名前 | Cooper-Standard Holdings Inc. Common Stock |
ティッカー | CPS |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 38.59 | 36.96 | 36.96 | 37.28 | 94400.0 | 37.28 |
2021-02-12 | 41.27 | 35.94 | 40.72 | 37.19 | 169700.0 | 37.19 |
2021-02-11 | 42.51 | 39.71 | 41.11 | 41.18 | 108800.0 | 41.18 |
2021-02-10 | 41.54 | 40.0 | 40.5 | 41.02 | 173600.0 | 41.02 |
2021-02-09 | 40.24 | 36.3 | 37.74 | 40.19 | 187700.0 | 40.19 |
2021-02-08 | 38.18 | 35.28 | 35.62 | 37.83 | 157500.0 | 37.83 |
2021-02-05 | 36.37 | 32.97 | 36.37 | 35.23 | 336700.0 | 35.23 |
2021-02-04 | 36.35 | 35.27 | 35.27 | 35.87 | 105700.0 | 35.87 |
2021-02-03 | 34.99 | 33.9 | 33.99 | 34.99 | 88600.0 | 34.99 |
2021-02-02 | 35.13 | 32.92 | 34.05 | 33.95 | 139200.0 | 33.95 |
2021-02-01 | 33.64 | 30.59 | 31.1 | 33.47 | 113300.0 | 33.47 |
2021-01-29 | 32.05 | 30.47 | 31.1 | 30.51 | 118000.0 | 30.51 |
2021-01-28 | 31.6 | 29.64 | 30.91 | 31.31 | 94700.0 | 31.31 |
2021-01-27 | 31.43 | 29.51 | 31.13 | 30.38 | 155800.0 | 30.38 |
2021-01-26 | 34.27 | 31.51 | 34.1 | 32.14 | 117200.0 | 32.14 |
2021-01-25 | 34.55 | 31.85 | 34.41 | 34.11 | 173300.0 | 34.11 |
2021-01-22 | 36.75 | 33.5 | 36.75 | 34.85 | 163600.0 | 34.85 |
2021-01-21 | 39.3 | 37.13 | 39.3 | 37.39 | 83500.0 | 37.39 |
2021-01-20 | 39.8 | 37.96 | 38.81 | 39.3 | 99800.0 | 39.3 |
2021-01-19 | 42.91 | 37.92 | 41.0 | 38.62 | 118900.0 | 38.62 |
2021-01-15 | 41.1 | 39.02 | 41.1 | 40.04 | 125700.0 | 40.04 |
2021-01-14 | 42.07 | 40.69 | 41.36 | 41.9 | 123300.0 | 41.9 |
2021-01-13 | 42.38 | 40.5 | 42.0 | 40.97 | 150300.0 | 40.97 |
2021-01-12 | 43.01 | 40.93 | 42.45 | 41.91 | 249200.0 | 41.91 |
2021-01-11 | 42.88 | 36.7 | 36.7 | 42.14 | 319000.0 | 42.14 |
2021-01-08 | 37.92 | 36.09 | 37.34 | 37.46 | 75400.0 | 37.46 |
2021-01-07 | 38.17 | 36.64 | 37.39 | 37.24 | 154800.0 | 37.24 |
2021-01-06 | 38.36 | 35.96 | 36.23 | 37.1 | 179600.0 | 37.1 |
2021-01-05 | 35.69 | 33.06 | 33.06 | 35.48 | 106100.0 | 35.48 |
2021-01-04 | 35.36 | 32.76 | 35.36 | 33.01 | 102100.0 | 33.01 |
2020-12-31 | 35.36 | 34.27 | 34.41 | 34.67 | 85900.0 | 34.67 |
2020-12-30 | 34.61 | 33.61 | 33.92 | 34.31 | 91100.0 | 34.31 |
2020-12-29 | 35.48 | 33.0 | 35.48 | 33.61 | 78800.0 | 33.61 |
2020-12-28 | 37.5 | 35.48 | 36.78 | 35.56 | 84400.0 | 35.56 |
