名前 | Colfax Corporation Common Stock |
ティッカー | CFX |
国 | United States |
上場年 | 2008.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 41.21 | 39.3 | 40.99 | 39.35 | 579200.0 | 39.35 |
2021-02-12 | 40.78 | 39.4 | 39.56 | 40.77 | 759900.0 | 40.77 |
2021-02-11 | 40.54 | 38.88 | 40.16 | 39.91 | 855000.0 | 39.91 |
2021-02-10 | 40.81 | 39.76 | 40.81 | 39.81 | 602200.0 | 39.81 |
2021-02-09 | 40.69 | 39.26 | 40.55 | 40.44 | 540000.0 | 40.44 |
2021-02-08 | 40.56 | 39.85 | 40.14 | 40.56 | 379100.0 | 40.56 |
2021-02-05 | 39.92 | 39.14 | 39.65 | 39.61 | 478800.0 | 39.61 |
2021-02-04 | 39.86 | 38.66 | 39.25 | 39.06 | 638500.0 | 39.06 |
2021-02-03 | 39.04 | 37.78 | 37.99 | 38.93 | 674900.0 | 38.93 |
2021-02-02 | 39.71 | 37.79 | 39.08 | 38.05 | 1230800.0 | 38.05 |
2021-02-01 | 38.51 | 36.73 | 37.59 | 38.38 | 907500.0 | 38.38 |
2021-01-29 | 39.69 | 37.02 | 38.83 | 37.12 | 1568500.0 | 37.12 |
2021-01-28 | 42.15 | 38.61 | 41.08 | 38.68 | 1991300.0 | 38.68 |
2021-01-27 | 42.43 | 39.08 | 39.63 | 40.74 | 2441500.0 | 40.74 |
2021-01-26 | 40.79 | 39.57 | 40.6 | 40.53 | 852800.0 | 40.53 |
2021-01-25 | 40.61 | 39.51 | 40.23 | 40.09 | 1119100.0 | 40.09 |
2021-01-22 | 40.68 | 39.35 | 39.56 | 40.6 | 898000.0 | 40.6 |
2021-01-21 | 40.43 | 39.49 | 40.2 | 40.09 | 1324200.0 | 40.09 |
2021-01-20 | 40.76 | 39.6 | 39.81 | 40.11 | 796400.0 | 40.11 |
2021-01-19 | 39.95 | 39.11 | 39.27 | 39.59 | 866500.0 | 39.59 |
2021-01-15 | 39.39 | 37.91 | 39.18 | 38.73 | 985300.0 | 38.73 |
2021-01-14 | 40.34 | 39.13 | 40.17 | 39.75 | 1175000.0 | 39.75 |
2021-01-13 | 40.46 | 39.03 | 40.32 | 39.43 | 2758400.0 | 39.43 |
2021-01-12 | 40.73 | 39.67 | 39.86 | 40.55 | 1099100.0 | 40.55 |
2021-01-11 | 40.14 | 38.42 | 38.57 | 39.62 | 1331600.0 | 39.62 |
2021-01-08 | 40.6 | 38.56 | 40.6 | 39.45 | 823700.0 | 39.45 |
2021-01-07 | 41.03 | 40.14 | 40.56 | 40.59 | 2715500.0 | 40.59 |
2021-01-06 | 40.75 | 38.68 | 38.68 | 40.19 | 1271200.0 | 40.19 |
2021-01-05 | 38.61 | 37.08 | 37.08 | 38.04 | 667200.0 | 38.04 |
2021-01-04 | 38.57 | 36.59 | 38.48 | 37.06 | 625500.0 | 37.06 |
2020-12-31 | 38.58 | 37.41 | 37.88 | 38.24 | 618400.0 | 38.24 |
2020-12-30 | 38.25 | 36.7 | 36.7 | 37.95 | 1221700.0 | 37.95 |
2020-12-29 | 37.31 | 36.32 | 37.24 | 36.68 | 464800.0 | 36.68 |
2020-12-28 | 37.49 | 36.9 | 37.25 | 36.9 | 444700.0 | 36.9 |
