名前 | Copa Holdings S.A. Copa Holdings S.A. Class A Common Stock |
ティッカー | CPA |
国 | Panama |
上場年 | 2005.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 81.1 | 78.24 | 78.24 | 80.83 | 306400.0 | 80.83 |
2021-02-12 | 77.97 | 75.53 | 75.72 | 77.78 | 339700.0 | 77.78 |
2021-02-11 | 77.97 | 74.54 | 77.85 | 76.56 | 726700.0 | 76.56 |
2021-02-10 | 79.07 | 77.1 | 78.7 | 77.56 | 775100.0 | 77.56 |
2021-02-09 | 80.49 | 77.6 | 80.31 | 78.0 | 423200.0 | 78.0 |
2021-02-08 | 81.78 | 79.21 | 80.13 | 80.54 | 412800.0 | 80.54 |
2021-02-05 | 84.39 | 79.34 | 83.62 | 79.7 | 455700.0 | 79.7 |
2021-02-04 | 85.6 | 82.0 | 82.0 | 82.93 | 791000.0 | 82.93 |
2021-02-03 | 82.25 | 79.44 | 79.84 | 81.93 | 426900.0 | 81.93 |
2021-02-02 | 79.65 | 77.17 | 79.14 | 79.24 | 638700.0 | 79.24 |
2021-02-01 | 78.69 | 76.03 | 78.69 | 77.75 | 441400.0 | 77.75 |
2021-01-29 | 79.22 | 75.66 | 79.08 | 77.37 | 374500.0 | 77.37 |
2021-01-28 | 80.97 | 76.35 | 77.1 | 80.12 | 625000.0 | 80.12 |
2021-01-27 | 78.23 | 74.52 | 76.3 | 77.4 | 581100.0 | 77.4 |
2021-01-26 | 78.77 | 76.52 | 76.8 | 77.39 | 690600.0 | 77.39 |
2021-01-25 | 77.83 | 74.94 | 77.55 | 76.14 | 874200.0 | 76.14 |
2021-01-22 | 79.03 | 76.96 | 77.85 | 78.28 | 375900.0 | 78.28 |
2021-01-21 | 81.38 | 78.26 | 81.32 | 79.0 | 447200.0 | 79.0 |
2021-01-20 | 82.1 | 79.57 | 80.69 | 81.26 | 369400.0 | 81.26 |
2021-01-19 | 81.5 | 79.02 | 79.85 | 80.09 | 309500.0 | 80.09 |
2021-01-15 | 81.7 | 78.88 | 80.83 | 79.44 | 419100.0 | 79.44 |
2021-01-14 | 82.92 | 78.11 | 78.69 | 82.15 | 466900.0 | 82.15 |
2021-01-13 | 78.59 | 76.76 | 78.4 | 77.97 | 428100.0 | 77.97 |
2021-01-12 | 78.59 | 76.18 | 76.18 | 78.2 | 495400.0 | 78.2 |
2021-01-11 | 77.36 | 75.62 | 76.76 | 76.32 | 674100.0 | 76.32 |
2021-01-08 | 79.1 | 77.23 | 79.1 | 77.89 | 334300.0 | 77.89 |
2021-01-07 | 80.17 | 77.44 | 77.74 | 78.11 | 463900.0 | 78.11 |
2021-01-06 | 79.77 | 75.71 | 77.47 | 78.02 | 546000.0 | 78.02 |
2021-01-05 | 76.79 | 72.35 | 72.35 | 76.5 | 785700.0 | 76.5 |
2021-01-04 | 78.19 | 72.5 | 78.19 | 72.82 | 349900.0 | 72.82 |
2020-12-31 | 79.0 | 75.39 | 76.69 | 77.23 | 304000.0 | 77.23 |
2020-12-30 | 77.63 | 75.53 | 75.53 | 76.9 | 250000.0 | 76.9 |
2020-12-29 | 76.25 | 74.72 | 75.87 | 75.21 | 292000.0 | 75.21 |
2020-12-28 | 76.05 | 74.41 | 76.05 | 75.3 | 190800.0 | 75.3 |