2020-12-24 | 36.87 | 35.0 | 36.87 | 35.97 | 58200.0 | 35.97 |
2020-12-23 | 37.09 | 35.24 | 35.41 | 36.65 | 107700.0 | 36.65 |
2020-12-22 | 35.0 | 34.03 | 34.59 | 34.61 | 71400.0 | 34.61 |
2020-12-21 | 34.67 | 32.24 | 33.82 | 34.51 | 89200.0 | 34.51 |
2020-12-18 | 34.84 | 33.55 | 34.74 | 34.84 | 462300.0 | 34.84 |
2020-12-17 | 34.79 | 33.38 | 34.2 | 34.74 | 131400.0 | 34.74 |
2020-12-16 | 34.39 | 32.25 | 33.3 | 34.15 | 183200.0 | 34.15 |
2020-12-15 | 33.8 | 32.02 | 33.17 | 33.05 | 156400.0 | 33.05 |
2020-12-14 | 36.38 | 32.22 | 36.38 | 32.37 | 314600.0 | 32.37 |
2020-12-11 | 37.88 | 33.97 | 37.53 | 35.23 | 170100.0 | 35.23 |
2020-12-10 | 39.16 | 37.61 | 38.13 | 38.41 | 91300.0 | 38.41 |
2020-12-09 | 40.61 | 37.89 | 39.86 | 38.94 | 156400.0 | 38.94 |
2020-12-08 | 40.31 | 38.93 | 39.06 | 39.29 | 125700.0 | 39.29 |
2020-12-07 | 41.13 | 39.51 | 41.11 | 39.69 | 177100.0 | 39.69 |
2020-12-04 | 41.17 | 38.69 | 38.69 | 41.13 | 143500.0 | 41.13 |
2020-12-03 | 38.83 | 35.65 | 36.47 | 38.25 | 171000.0 | 38.25 |
2020-12-02 | 36.64 | 34.41 | 36.16 | 36.41 | 176700.0 | 36.41 |
2020-12-01 | 36.64 | 34.94 | 35.39 | 36.52 | 238600.0 | 36.52 |
2020-11-30 | 37.34 | 33.82 | 36.6 | 33.92 | 196300.0 | 33.92 |
2020-11-27 | 38.0 | 36.54 | 37.93 | 36.84 | 71300.0 | 36.84 |
2020-11-25 | 38.79 | 36.0 | 38.54 | 38.08 | 145000.0 | 38.08 |
2020-11-24 | 40.55 | 35.8 | 36.96 | 39.14 | 297700.0 | 39.14 |
2020-11-23 | 37.12 | 35.85 | 37.0 | 35.99 | 192400.0 | 35.99 |
2020-11-20 | 37.13 | 36.02 | 36.57 | 36.06 | 107300.0 | 36.06 |
2020-11-19 | 39.27 | 35.27 | 38.99 | 36.75 | 204400.0 | 36.75 |
2020-11-18 | 41.85 | 38.13 | 38.48 | 39.16 | 483600.0 | 39.16 |
2020-11-17 | 38.6 | 35.49 | 35.89 | 37.79 | 272200.0 | 37.79 |
2020-11-16 | 36.7 | 34.38 | 35.5 | 36.55 | 249000.0 | 36.55 |
2020-11-13 | 34.41 | 32.45 | 32.45 | 34.2 | 240700.0 | 34.2 |
2020-11-12 | 32.6 | 31.39 | 32.12 | 32.0 | 365100.0 | 32.0 |
2020-11-11 | 33.75 | 32.13 | 33.75 | 32.84 | 393300.0 | 32.84 |
2020-11-10 | 34.0 | 31.71 | 32.3 | 33.63 | 642200.0 | 33.63 |
2020-11-09 | 33.17 | 28.01 | 29.8 | 32.32 | 733900.0 | 32.32 |
2020-11-06 | 28.75 | 23.0 | 23.74 | 27.9 | 1146800.0 | 27.9 |
2020-11-05 | 20.41 | 17.55 | 17.55 | 20.04 | 342900.0 | 20.04 |
2020-11-04 | 17.79 | 16.37 | 17.3 | 17.6 | 214000.0 | 17.6 |