2020-12-24 | 36.87 | 36.32 | 36.78 | 36.79 | 117700.0 | 36.79 |
2020-12-23 | 37.17 | 36.38 | 36.56 | 36.65 | 650500.0 | 36.65 |
2020-12-22 | 36.75 | 35.84 | 36.62 | 36.19 | 379900.0 | 36.19 |
2020-12-21 | 36.61 | 34.94 | 35.93 | 36.36 | 680200.0 | 36.36 |
2020-12-18 | 37.41 | 36.2 | 37.17 | 36.57 | 1358900.0 | 36.57 |
2020-12-17 | 37.37 | 36.57 | 37.08 | 36.99 | 556900.0 | 36.99 |
2020-12-16 | 37.38 | 35.82 | 36.6 | 37.03 | 1081200.0 | 37.03 |
2020-12-15 | 36.99 | 35.96 | 36.6 | 36.68 | 715500.0 | 36.68 |
2020-12-14 | 38.16 | 35.88 | 38.02 | 35.89 | 1213200.0 | 35.89 |
2020-12-11 | 37.96 | 36.94 | 37.44 | 37.23 | 664500.0 | 37.23 |
2020-12-10 | 38.29 | 37.21 | 37.63 | 37.92 | 919400.0 | 37.92 |
2020-12-09 | 38.22 | 37.33 | 38.07 | 37.63 | 609800.0 | 37.63 |
2020-12-08 | 37.9 | 36.96 | 36.96 | 37.64 | 700500.0 | 37.64 |
2020-12-07 | 37.92 | 36.95 | 37.68 | 37.33 | 540800.0 | 37.33 |
2020-12-04 | 38.33 | 37.25 | 37.32 | 38.0 | 484000.0 | 38.0 |
2020-12-03 | 37.55 | 36.36 | 36.57 | 37.15 | 2337900.0 | 37.15 |
2020-12-02 | 36.75 | 35.92 | 36.07 | 36.54 | 541600.0 | 36.54 |
2020-12-01 | 37.16 | 36.34 | 36.8 | 36.37 | 691400.0 | 36.37 |
2020-11-30 | 36.96 | 35.87 | 36.9 | 36.08 | 635200.0 | 36.08 |
2020-11-27 | 38.62 | 36.96 | 38.0 | 37.08 | 319800.0 | 37.08 |
2020-11-25 | 38.09 | 36.58 | 37.37 | 37.95 | 1184200.0 | 37.95 |
2020-11-24 | 38.07 | 37.0 | 37.08 | 37.62 | 1649400.0 | 37.62 |
2020-11-23 | 36.89 | 35.81 | 35.94 | 36.73 | 515500.0 | 36.73 |
2020-11-20 | 35.77 | 35.24 | 35.47 | 35.47 | 940500.0 | 35.47 |
2020-11-19 | 35.8 | 34.93 | 35.3 | 35.74 | 690500.0 | 35.74 |
2020-11-18 | 36.53 | 34.7 | 36.28 | 35.64 | 1496900.0 | 35.64 |
2020-11-17 | 35.14 | 33.51 | 34.14 | 34.8 | 688400.0 | 34.8 |
2020-11-16 | 35.43 | 34.3 | 35.1 | 34.71 | 1203400.0 | 34.71 |
2020-11-13 | 34.11 | 32.67 | 32.78 | 33.81 | 911000.0 | 33.81 |
2020-11-12 | 33.51 | 31.83 | 33.28 | 32.38 | 836500.0 | 32.38 |
2020-11-11 | 35.0 | 33.31 | 35.0 | 33.7 | 761000.0 | 33.7 |
2020-11-10 | 35.32 | 34.2 | 34.75 | 34.76 | 1127400.0 | 34.76 |
2020-11-09 | 35.24 | 31.69 | 31.69 | 34.32 | 2890100.0 | 34.32 |
2020-11-06 | 30.27 | 29.53 | 29.91 | 29.53 | 804600.0 | 29.53 |
2020-11-05 | 30.17 | 29.28 | 29.39 | 29.79 | 900800.0 | 29.79 |
2020-11-04 | 29.11 | 27.77 | 28.82 | 28.86 | 1604800.0 | 28.86 |
2020-11-03 | 29.46 | 27.88 | 28.0 | 29.2 | 1313000.0 | 29.2 |