2020-12-24 | 76.27 | 74.2 | 75.85 | 74.93 | 100700.0 | 74.93 |
2020-12-23 | 77.24 | 74.91 | 75.29 | 75.94 | 457200.0 | 75.94 |
2020-12-22 | 75.65 | 73.51 | 75.43 | 74.18 | 431300.0 | 74.18 |
2020-12-21 | 76.64 | 73.81 | 76.0 | 74.99 | 504600.0 | 74.99 |
2020-12-18 | 78.94 | 76.5 | 78.94 | 77.53 | 466200.0 | 77.53 |
2020-12-17 | 80.06 | 77.57 | 78.9 | 78.97 | 349700.0 | 78.97 |
2020-12-16 | 83.16 | 78.32 | 82.78 | 80.04 | 396100.0 | 80.04 |
2020-12-15 | 83.34 | 79.22 | 80.5 | 83.17 | 862400.0 | 83.17 |
2020-12-14 | 84.02 | 79.13 | 84.02 | 79.21 | 396500.0 | 79.21 |
2020-12-11 | 84.37 | 81.83 | 83.21 | 83.06 | 467300.0 | 83.06 |
2020-12-10 | 85.33 | 82.96 | 83.36 | 84.54 | 863100.0 | 84.54 |
2020-12-09 | 84.6 | 82.17 | 83.77 | 84.29 | 523800.0 | 84.29 |
2020-12-08 | 85.0 | 81.68 | 81.68 | 82.86 | 249600.0 | 82.86 |
2020-12-07 | 85.53 | 82.39 | 83.0 | 82.47 | 253100.0 | 82.47 |
2020-12-04 | 84.56 | 81.21 | 84.33 | 82.3 | 413400.0 | 82.3 |
2020-12-03 | 86.78 | 82.85 | 83.42 | 83.32 | 525200.0 | 83.32 |
2020-12-02 | 84.27 | 79.7 | 80.62 | 82.71 | 399600.0 | 82.71 |
2020-12-01 | 81.87 | 79.16 | 81.06 | 80.88 | 251400.0 | 80.88 |
2020-11-30 | 83.21 | 78.94 | 83.2 | 79.7 | 484000.0 | 79.7 |
2020-11-27 | 86.09 | 82.47 | 83.25 | 83.37 | 227000.0 | 83.37 |
2020-11-25 | 83.88 | 78.54 | 78.54 | 83.48 | 349500.0 | 83.48 |
2020-11-24 | 84.27 | 78.39 | 81.89 | 79.97 | 857000.0 | 79.97 |
2020-11-23 | 81.54 | 79.2 | 80.43 | 80.47 | 664800.0 | 80.47 |
2020-11-20 | 79.73 | 75.35 | 75.98 | 79.57 | 595800.0 | 79.57 |
2020-11-19 | 76.87 | 72.94 | 72.95 | 75.78 | 674700.0 | 75.78 |
2020-11-18 | 76.75 | 73.34 | 74.72 | 73.47 | 884200.0 | 73.47 |
2020-11-17 | 75.28 | 71.5 | 73.08 | 73.53 | 706200.0 | 73.53 |
2020-11-16 | 76.88 | 73.5 | 75.83 | 74.64 | 736300.0 | 74.64 |
2020-11-13 | 72.28 | 67.58 | 67.99 | 72.08 | 531400.0 | 72.08 |
2020-11-12 | 69.27 | 67.0 | 67.9 | 67.44 | 855900.0 | 67.44 |
2020-11-11 | 69.64 | 67.33 | 69.62 | 69.0 | 1186400.0 | 69.0 |
2020-11-10 | 69.67 | 65.98 | 67.74 | 69.6 | 1149300.0 | 69.6 |
2020-11-09 | 69.23 | 61.99 | 61.99 | 68.04 | 1705200.0 | 68.04 |
2020-11-06 | 52.31 | 50.19 | 51.91 | 51.16 | 251900.0 | 51.16 |
2020-11-05 | 52.14 | 47.97 | 47.98 | 52.01 | 260000.0 | 52.01 |
2020-11-04 | 48.84 | 46.67 | 47.17 | 47.33 | 376200.0 | 47.33 |
2020-11-03 | 49.78 | 46.94 | 48.87 | 47.74 | 320000.0 | 47.74 |
