 12.11 | 12.29 | 12.25 | 553400.0 | 12.25 |
2020-07-31 | 12.14 | 11.71 | 12.05 | 12.12 | 294500.0 | 12.12 |
2020-07-30 | 12.33 | 11.88 | 11.92 | 12.15 | 335700.0 | 12.15 |
2020-07-29 | 12.19 | 11.71 | 11.71 | 12.18 | 237600.0 | 12.18 |
2020-07-28 | 11.89 | 11.51 | 11.74 | 11.66 | 206700.0 | 11.66 |
2020-07-27 | 11.9 | 11.6 | 11.7 | 11.83 | 287000.0 | 11.83 |
2020-07-24 | 12.18 | 11.71 | 12.08 | 11.72 | 247000.0 | 11.72 |
2020-07-23 | 12.3 | 11.81 | 11.82 | 12.1 | 320900.0 | 12.1 |
2020-07-22 | 12.13 | 11.48 | 11.95 | 11.84 | 266800.0 | 11.84 |
2020-07-21 | 12.12 | 11.7 | 11.79 | 11.99 | 315700.0 | 11.99 |
2020-07-20 | 11.95 | 11.44 | 11.83 | 11.67 | 229900.0 | 11.67 |
2020-07-17 | 12.17 | 11.82 | 11.94 | 11.95 | 330000.0 | 11.95 |
2020-07-16 | 11.95 | 11.51 | 11.69 | 11.92 | 341600.0 | 11.92 |
2020-07-15 | 11.88 | 11.4 | 11.4 | 11.75 | 423800.0 | 11.75 |
2020-07-14 | 11.16 | 10.64 | 10.78 | 10.99 | 492100.0 | 10.99 |
2020-07-13 | 11.11 | 10.5 | 10.86 | 10.85 | 627700.0 | 10.85 |
2020-07-10 | 10.97 | 10.46 | 10.48 | 10.75 | 869100.0 | 10.75 |
2020-07-09 | 10.98 | 10.38 | 10.98 | 10.49 | 386300.0 | 10.49 |
2020-07-08 | 11.11 | 10.52 | 11.0 | 11.03 | 396900.0 | 11.03 |
2020-07-07 | 11.68 | 11.0 | 11.48 | 11.02 | 456400.0 | 11.02 |
2020-07-06 | 12.03 | 11.55 | 11.79 | 11.62 | 646100.0 | 11.62 |
2020-07-02 | 12.05 | 11.43 | 11.68 | 11.49 | 615000.0 | 11.49 |
2020-07-01 | 11.65 | 11.23 | 11.24 | 11.4 | 381700.0 | 11.4 |
2020-06-30 | 11.46 | 11.05 | 11.32 | 11.2 | 555000.0 | 11.2 |
2020-06-29 | 11.51 | 10.99 | 11.08 | 11.28 | 635300.0 | 11.28 |
2020-06-26 | 11.05 | 10.58 | 10.65 | 10.8 | 717200.0 | 10.8 |
2020-06-25 | 10.85 | 10.37 | 10.75 | 10.82 | 451800.0 | 10.82 |
2020-06-24 | 11.36 | 10.76 | 11.17 | 10.86 | 361700.0 | 10.86 |
2020-06-23 | 11.45 | 11.02 | 11.27 | 11.36 | 538100.0 | 11.36 |
2020-06-22 | 11.48 | 10.89 | 11.43 | 11.09 | 761100.0 | 11.09 |
2020-06-19 | 11.84 | 11.27 | 11.52 | 11.55 | 945800.0 | 11.55 |
2020-06-18 | 11.74 | 11.02 | 11.67 | 11.4 | 857900.0 | 11.4 |
2020-06-17 | 12.23 | 11.57 | 11.98 | 11.87 | 409300.0 | 11.87 |
2020-06-16 | 12.99 | 11.82 | 12.99 | 11.99 | 620300.0 | 11.99 |
2020-06-15 | 12.51 | 11.85 | 11.85 | 12.37 | 806600.0 | 12.37 |
2020-06-12 | 12.5 | 11.63 | 12.49 | 12.33 | 1735800.0 | 12.33 |
2020-06-11 | 13.23 | 11.31 | 13.23 | 11.94 | 3326500.0 | 11.94 |
2020-06-10 | 15.25 | 14.57 | 15.2 | 14.7 | 129500.0 | 14.7 |
2020-06-09 | 16.15 | 15.2 | 15.9 | 15.23 | 156400.0 | 15.23 |
