名前 | Colfax Corporation 5.75% Tangible Equity Units |
ティッカー | CFXA |
国 | United States |
上場年 | 2019.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 166.2 | 163.13 | 166.2 | 163.13 | 3600.0 | 163.13 |
2021-02-12 | 168.5 | 165.07 | 165.12 | 168.5 | 4700.0 | 168.5 |
2021-02-11 | 165.68 | 161.89 | 164.8 | 165.68 | 4600.0 | 165.68 |
2021-02-10 | 166.74 | 166.7 | 166.7 | 166.74 | 2900.0 | 166.74 |
2021-02-09 | 165.32 | 165.22 | 165.22 | 165.32 | 900.0 | 165.32 |
2021-02-08 | 166.19 | 166.19 | 166.19 | 166.19 | 800.0 | 166.19 |
2021-02-05 | 163.32 | 163.1 | 163.1 | 163.32 | 1100.0 | 163.32 |
2021-02-04 | 163.08 | 163.08 | 163.08 | 163.08 | 1100.0 | 163.08 |
2021-02-03 | 161.18 | 159.06 | 159.49 | 161.18 | 15400.0 | 161.18 |
2021-02-02 | 163.3 | 157.37 | 163.3 | 158.3 | 32800.0 | 158.3 |
2021-02-01 | 159.13 | 153.73 | 155.05 | 159.03 | 28200.0 | 159.03 |
2021-01-29 | 163.82 | 152.72 | 163.82 | 154.08 | 20600.0 | 154.08 |
2021-01-28 | 172.76 | 159.91 | 172.35 | 160.43 | 12300.0 | 160.43 |
2021-01-27 | 174.16 | 166.02 | 166.02 | 168.83 | 27200.0 | 168.83 |
2021-01-26 | 168.51 | 166.83 | 166.88 | 168.51 | 9800.0 | 168.51 |
2021-01-25 | 167.24 | 165.12 | 167.24 | 165.8 | 3100.0 | 165.8 |
2021-01-22 | 167.94 | 165.37 | 165.37 | 167.94 | 1700.0 | 167.94 |
2021-01-21 | 166.83 | 164.32 | 165.78 | 166.3 | 113200.0 | 166.3 |
2021-01-20 | 168.41 | 164.76 | 166.13 | 166.57 | 11500.0 | 166.57 |
2021-01-19 | 164.4 | 160.61 | 160.61 | 164.4 | 3000.0 | 164.4 |
2021-01-15 | 161.49 | 159.05 | 159.85 | 161.16 | 6000.0 | 161.16 |
2021-01-14 | 164.84 | 162.92 | 164.84 | 164.82 | 27700.0 | 164.82 |
2021-01-13 | 166.71 | 162.59 | 166.22 | 163.15 | 359400.0 | 163.15 |
2021-01-12 | 169.65 | 165.92 | 165.92 | 169.49 | 141700.0 | 168.05 |
2021-01-11 | 166.79 | 164.24 | 164.74 | 164.24 | 1400.0 | 162.85 |
2021-01-08 | 165.18 | 162.45 | 165.04 | 165.18 | 1500.0 | 163.78 |
2021-01-07 | 170.87 | 168.97 | 169.2 | 169.83 | 403500.0 | 168.39 |
2021-01-06 | 170.96 | 163.62 | 163.62 | 168.52 | 4800.0 | 167.09 |
2021-01-05 | 160.01 | 159.46 | 159.46 | 159.81 | 1600.0 | 158.45 |
2021-01-04 | 159.64 | 154.26 | 159.64 | 155.8 | 2300.0 | 154.48 |
2020-12-31 | 163.24 | 159.49 | 159.49 | 161.54 | 57900.0 | 160.17 |
2020-12-30 | 160.06 | 154.77 | 154.77 | 159.72 | 127900.0 | 158.36 |
2020-12-29 | 155.61 | 153.04 | 155.35 | 153.14 | 2200.0 | 151.84 |
2020-12-28 | 156.62 | 155.55 | 156.51 | 155.55 | 1600.0 | 154.23 |
