名前 | CAI International Inc. Common Stock |
ティッカー | CAI |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 39.88 | 37.11 | 39.51 | 37.95 | 299900.0 | 37.95 |
2021-02-12 | 39.4 | 36.06 | 36.06 | 38.84 | 571100.0 | 38.84 |
2021-02-11 | 37.44 | 35.62 | 36.93 | 36.38 | 91100.0 | 36.38 |
2021-02-10 | 37.6 | 36.29 | 36.84 | 36.71 | 136900.0 | 36.71 |
2021-02-09 | 36.68 | 35.06 | 36.08 | 36.4 | 136900.0 | 36.4 |
2021-02-08 | 35.7 | 34.13 | 34.13 | 35.63 | 114500.0 | 35.63 |
2021-02-05 | 33.93 | 33.14 | 33.52 | 33.9 | 101500.0 | 33.9 |
2021-02-04 | 33.44 | 32.27 | 32.27 | 33.26 | 88800.0 | 33.26 |
2021-02-03 | 32.83 | 32.14 | 32.68 | 32.34 | 68900.0 | 32.34 |
2021-02-02 | 32.9 | 31.61 | 32.8 | 32.68 | 68800.0 | 32.68 |
2021-02-01 | 32.73 | 31.8 | 32.73 | 32.48 | 97000.0 | 32.48 |
2021-01-29 | 33.58 | 32.16 | 32.72 | 32.47 | 136900.0 | 32.47 |
2021-01-28 | 33.18 | 31.68 | 32.07 | 32.84 | 105900.0 | 32.84 |
2021-01-27 | 32.1 | 30.78 | 31.48 | 31.62 | 157500.0 | 31.62 |
2021-01-26 | 33.87 | 31.59 | 33.87 | 32.4 | 128600.0 | 32.4 |
2021-01-25 | 34.99 | 32.51 | 34.99 | 33.53 | 197100.0 | 33.53 |
2021-01-22 | 34.96 | 33.75 | 34.43 | 34.91 | 107800.0 | 34.91 |
2021-01-21 | 36.23 | 33.93 | 34.3 | 35.02 | 285000.0 | 35.02 |
2021-01-20 | 35.41 | 33.43 | 35.13 | 34.32 | 105700.0 | 34.32 |
2021-01-19 | 36.27 | 34.0 | 34.0 | 35.06 | 183200.0 | 35.06 |
2021-01-15 | 33.91 | 32.65 | 32.91 | 33.69 | 82700.0 | 33.69 |
2021-01-14 | 34.0 | 32.92 | 33.26 | 33.69 | 98200.0 | 33.69 |
2021-01-13 | 33.99 | 32.63 | 33.46 | 32.76 | 74800.0 | 32.76 |
2021-01-12 | 33.84 | 32.99 | 33.01 | 33.62 | 135200.0 | 33.62 |
2021-01-11 | 33.32 | 32.2 | 32.2 | 32.76 | 99600.0 | 32.76 |
2021-01-08 | 34.91 | 32.29 | 34.91 | 32.77 | 153400.0 | 32.77 |
2021-01-07 | 35.35 | 33.94 | 34.47 | 34.64 | 91600.0 | 34.64 |
2021-01-06 | 34.35 | 31.74 | 31.99 | 34.26 | 364600.0 | 34.26 |
2021-01-05 | 31.8 | 30.27 | 30.27 | 31.52 | 199100.0 | 31.52 |
2021-01-04 | 32.01 | 30.2 | 31.57 | 30.45 | 218500.0 | 30.45 |
2020-12-31 | 31.37 | 30.76 | 31.3 | 31.24 | 355000.0 | 31.24 |
2020-12-30 | 31.4 | 30.41 | 31.4 | 31.17 | 190500.0 | 31.17 |
2020-12-29 | 32.83 | 30.12 | 32.7 | 31.18 | 137200.0 | 31.18 |
2020-12-28 | 32.87 | 31.43 | 31.47 | 32.41 | 237000.0 | 32.41 |
2020-12-24 | 31.23 | 30.32 | 31.21 | 30.85 | 57900.0 | 30.85 |