2020-11-02 | 28.34 | 27.12 | 27.71 | 27.44 | 1041600.0 | 27.44 |
2020-10-30 | 27.55 | 26.45 | 27.15 | 27.19 | 1422800.0 | 27.19 |
2020-10-29 | 28.74 | 27.06 | 28.18 | 27.23 | 2345400.0 | 27.23 |
2020-10-28 | 29.45 | 28.31 | 28.49 | 28.34 | 1131300.0 | 28.34 |
2020-10-27 | 30.14 | 29.16 | 30.13 | 29.55 | 1474100.0 | 29.55 |
2020-10-26 | 31.55 | 30.05 | 31.28 | 30.3 | 802700.0 | 30.3 |
2020-10-23 | 32.61 | 31.53 | 32.59 | 31.96 | 501100.0 | 31.96 |
2020-10-22 | 32.32 | 30.9 | 31.0 | 32.22 | 1403300.0 | 32.22 |
2020-10-21 | 32.03 | 30.87 | 31.46 | 30.88 | 592900.0 | 30.88 |
2020-10-20 | 32.08 | 31.41 | 31.64 | 31.6 | 610300.0 | 31.6 |
2020-10-19 | 32.03 | 31.17 | 31.78 | 31.29 | 819300.0 | 31.29 |
2020-10-16 | 32.48 | 31.63 | 32.27 | 31.69 | 816800.0 | 31.69 |
2020-10-15 | 32.27 | 30.88 | 30.88 | 32.18 | 560300.0 | 32.18 |
2020-10-14 | 32.07 | 31.22 | 31.47 | 31.46 | 914800.0 | 31.46 |
2020-10-13 | 32.12 | 31.22 | 31.9 | 31.39 | 518200.0 | 31.39 |
2020-10-12 | 33.0 | 32.01 | 32.58 | 32.07 | 809000.0 | 32.07 |
2020-10-09 | 32.82 | 31.87 | 32.68 | 32.19 | 779500.0 | 32.19 |
2020-10-08 | 32.91 | 31.84 | 32.91 | 32.22 | 1127400.0 | 32.22 |
2020-10-07 | 33.18 | 32.06 | 32.47 | 32.37 | 851700.0 | 32.37 |
2020-10-06 | 33.29 | 31.64 | 32.64 | 31.7 | 1850300.0 | 31.7 |
2020-10-05 | 32.57 | 31.59 | 31.84 | 32.32 | 1075600.0 | 32.32 |
2020-10-02 | 31.73 | 30.5 | 30.5 | 31.25 | 927500.0 | 31.25 |
2020-10-01 | 32.09 | 31.11 | 31.57 | 31.5 | 490900.0 | 31.5 |
2020-09-30 | 32.01 | 31.03 | 31.52 | 31.36 | 686800.0 | 31.36 |
2020-09-29 | 31.65 | 30.94 | 31.15 | 31.21 | 412300.0 | 31.21 |
2020-09-28 | 31.96 | 31.22 | 31.3 | 31.39 | 601000.0 | 31.39 |
2020-09-25 | 30.82 | 29.7 | 29.73 | 30.57 | 632100.0 | 30.57 |
2020-09-24 | 30.68 | 29.63 | 30.2 | 30.13 | 693700.0 | 30.13 |
2020-09-23 | 31.02 | 30.12 | 30.56 | 30.16 | 985300.0 | 30.16 |
2020-09-22 | 30.8 | 29.82 | 30.49 | 30.6 | 702300.0 | 30.6 |
2020-09-21 | 32.61 | 29.98 | 32.25 | 30.51 | 1831000.0 | 30.51 |
2020-09-18 | 34.96 | 33.25 | 34.58 | 33.45 | 3674900.0 | 33.45 |
2020-09-17 | 34.88 | 33.52 | 34.0 | 34.63 | 1272400.0 | 34.63 |
2020-09-16 | 34.94 | 33.86 | 34.16 | 34.6 | 1407500.0 | 34.6 |
2020-09-15 | 34.46 | 33.55 | 33.75 | 33.82 | 756500.0 | 33.82 |
2020-09-14 | 33.76 | 33.06 | 33.72 | 33.54 | 709400.0 | 33.54 |