2020-12-24 | 154.29 | 154.25 | 154.25 | 154.26 | 1000.0 | 152.95 |
2020-12-23 | 155.06 | 153.73 | 153.73 | 155.06 | 1300.0 | 153.74 |
2020-12-22 | 154.04 | 152.63 | 153.39 | 152.82 | 2300.0 | 151.52 |
2020-12-21 | 153.24 | 148.3 | 148.3 | 153.24 | 1300.0 | 151.94 |
2020-12-18 | 156.32 | 152.84 | 156.32 | 154.52 | 15600.0 | 153.21 |
2020-12-17 | 158.21 | 154.78 | 156.51 | 155.56 | 20100.0 | 154.24 |
2020-12-16 | 155.96 | 152.71 | 152.71 | 155.75 | 7600.0 | 154.43 |
2020-12-15 | 155.19 | 153.75 | 153.75 | 154.43 | 1900.0 | 153.12 |
2020-12-14 | 154.63 | 151.41 | 154.63 | 151.41 | 1100.0 | 150.13 |
2020-12-11 | 158.74 | 156.1 | 158.74 | 156.44 | 1000.0 | 155.11 |
2020-12-10 | 158.63 | 158.63 | 158.63 | 158.63 | 4800.0 | 157.29 |
2020-12-09 | 158.36 | 158.17 | 158.36 | 158.29 | 1300.0 | 156.95 |
2020-12-08 | 157.98 | 156.58 | 156.71 | 157.98 | 1500.0 | 156.64 |
2020-12-07 | 157.83 | 157.11 | 157.83 | 157.11 | 900.0 | 155.78 |
2020-12-04 | 159.47 | 157.4 | 157.4 | 159.47 | 900.0 | 158.12 |
2020-12-03 | 155.12 | 155.12 | 155.12 | 155.12 | 310700.0 | 153.8 |
2020-12-02 | 153.48 | 153.48 | 153.48 | 153.48 | 0.0 | 152.18 |
2020-12-01 | 154.71 | 153.48 | 153.79 | 153.48 | 1700.0 | 152.18 |
2020-11-30 | 152.18 | 151.14 | 152.12 | 151.21 | 9400.0 | 149.93 |
2020-11-27 | 157.16 | 156.91 | 157.16 | 156.91 | 800.0 | 155.58 |
2020-11-25 | 157.95 | 157.95 | 157.95 | 157.95 | 102100.0 | 156.61 |
2020-11-24 | 158.83 | 157.79 | 157.8 | 157.96 | 102900.0 | 156.62 |
2020-11-23 | 154.09 | 152.88 | 152.88 | 154.09 | 1600.0 | 152.78 |
2020-11-20 | 149.2 | 149.2 | 149.2 | 149.2 | 900.0 | 147.93 |
2020-11-19 | 150.15 | 147.91 | 147.91 | 149.88 | 2000.0 | 148.61 |
2020-11-18 | 152.01 | 149.09 | 149.09 | 152.01 | 8400.0 | 150.72 |
2020-11-17 | 143.95 | 142.24 | 143.95 | 142.92 | 2500.0 | 141.71 |
2020-11-16 | 148.35 | 145.51 | 147.89 | 145.88 | 19600.0 | 144.64 |
2020-11-13 | 143.65 | 140.62 | 143.65 | 142.89 | 1900.0 | 141.68 |
2020-11-12 | 138.25 | 135.9 | 138.25 | 137.25 | 1100.0 | 136.09 |
2020-11-11 | 145.26 | 144.63 | 145.26 | 144.63 | 500.0 | 143.4 |
2020-11-10 | 147.38 | 145.59 | 147.24 | 146.35 | 18600.0 | 145.11 |
2020-11-09 | 147.42 | 136.88 | 137.02 | 145.18 | 51400.0 | 143.95 |
2020-11-06 | 128.36 | 126.32 | 127.99 | 126.32 | 3600.0 | 125.25 |
2020-11-05 | 128.16 | 126.7 | 127.56 | 127.31 | 26200.0 | 126.23 |
2020-11-04 | 124.53 | 120.87 | 121.24 | 123.78 | 18500.0 | 122.73 |