2020-12-23 | 32.76 | 31.09 | 32.52 | 31.21 | 129800.0 | 31.21 |
2020-12-22 | 32.85 | 30.5 | 31.21 | 32.31 | 282200.0 | 32.31 |
2020-12-21 | 31.6 | 30.04 | 31.19 | 30.87 | 568000.0 | 30.87 |
2020-12-18 | 32.96 | 31.08 | 32.67 | 31.58 | 471200.0 | 31.58 |
2020-12-17 | 33.38 | 32.3 | 33.06 | 32.55 | 124000.0 | 32.55 |
2020-12-16 | 33.75 | 32.06 | 32.35 | 33.02 | 291700.0 | 33.02 |
2020-12-15 | 32.5 | 31.94 | 32.22 | 32.26 | 342400.0 | 32.26 |
2020-12-14 | 33.57 | 31.87 | 33.24 | 31.94 | 133200.0 | 31.94 |
2020-12-11 | 33.15 | 32.01 | 32.73 | 32.87 | 83100.0 | 32.87 |
2020-12-10 | 34.41 | 32.38 | 33.88 | 33.07 | 93400.0 | 33.07 |
2020-12-09 | 35.76 | 33.78 | 34.82 | 34.2 | 235100.0 | 34.2 |
2020-12-08 | 34.33 | 33.02 | 33.25 | 33.97 | 122200.0 | 33.97 |
2020-12-07 | 34.85 | 33.44 | 34.53 | 33.94 | 193400.0 | 33.69 |
2020-12-04 | 34.68 | 31.86 | 31.96 | 34.53 | 216300.0 | 34.28 |
2020-12-03 | 32.23 | 31.56 | 31.99 | 31.74 | 39800.0 | 31.51 |
2020-12-02 | 32.48 | 31.52 | 32.1 | 32.08 | 96300.0 | 31.84 |
2020-12-01 | 32.64 | 31.55 | 32.19 | 32.12 | 326300.0 | 31.88 |
2020-11-30 | 32.39 | 31.0 | 32.18 | 31.65 | 122500.0 | 31.42 |
2020-11-27 | 31.58 | 30.23 | 31.32 | 31.01 | 32300.0 | 30.78 |
2020-11-25 | 32.02 | 30.32 | 31.76 | 31.36 | 98600.0 | 31.13 |
2020-11-24 | 33.06 | 31.3 | 32.71 | 31.8 | 124900.0 | 31.57 |
2020-11-23 | 32.5 | 31.41 | 31.73 | 32.05 | 133000.0 | 31.81 |
2020-11-20 | 32.33 | 31.25 | 32.05 | 31.46 | 66300.0 | 31.23 |
2020-11-19 | 33.0 | 32.06 | 32.4 | 32.2 | 161800.0 | 31.96 |
2020-11-18 | 33.96 | 31.19 | 31.34 | 32.49 | 233000.0 | 32.25 |
2020-11-17 | 31.6 | 29.71 | 29.95 | 31.0 | 474700.0 | 30.77 |
2020-11-16 | 30.49 | 29.73 | 30.25 | 30.14 | 194300.0 | 29.92 |
2020-11-13 | 30.3 | 29.42 | 29.74 | 29.88 | 85400.0 | 29.66 |
2020-11-12 | 30.34 | 28.76 | 29.75 | 29.24 | 84900.0 | 29.02 |
2020-11-11 | 30.78 | 29.53 | 30.51 | 30.34 | 83300.0 | 30.12 |
2020-11-10 | 30.83 | 30.05 | 30.29 | 30.29 | 212800.0 | 30.07 |
2020-11-09 | 30.65 | 28.97 | 30.5 | 29.77 | 153700.0 | 29.55 |
2020-11-06 | 30.09 | 28.98 | 29.62 | 29.12 | 67700.0 | 28.91 |
2020-11-05 | 30.24 | 27.64 | 27.64 | 29.63 | 191200.0 | 29.41 |
2020-11-04 | 28.71 | 27.26 | 28.68 | 27.67 | 102900.0 | 27.47 |
2020-11-03 | 30.13 | 28.02 | 28.61 | 29.57 | 70500.0 | 29.35 |
