名前 | Commercial Metals Company Common Stock |
ティッカー | CMC |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.08 | 22.46 | 22.51 | 23.01 | 992400.0 | 23.01 |
2021-02-12 | 22.26 | 21.73 | 21.73 | 22.22 | 1050300.0 | 22.22 |
2021-02-11 | 22.38 | 21.76 | 22.12 | 21.86 | 1285600.0 | 21.86 |
2021-02-10 | 22.43 | 21.73 | 22.07 | 22.04 | 1522500.0 | 22.04 |
2021-02-09 | 22.62 | 21.7 | 22.36 | 21.86 | 2171100.0 | 21.86 |
2021-02-08 | 22.75 | 21.84 | 21.84 | 22.41 | 2062500.0 | 22.41 |
2021-02-05 | 21.61 | 21.03 | 21.12 | 21.6 | 1430300.0 | 21.6 |
2021-02-04 | 21.09 | 20.5 | 20.86 | 20.88 | 1740800.0 | 20.88 |
2021-02-03 | 21.0 | 20.29 | 20.33 | 20.68 | 1425200.0 | 20.68 |
2021-02-02 | 20.51 | 20.07 | 20.27 | 20.4 | 1311200.0 | 20.4 |
2021-02-01 | 20.34 | 19.53 | 20.02 | 20.13 | 1548500.0 | 20.13 |
2021-01-29 | 20.06 | 19.44 | 19.98 | 19.69 | 3144100.0 | 19.69 |
2021-01-28 | 20.96 | 19.68 | 20.92 | 19.83 | 1598000.0 | 19.83 |
2021-01-27 | 21.12 | 20.23 | 20.45 | 20.47 | 1889800.0 | 20.47 |
2021-01-26 | 21.53 | 20.74 | 21.53 | 20.94 | 1149200.0 | 20.94 |
2021-01-25 | 21.78 | 20.9 | 21.6 | 21.23 | 1384800.0 | 21.23 |
2021-01-22 | 21.55 | 20.43 | 20.6 | 21.52 | 1212900.0 | 21.52 |
2021-01-21 | 21.44 | 20.79 | 21.17 | 21.03 | 1266200.0 | 21.03 |
2021-01-20 | 21.49 | 20.91 | 21.34 | 21.19 | 1311400.0 | 21.19 |
2021-01-19 | 22.02 | 21.24 | 21.5 | 21.31 | 1190500.0 | 21.19 |
2021-01-15 | 21.44 | 20.89 | 21.4 | 21.29 | 1169000.0 | 21.17 |
2021-01-14 | 22.59 | 21.85 | 22.42 | 21.88 | 1301700.0 | 21.76 |
2021-01-13 | 22.6 | 21.82 | 22.6 | 22.05 | 1096500.0 | 21.93 |
2021-01-12 | 22.98 | 20.96 | 21.2 | 22.69 | 1818300.0 | 22.56 |
2021-01-11 | 22.48 | 21.39 | 22.0 | 21.66 | 1805800.0 | 21.54 |
2021-01-08 | 22.81 | 21.82 | 22.5 | 22.56 | 2274100.0 | 22.43 |
2021-01-07 | 24.16 | 23.07 | 23.88 | 23.2 | 2170900.0 | 23.07 |
2021-01-06 | 23.91 | 21.67 | 21.9 | 23.49 | 2572500.0 | 23.36 |
2021-01-05 | 21.4 | 20.39 | 20.39 | 21.17 | 1056200.0 | 21.05 |
2021-01-04 | 21.61 | 20.33 | 20.91 | 20.45 | 1453700.0 | 20.33 |
2020-12-31 | 20.67 | 20.04 | 20.28 | 20.54 | 1174500.0 | 20.42 |
2020-12-30 | 20.42 | 19.91 | 19.91 | 20.28 | 794200.0 | 20.17 |
2020-12-29 | 20.28 | 19.79 | 20.14 | 19.88 | 799300.0 | 19.77 |
2020-12-28 | 20.41 | 19.84 | 20.14 | 20.15 | 730700.0 | 20.04 |
2020-12-24 | 20.02 | 19.61 | 19.99 | 20.02 | 275400.0 | 19.91 |