2020-11-03 | 125.78 | 124.37 | 124.59 | 125.01 | 17700.0 | 123.95 |
2020-11-02 | 121.2 | 117.65 | 120.9 | 118.1 | 2100.0 | 117.1 |
2020-10-30 | 118.3 | 114.71 | 118.22 | 118.17 | 52200.0 | 117.17 |
2020-10-29 | 123.04 | 117.5 | 121.99 | 117.5 | 12200.0 | 116.5 |
2020-10-28 | 124.63 | 121.75 | 124.63 | 121.75 | 5700.0 | 120.72 |
2020-10-27 | 127.5 | 125.9 | 127.31 | 126.16 | 1400.0 | 125.09 |
2020-10-26 | 128.94 | 128.94 | 128.94 | 128.94 | 1400.0 | 127.85 |
2020-10-23 | 133.54 | 133.54 | 133.54 | 133.54 | 0.0 | 132.41 |
2020-10-22 | 133.54 | 133.54 | 133.54 | 133.54 | 77700.0 | 132.41 |
2020-10-21 | 135.05 | 132.53 | 133.68 | 132.53 | 900.0 | 131.41 |
2020-10-20 | 135.64 | 134.02 | 134.02 | 135.04 | 2000.0 | 133.89 |
2020-10-19 | 135.13 | 133.33 | 134.5 | 133.33 | 2200.0 | 132.2 |
2020-10-16 | 136.44 | 134.55 | 136.44 | 134.55 | 1000.0 | 133.41 |
2020-10-15 | 135.38 | 135.38 | 135.38 | 135.38 | 500.0 | 134.23 |
2020-10-14 | 133.59 | 133.59 | 133.59 | 133.59 | 0.0 | 132.46 |
2020-10-13 | 135.17 | 133.59 | 135.02 | 133.59 | 11100.0 | 132.46 |
2020-10-12 | 140.26 | 137.58 | 140.26 | 137.6 | 3300.0 | 135.01 |
2020-10-09 | 138.35 | 137.62 | 137.62 | 138.35 | 1200.0 | 135.74 |
2020-10-08 | 139.41 | 137.15 | 139.41 | 137.15 | 4900.0 | 134.57 |
2020-10-07 | 141.26 | 138.79 | 141.26 | 138.79 | 1200.0 | 136.17 |
2020-10-06 | 141.46 | 135.59 | 141.12 | 135.59 | 212600.0 | 133.03 |
2020-10-05 | 138.65 | 136.0 | 136.33 | 138.47 | 7500.0 | 135.86 |
2020-10-02 | 135.17 | 132.75 | 132.95 | 134.88 | 3300.0 | 132.34 |
2020-10-01 | 135.42 | 134.45 | 134.45 | 135.42 | 2300.0 | 132.87 |
2020-09-30 | 136.48 | 133.97 | 135.6 | 134.21 | 25200.0 | 131.68 |
2020-09-29 | 134.57 | 131.85 | 131.85 | 134.1 | 2200.0 | 131.57 |
2020-09-28 | 136.39 | 134.41 | 135.42 | 134.41 | 4500.0 | 131.88 |
2020-09-25 | 131.0 | 131.0 | 131.0 | 131.0 | 400.0 | 128.53 |
2020-09-24 | 130.84 | 129.57 | 129.79 | 129.57 | 2600.0 | 127.13 |
2020-09-23 | 132.49 | 131.06 | 132.49 | 131.06 | 2300.0 | 128.59 |
2020-09-22 | 130.91 | 129.47 | 130.74 | 129.47 | 1200.0 | 127.03 |
2020-09-21 | 135.83 | 129.43 | 135.33 | 131.23 | 27800.0 | 128.76 |
2020-09-18 | 148.43 | 142.51 | 146.59 | 142.51 | 7800.0 | 139.82 |
2020-09-17 | 148.02 | 143.16 | 143.41 | 146.91 | 8800.0 | 144.14 |
2020-09-16 | 147.15 | 144.71 | 144.71 | 147.15 | 4200.0 | 144.38 |
2020-09-15 | 145.63 | 143.64 | 145.63 | 143.64 | 1600.0 | 140.93 |