2020-11-03 | 17.98 | 16.7 | 16.7 | 17.9 | 214600.0 | 17.9 |
2020-11-02 | 16.43 | 15.7 | 15.75 | 16.29 | 95700.0 | 16.29 |
2020-10-30 | 16.12 | 15.43 | 16.05 | 15.69 | 99600.0 | 15.69 |
2020-10-29 | 17.1 | 15.85 | 15.94 | 16.12 | 94800.0 | 16.12 |
2020-10-28 | 16.45 | 15.74 | 16.01 | 16.09 | 157100.0 | 16.09 |
2020-10-27 | 16.99 | 16.38 | 16.98 | 16.6 | 160000.0 | 16.6 |
2020-10-26 | 17.97 | 16.83 | 17.71 | 17.1 | 86400.0 | 17.1 |
2020-10-23 | 18.39 | 17.8 | 17.95 | 18.23 | 127100.0 | 18.23 |
2020-10-22 | 18.09 | 17.2 | 17.2 | 17.7 | 128300.0 | 17.7 |
2020-10-21 | 17.17 | 16.5 | 16.88 | 17.06 | 84600.0 | 17.06 |
2020-10-20 | 16.96 | 16.11 | 16.11 | 16.82 | 129400.0 | 16.82 |
2020-10-19 | 15.9 | 15.42 | 15.59 | 15.82 | 124800.0 | 15.82 |
2020-10-16 | 16.08 | 15.22 | 15.31 | 15.55 | 72700.0 | 15.55 |
2020-10-15 | 15.35 | 14.75 | 15.09 | 15.28 | 99600.0 | 15.28 |
2020-10-14 | 15.85 | 15.33 | 15.85 | 15.38 | 85400.0 | 15.38 |
2020-10-13 | 16.17 | 15.34 | 16.17 | 15.66 | 214800.0 | 15.66 |
2020-10-12 | 17.03 | 16.27 | 16.55 | 16.35 | 130200.0 | 16.35 |
2020-10-09 | 17.25 | 16.42 | 16.89 | 16.5 | 157300.0 | 16.5 |
2020-10-08 | 16.84 | 15.86 | 16.36 | 16.76 | 87800.0 | 16.76 |
2020-10-07 | 16.36 | 15.62 | 15.62 | 16.12 | 118500.0 | 16.12 |
2020-10-06 | 16.3 | 15.35 | 15.59 | 15.41 | 155600.0 | 15.41 |
2020-10-05 | 15.37 | 14.49 | 14.54 | 15.27 | 147000.0 | 15.27 |
2020-10-02 | 14.43 | 12.69 | 12.8 | 14.27 | 187400.0 | 14.27 |
2020-10-01 | 13.65 | 12.62 | 13.44 | 13.28 | 209200.0 | 13.28 |
2020-09-30 | 13.86 | 12.98 | 13.16 | 13.21 | 226400.0 | 13.21 |
2020-09-29 | 13.47 | 12.52 | 13.44 | 13.11 | 296200.0 | 13.11 |
2020-09-28 | 14.34 | 13.54 | 13.99 | 13.63 | 218300.0 | 13.63 |
2020-09-25 | 13.84 | 13.08 | 13.12 | 13.63 | 139200.0 | 13.63 |
2020-09-24 | 13.74 | 12.86 | 13.2 | 13.31 | 209800.0 | 13.31 |
2020-09-23 | 14.34 | 13.13 | 14.18 | 13.29 | 202400.0 | 13.29 |
2020-09-22 | 14.64 | 13.92 | 14.56 | 14.07 | 222200.0 | 14.07 |
2020-09-21 | 15.58 | 14.16 | 15.44 | 14.35 | 301100.0 | 14.35 |
2020-09-18 | 16.22 | 15.34 | 15.55 | 16.05 | 347600.0 | 16.05 |
2020-09-17 | 15.62 | 14.46 | 14.82 | 15.44 | 198500.0 | 15.44 |
2020-09-16 | 15.43 | 14.31 | 14.92 | 15.05 | 244000.0 | 15.05 |