2020-11-02 | 27.98 | 26.36 | 26.71 | 27.98 | 104200.0 | 27.77 |
2020-10-30 | 28.18 | 25.78 | 26.93 | 26.35 | 129700.0 | 26.16 |
2020-10-29 | 27.7 | 25.61 | 25.65 | 26.74 | 165400.0 | 26.54 |
2020-10-28 | 27.48 | 25.21 | 27.36 | 25.75 | 138800.0 | 25.56 |
2020-10-27 | 30.2 | 28.04 | 29.66 | 28.16 | 80300.0 | 27.95 |
2020-10-26 | 30.23 | 28.22 | 29.43 | 29.82 | 126300.0 | 29.6 |
2020-10-23 | 31.05 | 29.25 | 31.05 | 29.91 | 60100.0 | 29.69 |
2020-10-22 | 30.8 | 30.0 | 30.8 | 30.49 | 115000.0 | 30.27 |
2020-10-21 | 31.38 | 30.3 | 31.01 | 30.58 | 149400.0 | 30.35 |
2020-10-20 | 31.68 | 30.45 | 30.68 | 30.98 | 163300.0 | 30.75 |
2020-10-19 | 31.09 | 29.16 | 29.18 | 30.25 | 298000.0 | 30.03 |
2020-10-16 | 28.78 | 27.33 | 28.09 | 27.69 | 73800.0 | 27.49 |
2020-10-15 | 28.84 | 27.17 | 27.17 | 28.12 | 39900.0 | 27.91 |
2020-10-14 | 28.24 | 26.79 | 27.42 | 27.6 | 66700.0 | 27.4 |
2020-10-13 | 28.85 | 27.6 | 27.92 | 27.91 | 44400.0 | 27.7 |
2020-10-12 | 28.47 | 27.72 | 28.19 | 28.26 | 93800.0 | 28.05 |
2020-10-09 | 28.82 | 27.65 | 28.55 | 27.99 | 46400.0 | 27.78 |
2020-10-08 | 28.85 | 28.04 | 28.6 | 28.36 | 74400.0 | 28.15 |
2020-10-07 | 28.98 | 27.76 | 28.17 | 28.12 | 69900.0 | 27.91 |
2020-10-06 | 28.89 | 27.34 | 28.31 | 27.84 | 202100.0 | 27.63 |
2020-10-05 | 28.74 | 27.35 | 27.61 | 27.92 | 75900.0 | 27.71 |
2020-10-02 | 27.94 | 26.36 | 26.45 | 27.59 | 78600.0 | 27.39 |
2020-10-01 | 27.93 | 26.22 | 27.89 | 27.07 | 112000.0 | 26.87 |
2020-09-30 | 28.11 | 27.24 | 27.43 | 27.53 | 68200.0 | 27.33 |
2020-09-29 | 27.91 | 26.52 | 27.91 | 27.43 | 95500.0 | 27.23 |
2020-09-28 | 28.36 | 26.1 | 26.1 | 27.57 | 115600.0 | 27.37 |
2020-09-25 | 26.36 | 25.6 | 26.05 | 25.75 | 172800.0 | 25.56 |
2020-09-24 | 26.6 | 25.06 | 25.76 | 26.17 | 152900.0 | 25.98 |
2020-09-23 | 27.52 | 25.65 | 26.92 | 25.68 | 232000.0 | 25.49 |
2020-09-22 | 27.13 | 26.08 | 26.38 | 26.68 | 180800.0 | 26.48 |
2020-09-21 | 26.79 | 25.27 | 26.71 | 26.08 | 170800.0 | 25.89 |
2020-09-18 | 27.25 | 25.86 | 26.12 | 27.24 | 244700.0 | 27.04 |
2020-09-17 | 26.15 | 25.23 | 26.01 | 25.94 | 116900.0 | 25.75 |
2020-09-16 | 26.37 | 22.34 | 22.63 | 26.18 | 229600.0 | 25.99 |
2020-09-15 | 22.69 | 22.03 | 22.49 | 22.18 | 69300.0 | 22.02 |
2020-09-14 | 22.46 | 21.85 | 22.27 | 22.15 | 87700.0 | 21.99 |