2020-09-11 | 33.7 | 32.99 | 33.12 | 33.42 | 518600.0 | 33.42 |
2020-09-10 | 33.88 | 32.82 | 33.69 | 32.86 | 561600.0 | 32.86 |
2020-09-09 | 33.99 | 33.51 | 33.55 | 33.58 | 780100.0 | 33.58 |
2020-09-08 | 34.12 | 33.13 | 33.26 | 33.23 | 908600.0 | 33.23 |
2020-09-04 | 34.0 | 32.67 | 33.26 | 33.72 | 722800.0 | 33.72 |
2020-09-03 | 34.01 | 32.26 | 33.79 | 32.63 | 918800.0 | 32.63 |
2020-09-02 | 34.1 | 33.19 | 33.58 | 33.91 | 713700.0 | 33.91 |
2020-09-01 | 33.6 | 32.77 | 32.99 | 33.44 | 812800.0 | 33.44 |
2020-08-31 | 33.87 | 33.13 | 33.66 | 33.28 | 707900.0 | 33.28 |
2020-08-28 | 33.71 | 32.97 | 33.68 | 33.6 | 659800.0 | 33.6 |
2020-08-27 | 34.23 | 33.41 | 34.23 | 33.5 | 862600.0 | 33.5 |
2020-08-26 | 33.95 | 33.25 | 33.76 | 33.8 | 976200.0 | 33.8 |
2020-08-25 | 33.96 | 33.27 | 33.91 | 33.72 | 604100.0 | 33.72 |
2020-08-24 | 34.01 | 33.1 | 33.49 | 33.66 | 610100.0 | 33.66 |
2020-08-21 | 33.6 | 33.08 | 33.44 | 33.24 | 701700.0 | 33.24 |
2020-08-20 | 33.75 | 33.33 | 33.43 | 33.42 | 514300.0 | 33.42 |
2020-08-19 | 34.37 | 33.79 | 33.8 | 33.9 | 367400.0 | 33.9 |
2020-08-18 | 34.76 | 33.91 | 34.4 | 33.95 | 654700.0 | 33.95 |
2020-08-17 | 35.03 | 34.32 | 34.97 | 34.6 | 424200.0 | 34.6 |
2020-08-14 | 34.92 | 33.91 | 34.04 | 34.54 | 522200.0 | 34.54 |
2020-08-13 | 35.19 | 34.38 | 34.8 | 34.55 | 636100.0 | 34.55 |
2020-08-12 | 35.75 | 34.78 | 35.75 | 34.94 | 859200.0 | 34.94 |
2020-08-11 | 35.72 | 34.67 | 34.88 | 35.24 | 1373600.0 | 35.24 |
2020-08-10 | 34.59 | 33.21 | 33.67 | 34.36 | 950700.0 | 34.36 |
2020-08-07 | 33.44 | 31.72 | 31.9 | 33.31 | 997800.0 | 33.31 |
2020-08-06 | 31.96 | 31.03 | 31.03 | 31.63 | 1222700.0 | 31.63 |
2020-08-05 | 31.63 | 30.89 | 31.09 | 31.18 | 1093300.0 | 31.18 |
2020-08-04 | 30.92 | 29.88 | 30.2 | 30.57 | 1325600.0 | 30.57 |
2020-08-03 | 30.74 | 29.01 | 29.46 | 30.42 | 1123200.0 | 30.42 |
2020-07-31 | 29.79 | 28.36 | 29.79 | 29.08 | 1281100.0 | 29.08 |
2020-07-30 | 30.71 | 29.79 | 30.71 | 29.92 | 903700.0 | 29.92 |
2020-07-29 | 31.48 | 30.85 | 30.91 | 31.34 | 1308400.0 | 31.34 |
2020-07-28 | 31.62 | 30.59 | 31.37 | 30.6 | 727600.0 | 30.6 |
2020-07-27 | 31.66 | 30.57 | 30.83 | 31.62 | 744300.0 | 31.62 |
2020-07-24 | 31.49 | 30.84 | 31.48 | 31.04 | 602400.0 | 31.04 |
2020-07-23 | 31.84 | 31.09 | 31.2 | 31.53 | 726300.0 | 31.53 |
2020-07-22 | 31.46 | 31.0 | 31.09 | 31.22 | 839100.0 | 31.22 |