2020-12-23 | 20.28 | 19.91 | 20.05 | 19.98 | 794200.0 | 19.87 |
2020-12-22 | 20.33 | 19.96 | 20.27 | 19.97 | 584400.0 | 19.86 |
2020-12-21 | 20.25 | 19.62 | 19.62 | 20.22 | 1170500.0 | 20.11 |
2020-12-18 | 20.56 | 20.04 | 20.5 | 20.08 | 3086200.0 | 19.97 |
2020-12-17 | 20.87 | 20.29 | 20.86 | 20.49 | 1104100.0 | 20.37 |
2020-12-16 | 20.84 | 20.46 | 20.7 | 20.73 | 919200.0 | 20.61 |
2020-12-15 | 20.63 | 19.75 | 20.12 | 20.6 | 1160700.0 | 20.48 |
2020-12-14 | 20.46 | 19.73 | 20.21 | 19.76 | 1558700.0 | 19.65 |
2020-12-11 | 20.32 | 19.65 | 20.25 | 19.9 | 1351700.0 | 19.79 |
2020-12-10 | 20.81 | 20.15 | 20.33 | 20.54 | 941300.0 | 20.42 |
2020-12-09 | 20.99 | 20.27 | 20.77 | 20.46 | 1115800.0 | 20.34 |
2020-12-08 | 20.66 | 19.89 | 19.92 | 20.65 | 1215200.0 | 20.53 |
2020-12-07 | 20.18 | 19.63 | 19.86 | 20.18 | 1138600.0 | 20.07 |
2020-12-04 | 20.12 | 19.63 | 19.7 | 19.93 | 1524000.0 | 19.82 |
2020-12-03 | 20.2 | 19.46 | 19.76 | 19.49 | 1520600.0 | 19.38 |
2020-12-02 | 20.83 | 20.28 | 20.83 | 20.39 | 1222700.0 | 20.28 |
2020-12-01 | 21.19 | 20.59 | 20.95 | 20.88 | 1519500.0 | 20.76 |
2020-11-30 | 20.72 | 19.91 | 20.72 | 19.91 | 1246100.0 | 19.8 |
2020-11-27 | 21.19 | 20.65 | 20.89 | 20.91 | 446300.0 | 20.79 |
2020-11-25 | 21.33 | 20.85 | 21.3 | 20.97 | 673300.0 | 20.85 |
2020-11-24 | 21.43 | 20.86 | 21.15 | 21.38 | 1562400.0 | 21.26 |
2020-11-23 | 21.15 | 20.54 | 21.0 | 20.74 | 1194900.0 | 20.62 |
2020-11-20 | 20.98 | 20.5 | 20.9 | 20.75 | 576000.0 | 20.63 |
2020-11-19 | 21.25 | 20.66 | 20.7 | 20.96 | 630600.0 | 20.84 |
2020-11-18 | 22.09 | 20.81 | 22.0 | 20.81 | 1185300.0 | 20.69 |
2020-11-17 | 21.99 | 21.27 | 21.34 | 21.87 | 799800.0 | 21.75 |
2020-11-16 | 21.96 | 21.3 | 21.3 | 21.73 | 1150900.0 | 21.61 |
2020-11-13 | 20.98 | 20.29 | 20.29 | 20.87 | 834800.0 | 20.75 |
2020-11-12 | 20.61 | 19.86 | 20.44 | 20.16 | 714800.0 | 20.05 |
2020-11-11 | 20.92 | 20.43 | 20.75 | 20.79 | 1146200.0 | 20.67 |
2020-11-10 | 20.71 | 20.18 | 20.46 | 20.7 | 1437100.0 | 20.58 |
2020-11-09 | 21.29 | 19.92 | 20.76 | 20.21 | 962000.0 | 20.1 |
2020-11-06 | 19.78 | 19.08 | 19.61 | 19.29 | 1537600.0 | 19.18 |
2020-11-05 | 20.06 | 19.1 | 19.1 | 19.45 | 1647400.0 | 19.34 |
2020-11-04 | 20.18 | 18.68 | 20.16 | 18.9 | 2599500.0 | 18.79 |
2020-11-03 | 21.4 | 20.54 | 21.4 | 20.61 | 1270000.0 | 20.49 |