2020-09-11 | 22.59 | 21.83 | 21.97 | 22.09 | 42600.0 | 21.93 |
2020-09-10 | 22.03 | 21.36 | 21.51 | 21.94 | 77600.0 | 21.78 |
2020-09-09 | 21.93 | 21.12 | 21.78 | 21.6 | 91300.0 | 21.19 |
2020-09-08 | 22.64 | 21.63 | 22.64 | 21.64 | 55800.0 | 21.23 |
2020-09-04 | 23.16 | 22.15 | 22.67 | 22.83 | 82300.0 | 22.4 |
2020-09-03 | 23.64 | 22.1 | 22.5 | 22.2 | 109000.0 | 21.78 |
2020-09-02 | 22.5 | 21.9 | 22.49 | 22.43 | 303100.0 | 22.01 |
2020-09-01 | 22.55 | 21.67 | 21.72 | 22.48 | 76300.0 | 22.06 |
2020-08-31 | 22.16 | 21.54 | 22.08 | 21.81 | 281900.0 | 21.4 |
2020-08-28 | 22.19 | 21.71 | 21.87 | 22.16 | 52700.0 | 21.74 |
2020-08-27 | 22.08 | 21.42 | 21.6 | 21.69 | 56200.0 | 21.28 |
2020-08-26 | 22.14 | 21.42 | 21.56 | 21.48 | 60500.0 | 21.07 |
2020-08-25 | 21.79 | 21.31 | 21.53 | 21.61 | 58800.0 | 21.2 |
2020-08-24 | 21.98 | 20.91 | 21.79 | 21.2 | 63400.0 | 20.8 |
2020-08-21 | 21.95 | 21.05 | 21.2 | 21.64 | 132900.0 | 21.23 |
2020-08-20 | 21.5 | 21.05 | 21.16 | 21.33 | 34000.0 | 20.93 |
2020-08-19 | 22.18 | 21.3 | 21.66 | 21.41 | 66700.0 | 21.01 |
2020-08-18 | 21.78 | 21.36 | 21.78 | 21.48 | 53300.0 | 21.07 |
2020-08-17 | 22.31 | 21.66 | 22.0 | 21.96 | 67800.0 | 21.55 |
2020-08-14 | 22.06 | 20.74 | 21.38 | 21.96 | 46500.0 | 21.55 |
2020-08-13 | 21.91 | 21.21 | 21.48 | 21.38 | 46800.0 | 20.98 |
2020-08-12 | 22.23 | 21.53 | 21.88 | 21.7 | 65300.0 | 21.29 |
2020-08-11 | 22.59 | 21.43 | 22.16 | 21.45 | 87200.0 | 21.05 |
2020-08-10 | 22.91 | 19.97 | 19.97 | 21.85 | 99200.0 | 21.44 |
2020-08-07 | 21.41 | 18.66 | 19.11 | 20.08 | 102500.0 | 19.7 |
2020-08-06 | 18.63 | 17.83 | 18.05 | 18.4 | 59700.0 | 18.05 |
2020-08-05 | 18.07 | 17.47 | 17.89 | 18.06 | 48300.0 | 17.72 |
2020-08-04 | 17.7 | 17.15 | 17.21 | 17.61 | 63400.0 | 17.28 |
2020-08-03 | 17.62 | 17.16 | 17.31 | 17.26 | 29800.0 | 16.93 |
2020-07-31 | 17.77 | 16.72 | 17.62 | 17.21 | 62700.0 | 16.89 |
2020-07-30 | 17.91 | 17.09 | 17.18 | 17.87 | 40600.0 | 17.53 |
2020-07-29 | 17.68 | 16.87 | 16.87 | 17.63 | 51800.0 | 17.3 |
2020-07-28 | 17.74 | 16.8 | 17.7 | 16.87 | 50700.0 | 16.55 |
2020-07-27 | 17.92 | 17.27 | 17.92 | 17.76 | 207400.0 | 17.43 |
2020-07-24 | 17.93 | 17.52 | 17.52 | 17.79 | 145000.0 | 17.45 |
2020-07-23 | 17.79 | 16.8 | 16.85 | 17.67 | 72100.0 | 17.34 |