2020-09-15 | 15.58 | 14.8 | 15.31 | 14.9 | 139300.0 | 14.9 |
2020-09-14 | 15.51 | 14.82 | 15.21 | 15.32 | 125500.0 | 15.32 |
2020-09-11 | 15.45 | 14.84 | 15.31 | 15.02 | 162700.0 | 15.02 |
2020-09-10 | 15.82 | 15.3 | 15.72 | 15.33 | 129200.0 | 15.33 |
2020-09-09 | 16.26 | 15.35 | 16.11 | 15.51 | 178400.0 | 15.51 |
2020-09-08 | 16.79 | 15.99 | 16.76 | 16.11 | 179200.0 | 16.11 |
2020-09-04 | 17.1 | 16.05 | 17.01 | 16.99 | 186800.0 | 16.99 |
2020-09-03 | 18.15 | 16.46 | 17.57 | 16.52 | 146000.0 | 16.52 |
2020-09-02 | 17.66 | 17.2 | 17.21 | 17.57 | 149800.0 | 17.57 |
2020-09-01 | 17.96 | 17.05 | 17.87 | 17.36 | 193100.0 | 17.36 |
2020-08-31 | 18.35 | 17.64 | 18.07 | 18.12 | 226100.0 | 18.12 |
2020-08-28 | 18.57 | 16.92 | 17.32 | 18.46 | 291000.0 | 18.46 |
2020-08-27 | 17.44 | 16.47 | 16.6 | 17.11 | 273400.0 | 17.11 |
2020-08-26 | 17.17 | 16.25 | 16.86 | 16.56 | 182100.0 | 16.56 |
2020-08-25 | 17.39 | 16.43 | 16.81 | 16.75 | 172400.0 | 16.75 |
2020-08-24 | 16.68 | 15.35 | 15.76 | 16.57 | 199900.0 | 16.57 |
2020-08-21 | 15.96 | 15.22 | 15.47 | 15.46 | 220600.0 | 15.46 |
2020-08-20 | 15.77 | 14.87 | 15.13 | 15.73 | 226600.0 | 15.73 |
2020-08-19 | 15.73 | 15.0 | 15.05 | 15.46 | 216900.0 | 15.46 |
2020-08-18 | 16.1 | 15.1 | 15.5 | 15.15 | 126900.0 | 15.15 |
2020-08-17 | 16.05 | 15.34 | 16.05 | 15.6 | 156500.0 | 15.6 |
2020-08-14 | 16.38 | 15.5 | 15.5 | 16.07 | 177300.0 | 16.07 |
2020-08-13 | 16.18 | 15.14 | 15.29 | 15.76 | 170000.0 | 15.76 |
2020-08-12 | 15.99 | 15.18 | 15.99 | 15.54 | 96600.0 | 15.54 |
2020-08-11 | 16.08 | 15.34 | 15.37 | 15.54 | 241900.0 | 15.54 |
2020-08-10 | 15.13 | 13.3 | 13.3 | 14.98 | 335000.0 | 14.98 |
2020-08-07 | 13.3 | 12.18 | 12.43 | 13.22 | 220300.0 | 13.22 |
2020-08-06 | 13.08 | 12.16 | 12.33 | 12.49 | 196700.0 | 12.49 |
2020-08-05 | 13.29 | 11.89 | 12.5 | 12.24 | 407100.0 | 12.24 |
2020-08-04 | 12.98 | 11.49 | 11.55 | 12.93 | 192100.0 | 12.93 |
2020-08-03 | 11.5 | 10.43 | 10.84 | 11.4 | 185200.0 | 11.4 |
2020-07-31 | 11.36 | 10.65 | 11.23 | 10.71 | 200800.0 | 10.71 |
2020-07-30 | 11.7 | 10.8 | 11.61 | 11.38 | 273100.0 | 11.38 |
2020-07-29 | 12.09 | 11.4 | 11.45 | 12.05 | 130000.0 | 12.05 |
2020-07-28 | 11.58 | 10.95 | 11.28 | 11.38 | 150400.0 | 11.38 |
2020-07-27 | 11.93 | 11.27 | 11.87 | 11.3 | 132600.0 | 11.3 |