2020-11-02 | 20.99 | 20.57 | 20.99 | 20.96 | 803400.0 | 20.84 |
2020-10-30 | 20.68 | 20.06 | 20.28 | 20.65 | 1098200.0 | 20.53 |
2020-10-29 | 20.53 | 19.38 | 19.5 | 20.41 | 884100.0 | 20.3 |
2020-10-28 | 20.17 | 19.63 | 20.09 | 19.66 | 1001000.0 | 19.55 |
2020-10-27 | 21.03 | 20.66 | 20.72 | 20.71 | 718400.0 | 20.47 |
2020-10-26 | 21.19 | 20.65 | 21.04 | 20.79 | 1100500.0 | 20.55 |
2020-10-23 | 21.55 | 21.17 | 21.4 | 21.33 | 884100.0 | 21.09 |
2020-10-22 | 21.28 | 20.75 | 20.84 | 21.22 | 847400.0 | 20.98 |
2020-10-21 | 21.39 | 20.82 | 20.84 | 20.82 | 1027100.0 | 20.58 |
2020-10-20 | 21.71 | 20.75 | 21.24 | 20.84 | 1702300.0 | 20.6 |
2020-10-19 | 21.95 | 21.02 | 21.79 | 21.11 | 1387600.0 | 20.87 |
2020-10-16 | 21.97 | 21.21 | 21.62 | 21.62 | 1708400.0 | 21.37 |
2020-10-15 | 22.88 | 21.45 | 21.83 | 22.31 | 1475000.0 | 22.06 |
2020-10-14 | 23.63 | 22.93 | 23.17 | 22.93 | 1200400.0 | 22.67 |
2020-10-13 | 23.29 | 22.61 | 22.92 | 23.04 | 890400.0 | 22.78 |
2020-10-12 | 23.34 | 22.53 | 22.6 | 23.22 | 947800.0 | 22.96 |
2020-10-09 | 23.17 | 22.5 | 23.0 | 22.64 | 1593900.0 | 22.38 |
2020-10-08 | 22.85 | 22.24 | 22.41 | 22.79 | 866100.0 | 22.53 |
2020-10-07 | 22.24 | 21.49 | 21.49 | 22.12 | 1128800.0 | 21.87 |
2020-10-06 | 21.87 | 21.04 | 21.5 | 21.06 | 1628000.0 | 20.82 |
2020-10-05 | 21.45 | 20.83 | 20.88 | 21.33 | 860800.0 | 21.09 |
2020-10-02 | 20.89 | 19.61 | 19.67 | 20.56 | 1017600.0 | 20.33 |
2020-10-01 | 20.36 | 19.86 | 20.02 | 20.1 | 922400.0 | 19.87 |
2020-09-30 | 20.54 | 19.88 | 20.13 | 19.98 | 1126800.0 | 19.75 |
2020-09-29 | 20.72 | 19.96 | 20.6 | 20.03 | 641700.0 | 19.8 |
2020-09-28 | 20.98 | 20.4 | 20.69 | 20.62 | 753900.0 | 20.39 |
2020-09-25 | 20.44 | 19.7 | 19.88 | 20.2 | 718100.0 | 19.97 |
2020-09-24 | 20.8 | 19.39 | 19.78 | 20.18 | 1083100.0 | 19.95 |
2020-09-23 | 20.36 | 19.5 | 19.54 | 19.8 | 1274700.0 | 19.57 |
2020-09-22 | 19.95 | 19.41 | 19.86 | 19.59 | 988600.0 | 19.37 |
2020-09-21 | 20.97 | 19.4 | 20.91 | 19.77 | 1648500.0 | 19.54 |
2020-09-18 | 22.15 | 21.41 | 21.69 | 21.47 | 2337400.0 | 21.23 |
2020-09-17 | 21.89 | 20.86 | 21.16 | 21.67 | 941300.0 | 21.42 |
2020-09-16 | 21.72 | 20.59 | 20.86 | 21.48 | 1374900.0 | 21.24 |
2020-09-15 | 20.95 | 20.48 | 20.81 | 20.74 | 722800.0 | 20.5 |
2020-09-14 | 20.66 | 20.09 | 20.3 | 20.61 | 901300.0 | 20.38 |