2020-07-22 | 17.23 | 16.63 | 16.63 | 17.0 | 37000.0 | 16.68 |
2020-07-21 | 17.5 | 16.79 | 17.32 | 16.9 | 61400.0 | 16.58 |
2020-07-20 | 17.18 | 16.85 | 17.06 | 17.08 | 33400.0 | 16.76 |
2020-07-17 | 17.71 | 17.08 | 17.31 | 17.18 | 29300.0 | 16.86 |
2020-07-16 | 18.05 | 17.21 | 18.03 | 17.34 | 43800.0 | 17.01 |
2020-07-15 | 18.23 | 17.0 | 17.0 | 18.05 | 74800.0 | 17.71 |
2020-07-14 | 16.99 | 16.46 | 16.55 | 16.92 | 103200.0 | 16.6 |
2020-07-13 | 16.95 | 16.23 | 16.66 | 16.55 | 111900.0 | 16.24 |
2020-07-10 | 16.45 | 15.56 | 15.56 | 16.38 | 43500.0 | 16.07 |
2020-07-09 | 16.09 | 15.51 | 16.01 | 15.63 | 60700.0 | 15.34 |
2020-07-08 | 16.58 | 15.83 | 16.19 | 16.14 | 34400.0 | 15.84 |
2020-07-07 | 16.85 | 16.26 | 16.55 | 16.32 | 37600.0 | 16.01 |
2020-07-06 | 17.11 | 16.61 | 16.83 | 16.79 | 47500.0 | 16.47 |
2020-07-02 | 16.93 | 16.31 | 16.93 | 16.4 | 36100.0 | 16.09 |
2020-07-01 | 17.02 | 16.42 | 16.87 | 16.46 | 44500.0 | 16.15 |
2020-06-30 | 16.88 | 16.33 | 16.66 | 16.66 | 86600.0 | 16.35 |
2020-06-29 | 17.16 | 15.89 | 16.23 | 16.86 | 47600.0 | 16.54 |
2020-06-26 | 16.53 | 15.58 | 16.25 | 15.87 | 143700.0 | 15.57 |
2020-06-25 | 16.54 | 15.69 | 15.96 | 16.51 | 63700.0 | 16.2 |
2020-06-24 | 16.41 | 15.95 | 16.41 | 16.07 | 73400.0 | 15.77 |
2020-06-23 | 16.92 | 16.11 | 16.37 | 16.71 | 79200.0 | 16.39 |
2020-06-22 | 16.47 | 15.81 | 16.25 | 15.97 | 121500.0 | 15.67 |
2020-06-19 | 17.2 | 16.15 | 17.14 | 16.47 | 202200.0 | 16.16 |
2020-06-18 | 17.68 | 16.91 | 17.15 | 16.97 | 97800.0 | 16.65 |
2020-06-17 | 17.73 | 17.1 | 17.5 | 17.45 | 118900.0 | 17.12 |
2020-06-16 | 19.27 | 17.16 | 19.06 | 17.34 | 227800.0 | 17.01 |
2020-06-15 | 18.44 | 15.84 | 18.2 | 18.34 | 332000.0 | 17.99 |
2020-06-12 | 19.69 | 18.41 | 19.33 | 19.37 | 57700.0 | 19.0 |
2020-06-11 | 19.65 | 18.22 | 19.35 | 18.34 | 97700.0 | 17.99 |
2020-06-10 | 21.35 | 20.05 | 21.35 | 20.29 | 58600.0 | 19.91 |
2020-06-09 | 21.72 | 20.75 | 21.35 | 21.46 | 77900.0 | 21.06 |
2020-06-08 | 22.82 | 21.77 | 22.51 | 21.85 | 80900.0 | 21.44 |
2020-06-05 | 22.68 | 20.63 | 20.75 | 21.87 | 91000.0 | 21.46 |
2020-06-04 | 20.2 | 19.39 | 19.73 | 19.93 | 85700.0 | 19.55 |
2020-06-03 | 20.34 | 19.69 | 19.91 | 19.97 | 64900.0 | 19.59 |
2020-06-02 | 19.7 | 18.64 | 18.94 | 19.44 | 80200.0 | 19.07 |
2020-06-01 | 19.04 | 18.5 | 18.85 | 18.58 | 79500.0 | 18.23 |