2020-11-02 | 50.25 | 47.53 | 50.1 | 47.82 | 333200.0 | 47.82 |
2020-10-30 | 51.0 | 48.24 | 50.53 | 49.28 | 349800.0 | 49.28 |
2020-10-29 | 51.01 | 48.9 | 48.9 | 50.57 | 372400.0 | 50.57 |
2020-10-28 | 51.27 | 48.59 | 51.27 | 49.52 | 448200.0 | 49.52 |
2020-10-27 | 54.27 | 52.16 | 53.98 | 52.7 | 436400.0 | 52.7 |
2020-10-26 | 56.58 | 53.08 | 56.28 | 54.25 | 346100.0 | 54.25 |
2020-10-23 | 56.79 | 55.54 | 55.67 | 56.76 | 343700.0 | 56.76 |
2020-10-22 | 56.19 | 52.45 | 52.73 | 55.84 | 391600.0 | 55.84 |
2020-10-21 | 52.2 | 51.59 | 52.06 | 52.1 | 222900.0 | 52.1 |
2020-10-20 | 52.75 | 51.51 | 52.12 | 52.07 | 216600.0 | 52.07 |
2020-10-19 | 52.55 | 50.9 | 51.72 | 51.01 | 205100.0 | 51.01 |
2020-10-16 | 52.15 | 50.56 | 51.54 | 51.07 | 182200.0 | 51.07 |
2020-10-15 | 51.99 | 50.18 | 51.0 | 51.48 | 208200.0 | 51.48 |
2020-10-14 | 52.49 | 51.39 | 51.74 | 51.78 | 176100.0 | 51.78 |
2020-10-13 | 52.29 | 50.59 | 51.12 | 51.57 | 285600.0 | 51.57 |
2020-10-12 | 53.23 | 51.71 | 52.59 | 51.95 | 287700.0 | 51.95 |
2020-10-09 | 53.02 | 51.66 | 52.68 | 52.89 | 239400.0 | 52.89 |
2020-10-08 | 53.6 | 52.07 | 52.83 | 52.68 | 266500.0 | 52.68 |
2020-10-07 | 54.35 | 51.86 | 53.2 | 51.96 | 369900.0 | 51.96 |
2020-10-06 | 53.11 | 51.23 | 51.54 | 52.17 | 687000.0 | 52.17 |
2020-10-05 | 50.89 | 49.38 | 50.4 | 50.46 | 950400.0 | 50.46 |
2020-10-02 | 51.42 | 49.17 | 49.75 | 49.69 | 661900.0 | 49.69 |
2020-10-01 | 51.78 | 49.76 | 49.95 | 51.25 | 416600.0 | 51.25 |
2020-09-30 | 52.66 | 50.05 | 50.47 | 50.34 | 648100.0 | 50.34 |
2020-09-29 | 53.81 | 50.17 | 53.69 | 50.4 | 964900.0 | 50.4 |
2020-09-28 | 55.39 | 52.85 | 55.26 | 53.72 | 1164900.0 | 53.72 |
2020-09-25 | 56.11 | 53.38 | 53.96 | 55.97 | 352100.0 | 55.97 |
2020-09-24 | 55.31 | 52.37 | 53.91 | 54.44 | 356400.0 | 54.44 |
2020-09-23 | 56.86 | 54.32 | 56.0 | 54.32 | 523900.0 | 54.32 |
2020-09-22 | 57.0 | 54.87 | 56.19 | 55.14 | 551900.0 | 55.14 |
2020-09-21 | 58.47 | 55.58 | 57.38 | 56.33 | 721700.0 | 56.33 |
2020-09-18 | 60.9 | 59.25 | 60.4 | 59.44 | 490700.0 | 59.44 |
2020-09-17 | 62.1 | 60.01 | 60.04 | 60.95 | 460900.0 | 60.95 |
2020-09-16 | 61.88 | 57.7 | 57.9 | 61.51 | 632300.0 | 61.51 |
2020-09-15 | 59.5 | 57.15 | 58.49 | 58.0 | 483400.0 | 58.0 |
2020-09-14 | 58.89 | 56.21 | 57.0 | 58.7 | 476900.0 | 58.7 |