2020-09-11 | 20.35 | 19.78 | 19.87 | 20.09 | 827000.0 | 19.86 |
2020-09-10 | 20.32 | 19.71 | 20.27 | 19.72 | 1034700.0 | 19.5 |
2020-09-09 | 20.54 | 19.88 | 20.47 | 20.2 | 658800.0 | 19.97 |
2020-09-08 | 20.46 | 20.01 | 20.38 | 20.15 | 913600.0 | 19.92 |
2020-09-04 | 21.09 | 20.38 | 20.95 | 20.75 | 745300.0 | 20.51 |
2020-09-03 | 21.25 | 20.45 | 21.07 | 20.57 | 951300.0 | 20.34 |
2020-09-02 | 21.35 | 20.89 | 21.24 | 21.24 | 840200.0 | 21.0 |
2020-09-01 | 21.26 | 20.42 | 20.88 | 21.24 | 961300.0 | 21.0 |
2020-08-31 | 21.65 | 20.86 | 21.53 | 20.87 | 1066600.0 | 20.63 |
2020-08-28 | 21.87 | 21.39 | 21.5 | 21.59 | 798100.0 | 21.34 |
2020-08-27 | 21.49 | 21.15 | 21.29 | 21.35 | 814600.0 | 21.11 |
2020-08-26 | 21.39 | 20.99 | 21.11 | 21.19 | 641700.0 | 20.95 |
2020-08-25 | 21.43 | 20.85 | 21.32 | 21.27 | 802700.0 | 21.03 |
2020-08-24 | 21.28 | 20.74 | 21.12 | 21.27 | 767300.0 | 21.03 |
2020-08-21 | 21.27 | 20.62 | 21.03 | 20.73 | 878300.0 | 20.49 |
2020-08-20 | 21.54 | 20.9 | 21.03 | 21.37 | 997200.0 | 21.13 |
2020-08-19 | 22.01 | 21.45 | 21.79 | 21.53 | 1356900.0 | 21.28 |
2020-08-18 | 22.21 | 21.8 | 22.14 | 21.9 | 991500.0 | 21.65 |
2020-08-17 | 22.53 | 21.76 | 22.42 | 21.98 | 1236200.0 | 21.73 |
2020-08-14 | 22.43 | 21.77 | 22.0 | 22.18 | 1182900.0 | 21.93 |
2020-08-13 | 22.6 | 22.06 | 22.33 | 22.22 | 953600.0 | 21.97 |
2020-08-12 | 22.94 | 22.49 | 22.91 | 22.78 | 783000.0 | 22.52 |
2020-08-11 | 23.33 | 22.42 | 23.0 | 22.49 | 1129900.0 | 22.23 |
2020-08-10 | 23.0 | 21.97 | 21.99 | 22.86 | 1290000.0 | 22.6 |
2020-08-07 | 21.89 | 21.31 | 21.49 | 21.88 | 823900.0 | 21.63 |
2020-08-06 | 21.94 | 21.45 | 21.63 | 21.68 | 935500.0 | 21.43 |
2020-08-05 | 21.98 | 21.67 | 21.96 | 21.67 | 1086400.0 | 21.42 |
2020-08-04 | 21.46 | 21.07 | 21.22 | 21.38 | 987100.0 | 21.14 |
2020-08-03 | 21.52 | 20.56 | 20.87 | 21.31 | 1147700.0 | 21.07 |
2020-07-31 | 21.16 | 20.49 | 21.0 | 20.68 | 1326900.0 | 20.44 |
2020-07-30 | 20.9 | 20.38 | 20.57 | 20.9 | 1207500.0 | 20.66 |
2020-07-29 | 21.49 | 20.0 | 20.0 | 20.99 | 2629800.0 | 20.75 |
2020-07-28 | 20.44 | 19.85 | 20.44 | 19.86 | 1009800.0 | 19.63 |
2020-07-27 | 20.75 | 20.25 | 20.34 | 20.65 | 965500.0 | 20.41 |
2020-07-24 | 20.52 | 20.04 | 20.47 | 20.42 | 1118500.0 | 20.19 |
2020-07-23 | 20.93 | 20.41 | 20.51 | 20.47 | 954400.0 | 20.24 |
2020-07-22 | 20.6 | 20.15 | 20.15 | 20.56 | 901200.0 | 20.33 |