2020-07-21 | 31.85 | 30.96 | 31.15 | 31.38 | 707100.0 | 31.38 |
2020-07-20 | 31.96 | 30.92 | 31.39 | 31.03 | 849500.0 | 31.03 |
2020-07-17 | 31.96 | 31.46 | 31.89 | 31.57 | 786300.0 | 31.57 |
2020-07-16 | 32.0 | 31.23 | 31.59 | 31.57 | 1098600.0 | 31.57 |
2020-07-15 | 31.74 | 29.68 | 30.03 | 31.59 | 1746800.0 | 31.59 |
2020-07-14 | 29.34 | 27.98 | 28.35 | 29.3 | 634700.0 | 29.3 |
2020-07-13 | 29.16 | 27.98 | 28.47 | 28.37 | 776300.0 | 28.37 |
2020-07-10 | 28.28 | 27.63 | 27.92 | 28.02 | 466400.0 | 28.02 |
2020-07-09 | 28.62 | 26.96 | 28.62 | 27.77 | 709700.0 | 27.77 |
2020-07-08 | 28.67 | 28.05 | 28.44 | 28.58 | 685000.0 | 28.58 |
2020-07-07 | 28.73 | 28.04 | 28.26 | 28.27 | 724100.0 | 28.27 |
2020-07-06 | 28.88 | 28.34 | 28.81 | 28.7 | 586000.0 | 28.7 |
2020-07-02 | 29.69 | 27.69 | 28.24 | 28.05 | 972600.0 | 28.05 |
2020-07-01 | 28.22 | 27.42 | 27.96 | 27.54 | 1410600.0 | 27.54 |
2020-06-30 | 28.05 | 26.64 | 26.64 | 27.9 | 1467500.0 | 27.9 |
2020-06-29 | 27.09 | 26.08 | 26.67 | 26.89 | 1000100.0 | 26.89 |
2020-06-26 | 26.48 | 25.04 | 25.52 | 26.25 | 2343800.0 | 26.25 |
2020-06-25 | 25.9 | 24.7 | 25.88 | 25.74 | 1183500.0 | 25.74 |
2020-06-24 | 27.59 | 25.54 | 27.29 | 25.91 | 1408600.0 | 25.91 |
2020-06-23 | 28.68 | 27.61 | 28.66 | 27.86 | 1022700.0 | 27.86 |
2020-06-22 | 28.14 | 26.86 | 27.49 | 28.01 | 912100.0 | 28.01 |
2020-06-19 | 28.64 | 27.55 | 28.57 | 27.62 | 1642500.0 | 27.62 |
2020-06-18 | 28.48 | 27.73 | 28.0 | 28.16 | 1261300.0 | 28.16 |
2020-06-17 | 29.72 | 28.32 | 29.35 | 28.46 | 1540800.0 | 28.46 |
2020-06-16 | 30.9 | 28.74 | 30.52 | 29.49 | 871000.0 | 29.49 |
2020-06-15 | 28.88 | 26.64 | 26.91 | 28.68 | 681900.0 | 28.68 |
2020-06-12 | 28.92 | 27.11 | 28.78 | 28.42 | 912800.0 | 28.42 |
2020-06-11 | 28.22 | 26.92 | 27.6 | 27.05 | 1559400.0 | 27.05 |
2020-06-10 | 31.7 | 29.67 | 31.7 | 29.71 | 1315900.0 | 29.71 |
2020-06-09 | 32.3 | 31.31 | 31.35 | 31.9 | 792400.0 | 31.9 |
2020-06-08 | 32.7 | 31.91 | 32.35 | 32.47 | 1151600.0 | 32.47 |
2020-06-05 | 32.24 | 31.08 | 31.93 | 31.52 | 1423300.0 | 31.52 |
2020-06-04 | 30.11 | 28.97 | 29.51 | 30.05 | 1278900.0 | 30.05 |
2020-06-03 | 29.84 | 28.68 | 28.68 | 29.73 | 710600.0 | 29.73 |
2020-06-02 | 28.76 | 28.01 | 28.55 | 28.35 | 744500.0 | 28.35 |
2020-06-01 | 28.39 | 27.6 | 28.01 | 28.09 | 1026300.0 | 28.09 |