2020-09-14 | 141.75 | 141.75 | 141.75 | 141.75 | 600.0 | 139.08 |
2020-09-11 | 143.44 | 140.92 | 141.34 | 142.18 | 5900.0 | 139.5 |
2020-09-10 | 143.13 | 140.72 | 143.13 | 140.72 | 1300.0 | 138.07 |
2020-09-09 | 143.87 | 142.86 | 143.87 | 142.86 | 800.0 | 140.17 |
2020-09-08 | 144.61 | 142.25 | 143.18 | 142.29 | 5300.0 | 139.61 |
2020-09-04 | 144.38 | 140.66 | 141.27 | 144.38 | 5500.0 | 141.66 |
2020-09-03 | 143.88 | 138.73 | 143.8 | 139.27 | 21500.0 | 136.65 |
2020-09-02 | 144.02 | 142.85 | 142.85 | 143.84 | 1900.0 | 141.13 |
2020-09-01 | 142.87 | 142.19 | 142.19 | 142.86 | 3300.0 | 140.17 |
2020-08-31 | 142.87 | 142.1 | 142.58 | 142.26 | 3000.0 | 139.58 |
2020-08-28 | 143.53 | 140.71 | 143.53 | 142.73 | 4600.0 | 140.04 |
2020-08-27 | 144.51 | 143.51 | 144.51 | 144.03 | 102400.0 | 141.32 |
2020-08-26 | 144.66 | 142.59 | 142.66 | 143.72 | 3900.0 | 141.01 |
2020-08-25 | 143.97 | 142.66 | 142.66 | 143.97 | 1900.0 | 141.26 |
2020-08-24 | 143.89 | 143.28 | 143.89 | 143.28 | 600.0 | 140.58 |
2020-08-21 | 142.32 | 141.61 | 142.25 | 142.02 | 37400.0 | 139.34 |
2020-08-20 | 143.04 | 142.46 | 142.95 | 142.46 | 4100.0 | 139.78 |
2020-08-19 | 145.18 | 145.07 | 145.18 | 145.08 | 1700.0 | 142.35 |
2020-08-18 | 146.59 | 144.61 | 146.13 | 144.65 | 17300.0 | 141.92 |
2020-08-17 | 147.28 | 146.48 | 147.28 | 146.96 | 1900.0 | 144.19 |
2020-08-14 | 147.82 | 146.8 | 147.51 | 146.8 | 2900.0 | 144.03 |
2020-08-13 | 147.82 | 145.91 | 147.68 | 146.9 | 7000.0 | 144.13 |
2020-08-12 | 151.53 | 147.18 | 149.51 | 148.55 | 12900.0 | 145.75 |
2020-08-11 | 150.56 | 148.79 | 148.79 | 149.43 | 8200.0 | 146.61 |
2020-08-10 | 146.5 | 142.43 | 143.01 | 146.22 | 7100.0 | 143.46 |
2020-08-07 | 142.46 | 138.3 | 138.3 | 142.42 | 24600.0 | 139.74 |
2020-08-06 | 135.4 | 133.8 | 133.8 | 135.39 | 2000.0 | 132.84 |
2020-08-05 | 135.57 | 133.22 | 134.41 | 133.99 | 15000.0 | 131.46 |
2020-08-04 | 130.3 | 130.3 | 130.3 | 130.3 | 101000.0 | 127.84 |
2020-08-03 | 125.8 | 125.8 | 125.8 | 125.8 | 0.0 | 123.43 |
2020-07-31 | 126.26 | 123.59 | 126.26 | 125.8 | 6600.0 | 123.43 |
2020-07-30 | 131.22 | 128.39 | 131.22 | 128.41 | 37200.0 | 125.99 |
2020-07-29 | 135.12 | 132.87 | 132.87 | 135.12 | 11000.0 | 132.57 |
2020-07-28 | 133.2 | 131.21 | 133.2 | 131.39 | 5900.0 | 128.91 |
2020-07-27 | 135.16 | 133.47 | 133.47 | 135.1 | 2100.0 | 132.55 |
2020-07-24 | 133.76 | 133.76 | 133.76 | 133.76 | 15500.0 | 131.24 |
2020-07-23 | 134.97 | 134.97 | 134.97 | 134.97 | 600.0 | 132.43 |