2020-07-21 | 20.59 | 20.25 | 20.29 | 20.35 | 820800.0 | 20.12 |
2020-07-20 | 20.34 | 19.95 | 20.2 | 20.11 | 863600.0 | 19.88 |
2020-07-17 | 20.63 | 20.29 | 20.41 | 20.37 | 762300.0 | 20.14 |
2020-07-16 | 20.72 | 20.27 | 20.46 | 20.38 | 1274200.0 | 20.15 |
2020-07-15 | 20.94 | 20.15 | 20.75 | 20.63 | 1167300.0 | 20.39 |
2020-07-14 | 20.41 | 19.49 | 19.51 | 20.38 | 1094400.0 | 20.15 |
2020-07-13 | 20.4 | 19.54 | 20.24 | 19.58 | 1163300.0 | 19.36 |
2020-07-10 | 19.99 | 19.23 | 19.31 | 19.94 | 790700.0 | 19.71 |
2020-07-09 | 19.58 | 19.04 | 19.48 | 19.16 | 877000.0 | 18.94 |
2020-07-08 | 19.99 | 19.25 | 19.78 | 19.47 | 924200.0 | 19.25 |
2020-07-07 | 20.18 | 19.64 | 19.85 | 19.78 | 889600.0 | 19.55 |
2020-07-06 | 20.49 | 19.67 | 20.46 | 20.11 | 945600.0 | 19.88 |
2020-07-02 | 20.52 | 19.73 | 20.25 | 19.83 | 894400.0 | 19.6 |
2020-07-01 | 20.57 | 19.78 | 20.55 | 19.87 | 1217900.0 | 19.52 |
2020-06-30 | 20.54 | 19.98 | 20.01 | 20.4 | 920700.0 | 20.05 |
2020-06-29 | 20.33 | 19.74 | 19.95 | 20.16 | 1242300.0 | 19.81 |
2020-06-26 | 19.94 | 19.39 | 19.83 | 19.56 | 1509900.0 | 19.22 |
2020-06-25 | 20.2 | 19.39 | 19.42 | 20.18 | 1278300.0 | 19.83 |
2020-06-24 | 20.36 | 19.47 | 20.15 | 19.64 | 1523400.0 | 19.3 |
2020-06-23 | 21.19 | 20.54 | 21.16 | 20.55 | 1644600.0 | 20.19 |
2020-06-22 | 20.67 | 20.13 | 20.33 | 20.58 | 1663500.0 | 20.22 |
2020-06-19 | 21.1 | 20.1 | 20.82 | 20.3 | 2495300.0 | 19.95 |
2020-06-18 | 21.1 | 19.3 | 19.44 | 20.51 | 2732200.0 | 20.15 |
2020-06-17 | 19.76 | 19.19 | 19.59 | 19.43 | 1607800.0 | 19.09 |
2020-06-16 | 19.91 | 19.13 | 19.38 | 19.68 | 2072200.0 | 19.34 |
2020-06-15 | 18.64 | 17.43 | 17.5 | 18.33 | 1071600.0 | 18.01 |
2020-06-12 | 18.64 | 17.86 | 18.45 | 18.28 | 1492400.0 | 17.96 |
2020-06-11 | 18.71 | 17.46 | 18.27 | 17.52 | 2184900.0 | 17.22 |
2020-06-10 | 19.75 | 18.71 | 19.17 | 19.3 | 2020800.0 | 18.96 |
2020-06-09 | 19.36 | 18.93 | 19.15 | 19.18 | 1218800.0 | 18.85 |
2020-06-08 | 20.22 | 19.4 | 20.0 | 19.68 | 1576600.0 | 19.34 |
2020-06-05 | 20.63 | 19.93 | 20.16 | 20.0 | 1348900.0 | 19.65 |
2020-06-04 | 19.22 | 18.59 | 18.98 | 19.21 | 1049000.0 | 18.88 |
2020-06-03 | 19.09 | 18.13 | 18.44 | 19.05 | 1573100.0 | 18.72 |
2020-06-02 | 18.04 | 17.55 | 17.67 | 17.9 | 1268500.0 | 17.59 |
2020-06-01 | 17.58 | 17.09 | 17.34 | 17.46 | 1075000.0 | 17.16 |