2020-06-08 | 16.34 | 15.83 | 16.12 | 16.26 | 268600.0 | 16.26 |
2020-06-05 | 16.07 | 15.43 | 15.6 | 15.81 | 224100.0 | 15.81 |
2020-06-04 | 15.23 | 14.61 | 14.61 | 14.81 | 102900.0 | 14.81 |
2020-06-03 | 15.0 | 14.59 | 14.71 | 14.87 | 181600.0 | 14.87 |
2020-06-02 | 14.55 | 13.79 | 14.0 | 14.37 | 133400.0 | 14.37 |
2020-06-01 | 14.49 | 13.75 | 13.83 | 13.89 | 194000.0 | 13.89 |
2020-05-29 | 14.2 | 13.4 | 13.89 | 13.69 | 233500.0 | 13.69 |
2020-05-28 | 15.32 | 13.85 | 15.17 | 14.18 | 249700.0 | 14.18 |
2020-05-27 | 14.75 | 14.01 | 14.44 | 14.73 | 137100.0 | 14.73 |
2020-05-26 | 14.38 | 13.9 | 14.29 | 14.17 | 230800.0 | 14.17 |
2020-05-22 | 14.0 | 13.11 | 14.0 | 13.66 | 126300.0 | 13.66 |
2020-05-21 | 14.09 | 13.7 | 13.81 | 13.86 | 163800.0 | 13.86 |
2020-05-20 | 13.98 | 13.28 | 13.28 | 13.73 | 170400.0 | 13.73 |
2020-05-19 | 13.48 | 12.92 | 12.92 | 13.01 | 100000.0 | 13.01 |
2020-05-18 | 13.24 | 12.75 | 13.0 | 13.12 | 258600.0 | 13.12 |
2020-05-15 | 12.68 | 11.77 | 11.99 | 12.45 | 214700.0 | 12.45 |
2020-05-14 | 11.94 | 11.06 | 11.56 | 11.94 | 230800.0 | 11.94 |
2020-05-13 | 12.79 | 11.54 | 12.37 | 11.85 | 395000.0 | 11.85 |
2020-05-12 | 13.1 | 12.26 | 12.68 | 12.67 | 451900.0 | 12.67 |
2020-05-11 | 12.75 | 11.85 | 12.23 | 12.67 | 244600.0 | 12.67 |
2020-05-08 | 12.75 | 11.98 | 12.07 | 12.54 | 266800.0 | 12.54 |
2020-05-07 | 12.58 | 11.2 | 12.58 | 11.5 | 250700.0 | 11.5 |
2020-05-06 | 12.72 | 12.1 | 12.21 | 12.4 | 139100.0 | 12.4 |
2020-05-05 | 13.36 | 12.26 | 13.17 | 12.28 | 195300.0 | 12.28 |
2020-05-04 | 12.89 | 12.4 | 12.57 | 12.83 | 193400.0 | 12.83 |
2020-05-01 | 12.89 | 12.15 | 12.35 | 12.78 | 220500.0 | 12.78 |
2020-04-30 | 13.53 | 12.26 | 13.4 | 12.82 | 358000.0 | 12.82 |
2020-04-29 | 13.92 | 12.12 | 12.12 | 13.78 | 357200.0 | 13.78 |
2020-04-28 | 12.47 | 11.7 | 12.29 | 12.02 | 160600.0 | 12.02 |
2020-04-27 | 12.14 | 11.11 | 11.11 | 11.93 | 164000.0 | 11.93 |
2020-04-24 | 10.93 | 10.43 | 10.64 | 10.91 | 226600.0 | 10.91 |
2020-04-23 | 10.85 | 10.03 | 10.68 | 10.59 | 345900.0 | 10.59 |
2020-04-22 | 11.03 | 10.42 | 10.49 | 10.89 | 286000.0 | 10.89 |
2020-04-21 | 10.2 | 9.74 | 9.78 | 10.16 | 110900.0 | 10.16 |
2020-04-20 | 10.26 | 9.6 | 9.7 | 10.17 | 183500.0 | 10.17 |
2020-04-17 | 10.44 | 9.95 | 10.08 | 10.0 | 196500.0 | 10.0 |
2020-04-16 | 10.15 | 9.57 | 10.02 | 9.81 | 260900.0 | 9.81 |
2020-04-15 | 10.48 | 9.68 | 10.25 | 10.05 | 287100.0 | 10.05 |