2020-09-11 | 56.51 | 53.95 | 54.63 | 56.2 | 380900.0 | 56.2 |
2020-09-10 | 56.46 | 54.51 | 54.97 | 54.71 | 276700.0 | 54.71 |
2020-09-09 | 55.0 | 53.83 | 54.82 | 54.65 | 699100.0 | 54.65 |
2020-09-08 | 56.03 | 52.84 | 53.38 | 54.63 | 403600.0 | 54.63 |
2020-09-04 | 54.4 | 50.89 | 53.99 | 54.15 | 329100.0 | 54.15 |
2020-09-03 | 55.67 | 52.9 | 53.8 | 53.16 | 688200.0 | 53.16 |
2020-09-02 | 53.11 | 51.62 | 52.8 | 52.79 | 284900.0 | 52.79 |
2020-09-01 | 53.89 | 52.21 | 52.93 | 52.64 | 286600.0 | 52.64 |
2020-08-31 | 55.74 | 53.13 | 55.19 | 53.25 | 456200.0 | 53.25 |
2020-08-28 | 56.17 | 54.19 | 55.04 | 55.79 | 417100.0 | 55.79 |
2020-08-27 | 55.18 | 52.01 | 52.39 | 54.76 | 703000.0 | 54.76 |
2020-08-26 | 52.79 | 51.33 | 52.54 | 51.89 | 256200.0 | 51.89 |
2020-08-25 | 52.78 | 51.27 | 52.75 | 52.66 | 462700.0 | 52.66 |
2020-08-24 | 52.2 | 48.73 | 49.03 | 52.2 | 423200.0 | 52.2 |
2020-08-21 | 49.35 | 48.17 | 48.39 | 48.32 | 189600.0 | 48.32 |
2020-08-20 | 49.03 | 46.94 | 47.51 | 48.59 | 253100.0 | 48.59 |
2020-08-19 | 49.59 | 48.02 | 48.79 | 48.11 | 322600.0 | 48.11 |
2020-08-18 | 49.17 | 47.62 | 48.48 | 48.05 | 453400.0 | 48.05 |
2020-08-17 | 50.95 | 48.35 | 50.95 | 48.91 | 480600.0 | 48.91 |
2020-08-14 | 50.53 | 48.07 | 48.44 | 50.11 | 344500.0 | 50.11 |
2020-08-13 | 50.69 | 48.51 | 48.52 | 49.02 | 372200.0 | 49.02 |
2020-08-12 | 51.54 | 48.65 | 51.23 | 49.55 | 471600.0 | 49.55 |
2020-08-11 | 51.91 | 49.59 | 50.42 | 50.06 | 714300.0 | 50.06 |
2020-08-10 | 48.85 | 46.87 | 47.13 | 48.61 | 599900.0 | 48.61 |
2020-08-07 | 47.24 | 45.36 | 46.74 | 46.57 | 506600.0 | 46.57 |
2020-08-06 | 48.37 | 42.73 | 43.15 | 47.41 | 1085000.0 | 47.41 |
2020-08-05 | 43.55 | 42.17 | 43.15 | 43.44 | 787000.0 | 43.44 |
2020-08-04 | 42.95 | 41.0 | 41.05 | 42.54 | 652200.0 | 42.54 |
2020-08-03 | 41.51 | 40.15 | 41.32 | 40.78 | 1017300.0 | 40.78 |
2020-07-31 | 42.43 | 40.83 | 42.2 | 41.44 | 602300.0 | 41.44 |
2020-07-30 | 43.03 | 41.46 | 41.64 | 42.23 | 371700.0 | 42.23 |
2020-07-29 | 46.32 | 41.43 | 46.32 | 42.43 | 1028100.0 | 42.43 |
2020-07-28 | 46.34 | 44.04 | 44.04 | 45.75 | 618000.0 | 45.75 |
2020-07-27 | 45.82 | 43.99 | 44.78 | 44.28 | 475700.0 | 44.28 |
2020-07-24 | 46.46 | 44.67 | 46.05 | 44.79 | 688800.0 | 44.79 |
2020-07-23 | 47.73 | 45.0 | 47.73 | 46.75 | 931700.0 | 46.75 |