2020-05-29 | 28.6 | 27.42 | 28.02 | 28.06 | 1407800.0 | 28.06 |
2020-05-28 | 29.91 | 27.93 | 29.91 | 28.07 | 1391400.0 | 28.07 |
2020-05-27 | 29.72 | 28.52 | 29.32 | 29.4 | 1632800.0 | 29.4 |
2020-05-26 | 28.51 | 27.16 | 27.66 | 28.42 | 1474400.0 | 28.42 |
2020-05-22 | 26.76 | 26.0 | 26.76 | 26.23 | 596800.0 | 26.23 |
2020-05-21 | 27.18 | 25.99 | 26.36 | 26.75 | 1374500.0 | 26.75 |
2020-05-20 | 27.06 | 25.58 | 26.59 | 26.42 | 4044000.0 | 26.42 |
2020-05-19 | 27.85 | 26.89 | 27.53 | 26.9 | 2388700.0 | 26.9 |
2020-05-18 | 27.97 | 26.94 | 27.0 | 27.66 | 1227200.0 | 27.66 |
2020-05-15 | 25.65 | 24.15 | 24.32 | 25.27 | 919700.0 | 25.27 |
2020-05-14 | 24.6 | 22.35 | 22.97 | 24.55 | 1277300.0 | 24.55 |
2020-05-13 | 25.08 | 23.04 | 25.08 | 23.64 | 1374400.0 | 23.64 |
2020-05-12 | 26.97 | 25.18 | 26.89 | 25.2 | 960600.0 | 25.2 |
2020-05-11 | 26.83 | 26.04 | 26.55 | 26.38 | 1541100.0 | 26.38 |
2020-05-08 | 27.27 | 26.29 | 26.4 | 27.08 | 1126200.0 | 27.08 |
2020-05-07 | 26.61 | 24.86 | 25.65 | 25.75 | 1863100.0 | 25.75 |
2020-05-06 | 24.61 | 23.4 | 24.17 | 23.63 | 1373900.0 | 23.63 |
2020-05-05 | 24.9 | 23.96 | 24.4 | 24.11 | 1461100.0 | 24.11 |
2020-05-04 | 23.63 | 22.3 | 23.11 | 23.59 | 1224700.0 | 23.59 |
2020-05-01 | 25.29 | 23.64 | 25.05 | 23.78 | 1166700.0 | 23.78 |
2020-04-30 | 26.91 | 25.29 | 26.56 | 25.79 | 1472900.0 | 25.79 |
2020-04-29 | 27.36 | 25.74 | 26.14 | 27.2 | 1884400.0 | 27.2 |
2020-04-28 | 26.1 | 24.95 | 25.18 | 24.96 | 2497000.0 | 24.96 |
2020-04-27 | 24.93 | 23.06 | 23.29 | 24.53 | 4046800.0 | 24.53 |
2020-04-24 | 23.81 | 22.94 | 23.7 | 23.11 | 2424900.0 | 23.11 |
2020-04-23 | 24.75 | 23.09 | 23.39 | 23.42 | 1496300.0 | 23.42 |
2020-04-22 | 23.59 | 22.47 | 23.53 | 22.8 | 730500.0 | 22.8 |
2020-04-21 | 22.96 | 21.76 | 22.11 | 22.47 | 827600.0 | 22.47 |
2020-04-20 | 23.64 | 21.8 | 22.17 | 23.24 | 1929700.0 | 23.24 |
2020-04-17 | 23.4 | 22.35 | 22.67 | 23.27 | 1302000.0 | 23.27 |
2020-04-16 | 21.5 | 20.03 | 21.02 | 21.45 | 1918500.0 | 21.45 |
2020-04-15 | 22.02 | 20.75 | 21.96 | 21.13 | 1356700.0 | 21.13 |
2020-04-14 | 23.54 | 22.53 | 23.13 | 23.12 | 1226100.0 | 23.12 |
2020-04-13 | 22.94 | 21.46 | 22.62 | 22.5 | 1211200.0 | 22.5 |
2020-04-09 | 25.88 | 22.75 | 23.94 | 22.92 | 1908100.0 | 22.92 |
2020-04-08 | 23.21 | 20.61 | 21.26 | 22.9 | 1577700.0 | 22.9 |