2020-07-22 | 134.52 | 133.13 | 134.09 | 133.25 | 6100.0 | 130.74 |
2020-07-21 | 135.67 | 132.69 | 133.67 | 133.89 | 5800.0 | 131.37 |
2020-07-20 | 136.07 | 132.75 | 136.07 | 133.1 | 6600.0 | 130.59 |
2020-07-17 | 135.45 | 135.12 | 135.45 | 135.12 | 15900.0 | 132.57 |
2020-07-16 | 135.99 | 134.97 | 134.97 | 135.3 | 14000.0 | 132.75 |
2020-07-15 | 135.27 | 128.11 | 130.74 | 135.2 | 68100.0 | 132.65 |
2020-07-14 | 126.23 | 121.17 | 121.17 | 126.23 | 5600.0 | 123.85 |
2020-07-13 | 125.57 | 121.97 | 121.97 | 124.28 | 29500.0 | 121.94 |
2020-07-10 | 123.79 | 121.91 | 123.14 | 122.53 | 1600.0 | 118.81 |
2020-07-09 | 123.56 | 120.03 | 123.56 | 122.0 | 1800.0 | 118.3 |
2020-07-08 | 124.47 | 122.85 | 123.7 | 124.12 | 2200.0 | 120.35 |
2020-07-07 | 125.1 | 123.76 | 124.77 | 124.58 | 4600.0 | 120.8 |
2020-07-06 | 125.13 | 124.5 | 125.13 | 124.77 | 2200.0 | 120.98 |
2020-07-02 | 123.96 | 121.2 | 123.89 | 123.01 | 1400.0 | 119.28 |
2020-07-01 | 123.33 | 120.63 | 123.33 | 120.81 | 1900.0 | 117.14 |
2020-06-30 | 122.18 | 118.58 | 118.66 | 122.01 | 42900.0 | 118.31 |
2020-06-29 | 117.88 | 117.83 | 117.83 | 117.88 | 3200.0 | 114.3 |
2020-06-26 | 113.41 | 112.35 | 113.41 | 112.47 | 7900.0 | 109.06 |
2020-06-25 | 114.07 | 111.09 | 114.07 | 113.07 | 3100.0 | 109.64 |
2020-06-24 | 115.53 | 113.44 | 113.73 | 114.35 | 13100.0 | 110.88 |
2020-06-23 | 122.53 | 122.53 | 122.53 | 122.53 | 0.0 | 118.81 |
2020-06-22 | 122.53 | 120.02 | 120.14 | 122.53 | 6300.0 | 118.81 |
2020-06-19 | 124.35 | 121.1 | 124.35 | 121.1 | 33700.0 | 117.42 |
2020-06-18 | 123.71 | 122.81 | 122.81 | 123.0 | 42100.0 | 119.27 |
2020-06-17 | 128.92 | 128.92 | 128.92 | 128.92 | 0.0 | 125.01 |
2020-06-16 | 130.78 | 128.35 | 130.78 | 128.92 | 12900.0 | 125.01 |
2020-06-15 | 125.01 | 119.99 | 119.99 | 124.19 | 9500.0 | 120.42 |
2020-06-12 | 125.04 | 119.18 | 124.64 | 123.92 | 17600.0 | 120.16 |
2020-06-11 | 122.29 | 118.17 | 119.82 | 118.76 | 21900.0 | 115.15 |
2020-06-10 | 133.75 | 128.31 | 131.72 | 128.31 | 16500.0 | 124.41 |
2020-06-09 | 137.82 | 135.47 | 135.47 | 137.21 | 13300.0 | 133.04 |
2020-06-08 | 140.15 | 137.67 | 137.95 | 138.93 | 1900.0 | 134.71 |
2020-06-05 | 138.28 | 134.38 | 138.28 | 136.53 | 3200.0 | 132.38 |
2020-06-04 | 130.33 | 129.43 | 129.47 | 130.31 | 2000.0 | 126.35 |
2020-06-03 | 128.86 | 128.86 | 128.86 | 128.86 | 800.0 | 124.95 |
2020-06-02 | 125.06 | 123.16 | 123.16 | 123.76 | 2200.0 | 120.0 |