2020-07-22 | 48.24 | 46.55 | 47.67 | 47.01 | 465100.0 | 47.01 |
2020-07-21 | 48.37 | 46.63 | 47.12 | 47.94 | 610500.0 | 47.94 |
2020-07-20 | 47.96 | 45.8 | 47.6 | 46.63 | 553200.0 | 46.63 |
2020-07-17 | 48.88 | 47.32 | 48.8 | 47.89 | 455400.0 | 47.89 |
2020-07-16 | 49.66 | 47.91 | 48.49 | 48.72 | 739600.0 | 48.72 |
2020-07-15 | 50.74 | 48.89 | 49.51 | 49.41 | 2916100.0 | 49.41 |
2020-07-14 | 48.04 | 45.88 | 46.94 | 47.57 | 786400.0 | 47.57 |
2020-07-13 | 49.88 | 47.02 | 49.44 | 47.15 | 735800.0 | 47.15 |
2020-07-10 | 50.05 | 46.32 | 47.0 | 49.61 | 441100.0 | 49.61 |
2020-07-09 | 49.47 | 46.71 | 49.45 | 47.26 | 422200.0 | 47.26 |
2020-07-08 | 50.1 | 48.38 | 49.13 | 49.81 | 520800.0 | 49.81 |
2020-07-07 | 51.49 | 49.44 | 50.7 | 49.52 | 487200.0 | 49.52 |
2020-07-06 | 52.72 | 50.86 | 52.01 | 51.8 | 754600.0 | 51.8 |
2020-07-02 | 52.93 | 50.58 | 51.61 | 50.9 | 572000.0 | 50.9 |
2020-07-01 | 52.74 | 49.81 | 51.01 | 50.0 | 554100.0 | 50.0 |
2020-06-30 | 51.64 | 49.07 | 50.96 | 50.56 | 603700.0 | 50.56 |
2020-06-29 | 52.69 | 46.84 | 47.39 | 51.57 | 869600.0 | 51.57 |
2020-06-26 | 49.61 | 46.43 | 49.51 | 47.28 | 432800.0 | 47.28 |
2020-06-25 | 50.1 | 46.89 | 47.78 | 49.93 | 441000.0 | 49.93 |
2020-06-24 | 49.05 | 47.31 | 48.67 | 48.38 | 753700.0 | 48.38 |
2020-06-23 | 50.27 | 47.43 | 48.06 | 50.01 | 569500.0 | 50.01 |
2020-06-22 | 48.16 | 45.38 | 48.0 | 46.94 | 633900.0 | 46.94 |
2020-06-19 | 51.0 | 48.18 | 50.62 | 49.17 | 683000.0 | 49.17 |
2020-06-18 | 51.18 | 48.4 | 50.0 | 49.38 | 589100.0 | 49.38 |
2020-06-17 | 54.06 | 51.15 | 53.9 | 51.23 | 690000.0 | 51.23 |
2020-06-16 | 58.55 | 53.5 | 57.48 | 53.95 | 851800.0 | 53.95 |
2020-06-15 | 54.91 | 49.52 | 50.41 | 54.55 | 849200.0 | 54.55 |
2020-06-12 | 55.77 | 51.2 | 53.49 | 53.41 | 786200.0 | 53.41 |
2020-06-11 | 53.15 | 48.19 | 50.27 | 49.76 | 1156700.0 | 49.76 |
2020-06-10 | 57.1 | 52.36 | 56.23 | 55.39 | 892000.0 | 55.39 |
2020-06-09 | 61.73 | 57.76 | 61.38 | 58.02 | 1283000.0 | 58.02 |
2020-06-08 | 61.65 | 57.89 | 59.25 | 61.39 | 1551200.0 | 61.39 |
2020-06-05 | 59.89 | 56.36 | 59.43 | 57.02 | 1593200.0 | 57.02 |
2020-06-04 | 56.35 | 53.07 | 53.53 | 54.34 | 1352300.0 | 54.34 |
2020-06-03 | 54.04 | 49.73 | 50.0 | 53.04 | 1304400.0 | 53.04 |
2020-06-02 | 48.9 | 47.6 | 48.32 | 48.38 | 853000.0 | 48.38 |
2020-06-01 | 47.95 | 43.86 | 44.38 | 46.74 | 709200.0 | 46.74 |