2020-04-07 | 22.59 | 20.24 | 21.85 | 20.53 | 1767100.0 | 20.53 |
2020-04-06 | 20.15 | 17.41 | 17.46 | 20.12 | 2112000.0 | 20.12 |
2020-04-03 | 18.35 | 16.18 | 18.28 | 16.29 | 2383200.0 | 16.29 |
2020-04-02 | 18.27 | 17.06 | 17.23 | 18.17 | 1844200.0 | 18.17 |
2020-04-01 | 18.55 | 16.74 | 18.37 | 17.37 | 2145700.0 | 17.37 |
2020-03-31 | 20.48 | 19.34 | 19.5 | 19.8 | 1662100.0 | 19.8 |
2020-03-30 | 19.77 | 17.99 | 18.71 | 19.49 | 1750600.0 | 19.49 |
2020-03-27 | 19.49 | 18.18 | 19.49 | 18.93 | 1786300.0 | 18.93 |
2020-03-26 | 22.32 | 19.11 | 19.68 | 20.91 | 3263400.0 | 20.91 |
2020-03-25 | 21.19 | 17.02 | 17.28 | 19.39 | 2783700.0 | 19.39 |
2020-03-24 | 18.45 | 15.65 | 16.25 | 17.04 | 2448300.0 | 17.04 |
2020-03-23 | 16.99 | 14.44 | 16.15 | 15.0 | 3795100.0 | 15.0 |
2020-03-20 | 17.56 | 15.88 | 16.31 | 16.4 | 5554000.0 | 16.4 |
2020-03-19 | 16.34 | 13.75 | 14.44 | 16.0 | 5573100.0 | 16.0 |
2020-03-18 | 18.53 | 12.23 | 18.01 | 14.64 | 3827600.0 | 14.64 |
2020-03-17 | 20.31 | 18.5 | 20.04 | 19.7 | 2795300.0 | 19.7 |
2020-03-16 | 21.25 | 19.74 | 21.25 | 19.83 | 2223400.0 | 19.83 |
2020-03-13 | 23.52 | 21.2 | 23.27 | 23.5 | 1903400.0 | 23.5 |
2020-03-12 | 23.93 | 21.37 | 23.03 | 21.37 | 2456600.0 | 21.37 |
2020-03-11 | 27.56 | 25.45 | 27.13 | 25.64 | 1659000.0 | 25.64 |
2020-03-10 | 28.45 | 26.19 | 27.49 | 28.44 | 1178400.0 | 28.44 |
2020-03-09 | 28.25 | 25.89 | 27.79 | 26.22 | 2997000.0 | 26.22 |
2020-03-06 | 31.42 | 29.96 | 30.9 | 30.37 | 1936200.0 | 30.37 |
2020-03-05 | 33.98 | 31.61 | 33.67 | 32.22 | 1555400.0 | 32.22 |
2020-03-04 | 35.32 | 33.88 | 34.17 | 35.2 | 1204800.0 | 35.2 |
2020-03-03 | 35.47 | 32.94 | 34.29 | 33.6 | 1380100.0 | 33.6 |
2020-03-02 | 34.27 | 32.36 | 33.86 | 34.24 | 1387400.0 | 34.24 |
2020-02-28 | 33.63 | 31.92 | 32.1 | 33.47 | 1571300.0 | 33.47 |
2020-02-27 | 35.41 | 33.11 | 33.79 | 33.44 | 2017600.0 | 33.44 |
2020-02-26 | 36.76 | 34.72 | 36.1 | 34.78 | 2375800.0 | 34.78 |
2020-02-25 | 37.88 | 35.35 | 37.67 | 35.88 | 2603700.0 | 35.88 |
2020-02-24 | 38.07 | 36.02 | 38.07 | 37.67 | 2691000.0 | 37.67 |
2020-02-21 | 39.3 | 37.38 | 37.38 | 38.9 | 2810600.0 | 38.9 |
2020-02-20 | 37.16 | 36.17 | 36.35 | 36.65 | 792900.0 | 36.65 |
2020-02-19 | 37.08 | 36.42 | 36.78 | 36.46 | 676300.0 | 36.46 |
2020-02-18 | 36.63 | 36.11 | 36.33 | 36.44 | 457500.0 | 36.44 |