2020-06-01 | 123.73 | 121.27 | 121.27 | 122.8 | 3500.0 | 119.07 |
2020-05-29 | 124.87 | 120.23 | 122.18 | 122.1 | 75200.0 | 118.39 |
2020-05-28 | 128.13 | 122.73 | 125.79 | 122.73 | 92600.0 | 119.0 |
2020-05-27 | 128.77 | 125.29 | 128.77 | 127.08 | 44400.0 | 123.22 |
2020-05-26 | 125.49 | 123.69 | 123.74 | 125.49 | 39000.0 | 121.68 |
2020-05-22 | 115.65 | 115.32 | 115.65 | 115.32 | 1500.0 | 111.82 |
2020-05-21 | 119.26 | 117.47 | 119.26 | 117.47 | 26400.0 | 113.9 |
2020-05-20 | 117.74 | 114.65 | 116.6 | 114.65 | 900.0 | 111.17 |
2020-05-19 | 121.37 | 118.95 | 118.95 | 119.26 | 188900.0 | 115.64 |
2020-05-18 | 121.9 | 118.82 | 121.32 | 121.31 | 22200.0 | 117.63 |
2020-05-15 | 113.2 | 110.47 | 110.47 | 113.2 | 1700.0 | 109.76 |
2020-05-14 | 108.97 | 103.26 | 103.27 | 108.93 | 5200.0 | 105.62 |
2020-05-13 | 110.26 | 104.79 | 110.26 | 105.9 | 2300.0 | 102.68 |
2020-05-12 | 118.18 | 112.75 | 116.32 | 112.75 | 1700.0 | 109.33 |
2020-05-11 | 121.99 | 116.37 | 121.99 | 116.37 | 4000.0 | 112.84 |
2020-05-08 | 119.8 | 118.05 | 118.05 | 118.61 | 5100.0 | 115.01 |
2020-05-07 | 117.13 | 112.8 | 112.8 | 113.97 | 34800.0 | 110.51 |
2020-05-06 | 108.89 | 106.12 | 107.1 | 107.36 | 40300.0 | 104.1 |
2020-05-05 | 110.62 | 109.6 | 109.6 | 109.82 | 2800.0 | 106.49 |
2020-05-04 | 103.89 | 101.53 | 101.57 | 103.78 | 14800.0 | 100.63 |
2020-05-01 | 112.0 | 106.27 | 112.0 | 106.29 | 7000.0 | 103.06 |
2020-04-30 | 117.24 | 112.65 | 113.91 | 113.9 | 36300.0 | 110.44 |
2020-04-29 | 118.99 | 114.54 | 114.54 | 118.93 | 6900.0 | 115.32 |
2020-04-28 | 114.55 | 111.89 | 114.55 | 112.47 | 42300.0 | 109.06 |
2020-04-27 | 110.05 | 103.75 | 104.25 | 109.59 | 8500.0 | 106.26 |
2020-04-24 | 105.12 | 103.1 | 104.15 | 103.1 | 106600.0 | 99.97 |
2020-04-23 | 109.19 | 104.75 | 104.76 | 105.31 | 12000.0 | 102.11 |
2020-04-22 | 104.72 | 102.46 | 104.13 | 102.59 | 22300.0 | 99.48 |
2020-04-21 | 102.39 | 99.38 | 101.81 | 101.89 | 14200.0 | 98.8 |
2020-04-20 | 104.76 | 100.95 | 101.33 | 104.15 | 159800.0 | 100.99 |
2020-04-17 | 104.73 | 101.5 | 101.5 | 104.73 | 21400.0 | 101.55 |
2020-04-16 | 95.26 | 92.85 | 94.83 | 95.26 | 139500.0 | 92.37 |
2020-04-15 | 101.65 | 94.92 | 101.65 | 97.17 | 6100.0 | 94.22 |
2020-04-14 | 104.35 | 102.43 | 103.92 | 103.74 | 4600.0 | 100.59 |
2020-04-13 | 101.77 | 98.31 | 99.33 | 101.77 | 3500.0 | 98.68 |
2020-04-09 | 114.43 | 103.75 | 109.47 | 104.02 | 29900.0 | 99.47 |