2020-04-14 | 10.86 | 10.2 | 10.62 | 10.8 | 285200.0 | 10.8 |
2020-04-13 | 10.61 | 10.07 | 10.31 | 10.41 | 257800.0 | 10.41 |
2020-04-09 | 10.6 | 10.03 | 10.37 | 10.47 | 395900.0 | 10.47 |
2020-04-08 | 10.35 | 9.29 | 9.59 | 10.13 | 352900.0 | 10.13 |
2020-04-07 | 10.26 | 9.44 | 9.61 | 9.44 | 330400.0 | 9.44 |
2020-04-06 | 9.6 | 9.01 | 9.01 | 9.36 | 197600.0 | 9.36 |
2020-04-03 | 9.35 | 8.16 | 9.3 | 8.67 | 267300.0 | 8.67 |
2020-04-02 | 10.29 | 9.12 | 9.75 | 9.47 | 460100.0 | 9.47 |
2020-04-01 | 10.54 | 9.66 | 10.54 | 10.01 | 272100.0 | 10.01 |
2020-03-31 | 11.28 | 10.74 | 10.75 | 11.06 | 322800.0 | 11.06 |
2020-03-30 | 11.16 | 10.57 | 10.81 | 10.83 | 318700.0 | 10.83 |
2020-03-27 | 11.02 | 10.25 | 10.84 | 10.81 | 367200.0 | 10.81 |
2020-03-26 | 11.43 | 9.57 | 9.6 | 11.26 | 368400.0 | 11.26 |
2020-03-25 | 10.01 | 8.72 | 8.98 | 9.52 | 314100.0 | 9.52 |
2020-03-24 | 9.14 | 8.34 | 8.41 | 9.01 | 196000.0 | 9.01 |
2020-03-23 | 8.26 | 7.55 | 8.26 | 7.94 | 234600.0 | 7.94 |
2020-03-20 | 9.17 | 7.88 | 8.6 | 8.2 | 507300.0 | 8.2 |
2020-03-19 | 9.38 | 6.99 | 7.06 | 8.49 | 555900.0 | 8.49 |
2020-03-18 | 8.39 | 6.85 | 8.3 | 7.01 | 223300.0 | 7.01 |
2020-03-17 | 9.5 | 8.51 | 9.5 | 9.01 | 335100.0 | 9.01 |
2020-03-16 | 10.03 | 9.26 | 9.97 | 9.41 | 226800.0 | 9.41 |
2020-03-13 | 11.03 | 9.9 | 10.98 | 10.46 | 371000.0 | 10.46 |
2020-03-12 | 11.18 | 10.23 | 11.02 | 10.48 | 274000.0 | 10.48 |
2020-03-11 | 12.96 | 11.71 | 12.96 | 11.87 | 172800.0 | 11.87 |
2020-03-10 | 13.34 | 11.8 | 12.63 | 13.26 | 424500.0 | 13.26 |
2020-03-09 | 13.42 | 12.25 | 13.0 | 12.32 | 265100.0 | 12.32 |
2020-03-06 | 14.34 | 13.7 | 13.79 | 14.04 | 177200.0 | 14.04 |
2020-03-05 | 14.63 | 13.97 | 14.51 | 14.26 | 264100.0 | 14.26 |
2020-03-04 | 14.92 | 14.44 | 14.78 | 14.85 | 310200.0 | 14.85 |
2020-03-03 | 14.94 | 14.38 | 14.94 | 14.62 | 299300.0 | 14.62 |
2020-03-02 | 14.88 | 13.89 | 14.31 | 14.86 | 584700.0 | 14.86 |
2020-02-28 | 14.11 | 13.56 | 13.72 | 14.0 | 281300.0 | 14.0 |
2020-02-27 | 14.61 | 13.99 | 14.24 | 14.1 | 303100.0 | 14.1 |
2020-02-26 | 15.28 | 14.28 | 15.28 | 14.52 | 309800.0 | 14.52 |
2020-02-25 | 15.35 | 14.76 | 15.31 | 15.2 | 208100.0 | 15.2 |
2020-02-24 | 15.8 | 15.31 | 15.5 | 15.35 | 136600.0 | 15.35 |
2020-02-21 | 16.0 | 15.61 | 15.96 | 15.86 | 119700.0 | 15.86 |
2020-02-20 | 15.97 | 15.61 | 15.69 | 15.94 | 139400.0 | 15.94 |
2020-02-19 | 15.99 | 15.63 | 15.78 | 15.73 | 106100.0 | 15.73 |
2020-02-18 | 15.8 | 15.47 | 15.61 | 15.78 | 103000.0 | 15.78 |