2020-05-29 | 45.34 | 43.1 | 44.25 | 43.86 | 950000.0 | 43.86 |
2020-05-28 | 46.61 | 44.02 | 46.24 | 44.79 | 972900.0 | 44.79 |
2020-05-27 | 48.73 | 43.86 | 48.5 | 46.39 | 873900.0 | 46.39 |
2020-05-26 | 46.36 | 43.36 | 43.86 | 45.62 | 1236000.0 | 45.62 |
2020-05-22 | 41.77 | 40.25 | 41.47 | 41.29 | 423700.0 | 41.29 |
2020-05-21 | 42.24 | 40.53 | 41.68 | 40.99 | 584300.0 | 40.99 |
2020-05-20 | 41.94 | 40.74 | 41.65 | 41.4 | 695700.0 | 41.4 |
2020-05-19 | 43.12 | 40.62 | 42.66 | 40.74 | 499200.0 | 40.74 |
2020-05-18 | 42.37 | 39.84 | 40.31 | 42.2 | 799000.0 | 42.2 |
2020-05-15 | 39.26 | 37.45 | 38.28 | 38.1 | 463200.0 | 38.1 |
2020-05-14 | 39.38 | 35.16 | 36.0 | 39.01 | 777900.0 | 39.01 |
2020-05-13 | 40.37 | 36.05 | 40.37 | 37.09 | 1420400.0 | 37.09 |
2020-05-12 | 43.29 | 40.52 | 42.91 | 40.65 | 608600.0 | 40.65 |
2020-05-11 | 43.8 | 41.88 | 43.49 | 42.62 | 660000.0 | 42.62 |
2020-05-08 | 45.45 | 42.94 | 43.04 | 43.56 | 1227600.0 | 43.56 |
2020-05-07 | 42.66 | 39.46 | 39.91 | 42.23 | 1371600.0 | 42.23 |
2020-05-06 | 42.58 | 38.1 | 41.77 | 39.95 | 1353900.0 | 39.95 |
2020-05-05 | 45.68 | 41.15 | 44.59 | 41.54 | 668100.0 | 41.54 |
2020-05-04 | 44.78 | 39.78 | 40.5 | 44.56 | 2130800.0 | 44.56 |
2020-05-01 | 43.45 | 40.01 | 42.76 | 42.6 | 1580600.0 | 42.6 |
2020-04-30 | 45.13 | 41.83 | 45.09 | 44.21 | 1458800.0 | 44.21 |
2020-04-29 | 47.5 | 43.88 | 46.67 | 45.31 | 2747100.0 | 45.31 |
2020-04-28 | 44.98 | 41.71 | 42.0 | 44.72 | 3608500.0 | 44.72 |
2020-04-27 | 45.9 | 40.52 | 45.84 | 41.33 | 6067700.0 | 41.33 |
2020-04-24 | 51.88 | 49.0 | 51.0 | 50.16 | 569400.0 | 50.16 |
2020-04-23 | 52.0 | 50.17 | 50.98 | 51.08 | 465000.0 | 51.08 |
2020-04-22 | 51.09 | 48.92 | 50.6 | 50.06 | 657100.0 | 50.06 |
2020-04-21 | 50.36 | 47.48 | 47.69 | 49.3 | 987600.0 | 49.3 |
2020-04-20 | 49.65 | 47.11 | 48.19 | 48.77 | 1372000.0 | 48.77 |
2020-04-17 | 50.01 | 45.55 | 46.35 | 49.83 | 867900.0 | 49.83 |
2020-04-16 | 46.13 | 42.6 | 45.7 | 44.13 | 662100.0 | 44.13 |
2020-04-15 | 46.82 | 44.06 | 44.53 | 45.67 | 612100.0 | 45.67 |
2020-04-14 | 46.94 | 43.6 | 43.6 | 45.58 | 1442600.0 | 45.58 |
2020-04-13 | 46.07 | 40.0 | 46.0 | 41.84 | 461700.0 | 41.84 |
2020-04-09 | 46.99 | 43.68 | 45.0 | 45.5 | 879400.0 | 45.5 |
2020-04-08 | 42.54 | 39.4 | 40.12 | 42.05 | 542900.0 | 42.05 |