2020-04-08 | 104.74 | 95.58 | 95.94 | 103.95 | 28700.0 | 99.4 |
2020-04-07 | 102.28 | 94.65 | 98.8 | 95.76 | 21300.0 | 91.57 |
2020-04-06 | 92.32 | 85.93 | 87.0 | 92.14 | 83400.0 | 88.11 |
2020-04-03 | 84.8 | 78.21 | 84.8 | 78.21 | 144100.0 | 74.79 |
2020-04-02 | 83.96 | 82.68 | 82.94 | 83.96 | 74600.0 | 80.29 |
2020-04-01 | 84.85 | 81.12 | 84.42 | 81.66 | 29600.0 | 78.09 |
2020-03-31 | 93.51 | 90.95 | 91.74 | 91.84 | 1400.0 | 87.82 |
2020-03-30 | 89.39 | 89.39 | 89.39 | 89.39 | 36300.0 | 85.48 |
2020-03-27 | 89.86 | 88.17 | 89.23 | 88.64 | 1600.0 | 84.76 |
2020-03-26 | 100.84 | 88.63 | 88.63 | 94.82 | 12500.0 | 90.67 |
2020-03-25 | 96.24 | 81.25 | 81.88 | 89.56 | 38200.0 | 85.64 |
2020-03-24 | 83.5 | 77.2 | 77.2 | 79.82 | 44600.0 | 76.33 |
2020-03-23 | 77.15 | 70.19 | 75.11 | 71.66 | 121700.0 | 68.52 |
2020-03-20 | 81.0 | 76.17 | 78.57 | 79.01 | 143700.0 | 75.55 |
2020-03-19 | 74.5 | 72.99 | 73.0 | 73.5 | 585500.0 | 70.28 |
2020-03-18 | 90.0 | 61.5 | 85.0 | 68.95 | 26600.0 | 65.93 |
2020-03-17 | 92.52 | 87.73 | 87.73 | 92.52 | 15500.0 | 88.47 |
2020-03-16 | 97.41 | 91.58 | 93.38 | 91.58 | 15700.0 | 87.57 |
2020-03-13 | 106.07 | 98.78 | 104.04 | 106.07 | 9000.0 | 101.43 |
2020-03-12 | 109.9 | 98.28 | 109.9 | 98.28 | 52200.0 | 93.98 |
2020-03-11 | 122.67 | 111.01 | 122.67 | 111.01 | 61900.0 | 106.15 |
2020-03-10 | 126.11 | 118.55 | 123.55 | 126.11 | 7500.0 | 120.59 |
2020-03-09 | 138.0 | 117.14 | 124.41 | 117.96 | 53100.0 | 112.8 |
2020-03-06 | 141.59 | 132.74 | 141.59 | 133.7 | 78300.0 | 127.85 |
2020-03-05 | 147.58 | 139.29 | 147.42 | 141.05 | 73100.0 | 134.88 |
2020-03-04 | 152.31 | 144.51 | 149.17 | 144.51 | 3800.0 | 138.19 |
2020-03-03 | 152.44 | 144.2 | 148.04 | 145.5 | 17400.0 | 139.13 |
2020-03-02 | 148.32 | 142.36 | 145.6 | 148.23 | 29800.0 | 141.74 |
2020-02-28 | 145.78 | 139.62 | 140.95 | 144.62 | 21500.0 | 138.29 |
2020-02-27 | 151.57 | 144.43 | 145.22 | 146.1 | 75300.0 | 139.71 |
2020-02-26 | 156.33 | 150.47 | 155.91 | 150.56 | 204200.0 | 143.97 |
2020-02-25 | 156.23 | 152.67 | 156.23 | 154.53 | 29500.0 | 147.77 |
2020-02-24 | 162.45 | 155.56 | 157.3 | 160.99 | 40800.0 | 153.94 |
2020-02-21 | 166.81 | 159.99 | 159.99 | 164.35 | 40000.0 | 157.16 |
2020-02-20 | 157.77 | 155.95 | 157.17 | 157.77 | 3400.0 | 150.87 |
2020-02-19 | 157.71 | 157.64 | 157.7 | 157.66 | 20600.0 | 150.76 |
2020-02-18 | 156.55 | 156.49 | 156.49 | 156.55 | 10600.0 | 149.7 |