2020-05-29 | 17.46 | 16.92 | 17.19 | 17.16 | 1286400.0 | 16.86 |
2020-05-28 | 18.18 | 17.41 | 18.04 | 17.46 | 1407900.0 | 17.16 |
2020-05-27 | 17.91 | 17.1 | 17.65 | 17.82 | 1827300.0 | 17.51 |
2020-05-26 | 17.3 | 16.64 | 17.0 | 17.14 | 1457200.0 | 16.84 |
2020-05-22 | 16.31 | 15.9 | 16.23 | 16.2 | 1081500.0 | 15.92 |
2020-05-21 | 16.64 | 16.18 | 16.47 | 16.25 | 1183900.0 | 15.97 |
2020-05-20 | 16.93 | 16.37 | 16.46 | 16.41 | 1392200.0 | 16.13 |
2020-05-19 | 16.58 | 16.0 | 16.0 | 16.13 | 1331900.0 | 15.85 |
2020-05-18 | 16.42 | 15.68 | 15.77 | 16.22 | 2246400.0 | 15.94 |
2020-05-15 | 14.84 | 14.35 | 14.55 | 14.81 | 893500.0 | 14.55 |
2020-05-14 | 14.63 | 13.72 | 13.98 | 14.61 | 910900.0 | 14.36 |
2020-05-13 | 14.6 | 13.96 | 14.42 | 14.35 | 1405900.0 | 14.1 |
2020-05-12 | 16.14 | 14.57 | 16.08 | 14.58 | 2104000.0 | 14.33 |
2020-05-11 | 16.6 | 15.79 | 16.33 | 16.04 | 1106900.0 | 15.76 |
2020-05-08 | 16.91 | 16.38 | 16.46 | 16.89 | 707300.0 | 16.6 |
2020-05-07 | 16.19 | 15.8 | 15.98 | 16.11 | 809800.0 | 15.83 |
2020-05-06 | 16.03 | 15.52 | 15.95 | 15.59 | 704000.0 | 15.32 |
2020-05-05 | 16.84 | 15.78 | 16.25 | 15.83 | 951000.0 | 15.56 |
2020-05-04 | 16.3 | 15.6 | 15.61 | 15.94 | 1125300.0 | 15.66 |
2020-05-01 | 16.2 | 15.36 | 15.42 | 15.97 | 1458500.0 | 15.69 |
2020-04-30 | 16.99 | 15.91 | 16.92 | 15.94 | 2476900.0 | 15.66 |
2020-04-29 | 17.89 | 16.74 | 16.74 | 17.56 | 1179700.0 | 17.26 |
2020-04-28 | 16.83 | 15.74 | 16.8 | 16.16 | 1337500.0 | 15.88 |
2020-04-27 | 16.45 | 15.3 | 15.45 | 16.28 | 1785900.0 | 16.0 |
2020-04-24 | 15.94 | 15.07 | 15.84 | 15.37 | 988200.0 | 15.1 |
2020-04-23 | 16.03 | 15.25 | 15.26 | 15.43 | 1090200.0 | 15.16 |
2020-04-22 | 15.63 | 14.91 | 15.63 | 15.12 | 1002900.0 | 14.86 |
2020-04-21 | 15.32 | 14.7 | 14.81 | 15.13 | 948800.0 | 14.87 |
2020-04-20 | 15.91 | 15.22 | 15.4 | 15.43 | 789400.0 | 15.16 |
2020-04-17 | 16.43 | 15.83 | 16.14 | 16.03 | 858400.0 | 15.75 |
2020-04-16 | 15.42 | 14.67 | 15.07 | 15.42 | 1249600.0 | 15.15 |
2020-04-15 | 15.86 | 14.69 | 15.46 | 15.09 | 1030500.0 | 14.83 |
2020-04-14 | 16.98 | 16.18 | 16.58 | 16.39 | 911000.0 | 16.11 |
2020-04-13 | 17.09 | 15.99 | 16.77 | 16.09 | 1295900.0 | 15.81 |
2020-04-09 | 17.66 | 16.71 | 16.89 | 16.9 | 2216300.0 | 16.61 |
2020-04-08 | 16.61 | 15.68 | 16.12 | 16.31 | 1011900.0 | 16.03 |