2020-05-29 | 18.89 | 17.75 | 18.13 | 18.81 | 97100.0 | 18.46 |
2020-05-28 | 20.01 | 18.35 | 20.01 | 18.45 | 63300.0 | 18.1 |
2020-05-27 | 19.74 | 18.76 | 19.17 | 19.62 | 80700.0 | 19.25 |
2020-05-26 | 18.73 | 17.83 | 18.25 | 18.48 | 83300.0 | 18.13 |
2020-05-22 | 17.77 | 17.36 | 17.77 | 17.54 | 54100.0 | 17.21 |
2020-05-21 | 17.97 | 17.11 | 17.55 | 17.67 | 75400.0 | 17.34 |
2020-05-20 | 17.7 | 16.93 | 16.96 | 17.59 | 69600.0 | 17.26 |
2020-05-19 | 17.7 | 16.55 | 17.65 | 16.57 | 98400.0 | 16.26 |
2020-05-18 | 18.08 | 16.42 | 16.66 | 17.96 | 128200.0 | 17.62 |
2020-05-15 | 15.75 | 15.06 | 15.07 | 15.58 | 62100.0 | 15.29 |
2020-05-14 | 15.79 | 14.61 | 15.53 | 15.18 | 82000.0 | 14.89 |
2020-05-13 | 16.49 | 15.28 | 15.94 | 16.0 | 99200.0 | 15.7 |
2020-05-12 | 17.69 | 16.16 | 17.26 | 16.19 | 79000.0 | 15.88 |
2020-05-11 | 18.14 | 16.77 | 18.14 | 17.29 | 79400.0 | 16.96 |
2020-05-08 | 18.87 | 17.87 | 18.87 | 18.65 | 83500.0 | 18.3 |
2020-05-07 | 19.14 | 16.22 | 16.38 | 18.19 | 204800.0 | 17.85 |
2020-05-06 | 16.82 | 14.93 | 16.03 | 15.07 | 108300.0 | 14.79 |
2020-05-05 | 16.76 | 15.3 | 15.32 | 15.48 | 100100.0 | 15.19 |
2020-05-04 | 15.4 | 14.66 | 14.66 | 15.26 | 83000.0 | 14.97 |
2020-05-01 | 16.08 | 15.0 | 15.95 | 15.12 | 102700.0 | 14.83 |
2020-04-30 | 16.98 | 14.93 | 15.66 | 16.49 | 143600.0 | 16.18 |
2020-04-29 | 16.88 | 15.5 | 16.47 | 15.88 | 324600.0 | 15.58 |
2020-04-28 | 15.94 | 14.98 | 15.41 | 15.8 | 89100.0 | 15.5 |
2020-04-27 | 14.96 | 13.84 | 14.06 | 14.84 | 108000.0 | 14.56 |
2020-04-24 | 14.58 | 13.64 | 14.11 | 14.01 | 69100.0 | 13.75 |
2020-04-23 | 14.31 | 13.55 | 13.6 | 14.16 | 99200.0 | 13.89 |
2020-04-22 | 14.51 | 12.78 | 14.16 | 13.4 | 101500.0 | 13.15 |
2020-04-21 | 14.17 | 13.23 | 13.23 | 14.06 | 159000.0 | 13.79 |
2020-04-20 | 14.45 | 13.55 | 14.32 | 13.73 | 106600.0 | 13.47 |
2020-04-17 | 16.03 | 13.45 | 13.64 | 14.75 | 121200.0 | 14.47 |
2020-04-16 | 14.62 | 12.78 | 14.19 | 13.11 | 104600.0 | 12.86 |
2020-04-15 | 14.64 | 13.87 | 14.64 | 14.32 | 102000.0 | 14.05 |
2020-04-14 | 15.95 | 15.03 | 15.51 | 15.29 | 96900.0 | 15.0 |
2020-04-13 | 15.48 | 14.76 | 15.48 | 15.05 | 76300.0 | 14.77 |
2020-04-09 | 15.52 | 14.51 | 14.69 | 15.48 | 145900.0 | 15.19 |
2020-04-08 | 15.03 | 14.09 | 14.1 | 14.21 | 132000.0 | 13.94 |