2020-04-07 | 43.46 | 38.08 | 40.77 | 39.25 | 644000.0 | 39.25 |
2020-04-06 | 38.62 | 34.71 | 37.91 | 37.07 | 807800.0 | 37.07 |
2020-04-03 | 38.4 | 34.09 | 38.05 | 35.16 | 478300.0 | 35.16 |
2020-04-02 | 38.55 | 36.44 | 37.75 | 37.32 | 527000.0 | 37.32 |
2020-04-01 | 43.53 | 37.57 | 42.6 | 38.18 | 720100.0 | 38.18 |
2020-03-31 | 47.18 | 44.33 | 44.94 | 45.29 | 578100.0 | 45.29 |
2020-03-30 | 44.96 | 40.28 | 43.51 | 44.7 | 583700.0 | 44.7 |
2020-03-27 | 47.57 | 43.69 | 45.0 | 44.24 | 711200.0 | 44.24 |
2020-03-26 | 50.95 | 45.75 | 47.19 | 46.64 | 1116400.0 | 46.64 |
2020-03-25 | 48.87 | 39.23 | 42.59 | 46.83 | 754300.0 | 46.83 |
2020-03-24 | 46.56 | 37.76 | 38.32 | 40.29 | 908000.0 | 40.29 |
2020-03-23 | 37.5 | 28.2 | 31.68 | 35.92 | 1079800.0 | 35.92 |
2020-03-20 | 44.05 | 30.25 | 33.01 | 31.01 | 1381000.0 | 31.01 |
2020-03-19 | 35.55 | 24.0 | 27.6 | 32.22 | 1237200.0 | 32.22 |
2020-03-18 | 36.43 | 26.0 | 35.87 | 27.65 | 1241700.0 | 27.65 |
2020-03-17 | 48.88 | 35.04 | 48.41 | 38.97 | 1285600.0 | 38.97 |
2020-03-16 | 51.36 | 45.51 | 50.41 | 47.98 | 1048400.0 | 47.98 |
2020-03-13 | 58.88 | 51.03 | 56.04 | 58.84 | 1007800.0 | 58.84 |
2020-03-12 | 55.83 | 48.78 | 55.5 | 49.79 | 925700.0 | 49.79 |
2020-03-11 | 70.25 | 63.41 | 69.73 | 63.89 | 666300.0 | 63.89 |
2020-03-10 | 73.26 | 69.0 | 73.15 | 72.12 | 967200.0 | 72.12 |
2020-03-09 | 74.31 | 70.71 | 73.0 | 70.93 | 601200.0 | 70.93 |
2020-03-06 | 80.02 | 75.48 | 76.17 | 77.85 | 640200.0 | 77.85 |
2020-03-05 | 82.3 | 79.02 | 82.3 | 79.55 | 707000.0 | 79.55 |
2020-03-04 | 85.0 | 81.43 | 84.62 | 84.89 | 308300.0 | 84.89 |
2020-03-03 | 89.37 | 82.44 | 87.04 | 83.2 | 580500.0 | 83.2 |
2020-03-02 | 86.69 | 81.1 | 83.75 | 86.63 | 839300.0 | 86.63 |
2020-02-28 | 84.33 | 79.04 | 79.81 | 83.14 | 753400.0 | 83.14 |
2020-02-27 | 87.68 | 80.99 | 87.59 | 81.59 | 1156400.0 | 81.59 |
2020-02-26 | 98.46 | 89.59 | 97.77 | 89.8 | 683900.0 | 89.0 |
2020-02-25 | 101.81 | 96.74 | 101.16 | 97.46 | 399200.0 | 96.59 |
2020-02-24 | 103.56 | 99.53 | 103.56 | 100.53 | 571200.0 | 99.63 |
2020-02-21 | 108.42 | 107.01 | 108.28 | 107.26 | 169700.0 | 106.3 |
2020-02-20 | 109.85 | 107.15 | 107.64 | 108.77 | 252000.0 | 107.8 |
2020-02-19 | 109.42 | 106.35 | 108.77 | 107.45 | 233500.0 | 106.49 |
2020-02-18 | 111.57 | 108.71 | 109.62 | 108.74 | 382500.0 | 107.77 |