2020-04-07 | 16.81 | 15.72 | 16.39 | 15.94 | 1229400.0 | 15.66 |
2020-04-06 | 15.86 | 15.3 | 15.33 | 15.71 | 1084400.0 | 15.44 |
2020-04-03 | 15.69 | 14.29 | 15.34 | 14.63 | 1601000.0 | 14.38 |
2020-04-02 | 16.4 | 15.12 | 15.46 | 15.72 | 1624600.0 | 15.33 |
2020-04-01 | 16.3 | 14.94 | 15.19 | 15.49 | 2671100.0 | 15.1 |
2020-03-31 | 16.29 | 14.67 | 14.83 | 15.79 | 2757000.0 | 15.4 |
2020-03-30 | 14.8 | 13.05 | 13.48 | 14.69 | 1760100.0 | 14.32 |
2020-03-27 | 14.39 | 13.39 | 13.97 | 13.48 | 1833500.0 | 13.14 |
2020-03-26 | 14.83 | 13.39 | 13.87 | 14.69 | 2406500.0 | 14.32 |
2020-03-25 | 14.59 | 13.1 | 14.14 | 13.59 | 2063900.0 | 13.25 |
2020-03-24 | 14.81 | 13.7 | 14.31 | 14.23 | 2349300.0 | 13.88 |
2020-03-23 | 14.22 | 13.1 | 13.22 | 13.35 | 2681200.0 | 13.02 |
2020-03-20 | 13.94 | 12.3 | 12.76 | 13.11 | 4058000.0 | 12.78 |
2020-03-19 | 13.07 | 10.76 | 11.5 | 12.49 | 2887500.0 | 12.18 |
2020-03-18 | 12.97 | 10.85 | 12.4 | 11.49 | 2421800.0 | 11.2 |
2020-03-17 | 13.67 | 12.55 | 13.23 | 13.29 | 2977800.0 | 12.96 |
2020-03-16 | 14.51 | 12.59 | 13.25 | 12.79 | 1945900.0 | 12.47 |
2020-03-13 | 15.15 | 13.41 | 14.65 | 15.15 | 2054100.0 | 14.77 |
2020-03-12 | 15.1 | 13.12 | 13.69 | 13.51 | 2391700.0 | 13.17 |
2020-03-11 | 15.21 | 14.48 | 14.88 | 14.98 | 2531600.0 | 14.61 |
2020-03-10 | 15.59 | 14.32 | 15.18 | 15.58 | 1466900.0 | 15.19 |
2020-03-09 | 16.19 | 14.29 | 15.55 | 14.42 | 2033400.0 | 14.06 |
2020-03-06 | 17.69 | 17.05 | 17.23 | 17.45 | 1874300.0 | 17.02 |
2020-03-05 | 18.7 | 17.78 | 18.42 | 18.04 | 1417300.0 | 17.59 |
2020-03-04 | 19.35 | 18.53 | 18.94 | 19.3 | 1041100.0 | 18.82 |
2020-03-03 | 19.67 | 18.32 | 18.95 | 18.58 | 1457200.0 | 18.12 |
2020-03-02 | 18.94 | 17.78 | 18.44 | 18.92 | 1378300.0 | 18.45 |
2020-02-28 | 18.35 | 17.6 | 17.67 | 18.26 | 2236700.0 | 17.81 |
2020-02-27 | 19.29 | 18.34 | 18.91 | 18.48 | 1834400.0 | 18.02 |
2020-02-26 | 20.08 | 19.24 | 19.77 | 19.56 | 1370000.0 | 19.07 |
2020-02-25 | 20.55 | 19.53 | 20.52 | 19.53 | 1671200.0 | 19.04 |
2020-02-24 | 20.57 | 19.98 | 20.0 | 20.45 | 1019000.0 | 19.94 |
2020-02-21 | 20.85 | 20.3 | 20.38 | 20.78 | 1405100.0 | 20.26 |
2020-02-20 | 20.98 | 20.28 | 20.78 | 20.56 | 1205100.0 | 20.05 |
2020-02-19 | 21.13 | 20.67 | 20.79 | 20.99 | 1196600.0 | 20.47 |
2020-02-18 | 21.0 | 20.47 | 20.68 | 20.69 | 1010200.0 | 20.18 |