2020-04-07 | 16.18 | 13.42 | 15.25 | 13.68 | 132100.0 | 13.42 |
2020-04-06 | 15.67 | 14.28 | 15.67 | 14.62 | 129300.0 | 14.34 |
2020-04-03 | 14.73 | 13.78 | 14.55 | 14.68 | 84600.0 | 14.4 |
2020-04-02 | 14.84 | 13.9 | 14.09 | 14.71 | 89800.0 | 14.43 |
2020-04-01 | 14.48 | 13.28 | 13.6 | 14.22 | 165400.0 | 13.95 |
2020-03-31 | 14.33 | 13.01 | 13.51 | 14.14 | 252300.0 | 13.87 |
2020-03-30 | 14.7 | 13.28 | 14.68 | 13.52 | 121100.0 | 13.27 |
2020-03-27 | 15.18 | 14.11 | 14.53 | 14.57 | 80400.0 | 14.3 |
2020-03-26 | 15.49 | 14.09 | 14.6 | 15.31 | 112800.0 | 15.02 |
2020-03-25 | 15.18 | 13.5 | 13.62 | 14.44 | 169800.0 | 14.17 |
2020-03-24 | 14.4 | 13.26 | 13.72 | 13.62 | 114500.0 | 13.36 |
2020-03-23 | 13.82 | 12.44 | 13.82 | 12.72 | 98500.0 | 12.48 |
2020-03-20 | 15.79 | 13.37 | 15.68 | 13.82 | 256100.0 | 13.56 |
2020-03-19 | 15.66 | 12.03 | 12.16 | 15.66 | 203000.0 | 15.36 |
2020-03-18 | 12.3 | 10.13 | 11.08 | 12.23 | 160800.0 | 12.0 |
2020-03-17 | 11.99 | 10.16 | 11.0 | 11.84 | 170100.0 | 11.62 |
2020-03-16 | 13.26 | 10.59 | 12.69 | 10.68 | 185400.0 | 10.48 |
2020-03-13 | 16.43 | 13.74 | 16.43 | 14.25 | 217000.0 | 13.98 |
2020-03-12 | 17.13 | 15.19 | 17.0 | 15.24 | 132000.0 | 14.95 |
2020-03-11 | 19.27 | 18.08 | 18.97 | 18.38 | 156100.0 | 18.03 |
2020-03-10 | 20.45 | 18.96 | 20.45 | 19.69 | 236700.0 | 19.32 |
2020-03-09 | 20.41 | 19.41 | 19.99 | 19.42 | 170000.0 | 19.05 |
2020-03-06 | 22.56 | 20.34 | 22.53 | 21.97 | 281400.0 | 21.56 |
2020-03-05 | 23.59 | 22.15 | 23.59 | 22.76 | 112100.0 | 22.33 |
2020-03-04 | 24.61 | 23.7 | 24.61 | 24.15 | 74900.0 | 23.69 |
2020-03-03 | 25.48 | 23.6 | 24.89 | 24.06 | 84000.0 | 23.61 |
2020-03-02 | 25.12 | 23.89 | 24.89 | 25.05 | 54900.0 | 24.58 |
2020-02-28 | 25.08 | 23.68 | 24.65 | 24.74 | 196200.0 | 24.27 |
2020-02-27 | 26.82 | 25.08 | 25.41 | 25.28 | 122100.0 | 24.8 |
2020-02-26 | 26.69 | 25.59 | 25.98 | 25.98 | 107400.0 | 25.49 |
2020-02-25 | 26.93 | 25.39 | 26.85 | 25.91 | 156100.0 | 25.42 |
2020-02-24 | 27.5 | 26.2 | 27.47 | 26.82 | 114100.0 | 26.31 |
2020-02-21 | 28.64 | 28.0 | 28.64 | 28.43 | 55500.0 | 27.89 |
2020-02-20 | 28.91 | 28.22 | 28.23 | 28.67 | 53400.0 | 28.13 |
2020-02-19 | 28.67 | 28.13 | 28.55 | 28.37 | 35900.0 | 27.84 |
2020-02-18 | 28.91 | 28.39 | 28.85 | 28.56 | 45800.0 | 28.02 |