2020-07-24 | 12.19 | 11.74 | 11.99 | 11.94 | 131900.0 | 11.94 |
2020-07-23 | 12.5 | 11.95 | 11.97 | 12.17 | 127900.0 | 12.17 |
2020-07-22 | 12.28 | 11.82 | 11.93 | 12.02 | 136400.0 | 12.02 |
2020-07-21 | 12.1 | 11.56 | 11.62 | 12.09 | 248100.0 | 12.09 |
2020-07-20 | 11.36 | 10.87 | 11.05 | 11.32 | 256100.0 | 11.32 |
2020-07-17 | 11.42 | 10.84 | 11.22 | 11.18 | 198000.0 | 11.18 |
2020-07-16 | 11.77 | 11.17 | 11.54 | 11.31 | 152000.0 | 11.31 |
2020-07-15 | 12.12 | 11.37 | 11.59 | 11.72 | 405700.0 | 11.72 |
2020-07-14 | 11.25 | 10.13 | 10.38 | 11.06 | 423200.0 | 11.06 |
2020-07-13 | 11.46 | 10.39 | 11.32 | 10.41 | 402300.0 | 10.41 |
2020-07-10 | 11.44 | 9.96 | 9.97 | 11.27 | 356700.0 | 11.27 |
2020-07-09 | 11.15 | 9.93 | 11.09 | 10.02 | 563700.0 | 10.02 |
2020-07-08 | 11.89 | 11.03 | 11.6 | 11.17 | 497900.0 | 11.17 |
2020-07-07 | 12.15 | 11.69 | 12.04 | 11.72 | 198800.0 | 11.72 |
2020-07-06 | 12.55 | 11.54 | 12.32 | 12.39 | 263900.0 | 12.39 |
2020-07-02 | 13.52 | 12.21 | 13.04 | 12.25 | 268900.0 | 12.25 |
2020-07-01 | 13.84 | 12.44 | 13.27 | 12.55 | 261700.0 | 12.55 |
2020-06-30 | 14.23 | 13.1 | 13.93 | 13.25 | 244900.0 | 13.25 |
2020-06-29 | 14.11 | 12.83 | 12.9 | 14.11 | 240600.0 | 14.11 |
2020-06-26 | 13.03 | 12.22 | 12.79 | 12.54 | 487600.0 | 12.54 |
2020-06-25 | 13.16 | 12.27 | 12.52 | 12.98 | 341400.0 | 12.98 |
2020-06-24 | 13.3 | 12.36 | 13.13 | 12.52 | 342900.0 | 12.52 |
2020-06-23 | 13.93 | 13.35 | 13.81 | 13.49 | 359700.0 | 13.49 |
2020-06-22 | 14.15 | 12.76 | 14.15 | 13.43 | 434500.0 | 13.43 |
2020-06-19 | 15.06 | 13.89 | 14.11 | 14.12 | 582200.0 | 14.12 |
2020-06-18 | 14.17 | 13.45 | 13.95 | 13.87 | 343600.0 | 13.87 |
2020-06-17 | 15.1 | 14.1 | 15.1 | 14.41 | 325000.0 | 14.41 |
2020-06-16 | 16.6 | 14.68 | 16.34 | 15.08 | 247600.0 | 15.08 |
2020-06-15 | 15.66 | 14.68 | 14.91 | 15.37 | 202100.0 | 15.37 |
2020-06-12 | 16.19 | 14.83 | 15.84 | 15.82 | 166300.0 | 15.82 |
2020-06-11 | 15.53 | 13.75 | 14.69 | 14.49 | 336500.0 | 14.49 |
2020-06-10 | 18.27 | 15.86 | 18.27 | 16.05 | 408500.0 | 16.05 |
2020-06-09 | 18.95 | 17.92 | 18.58 | 18.5 | 295900.0 | 18.5 |
2020-06-08 | 19.4 | 18.31 | 18.5 | 19.33 | 372500.0 | 19.33 |
2020-06-05 | 18.24 | 16.08 | 16.12 | 17.74 | 615800.0 | 17.74 |
2020-06-04 | 14.81 | 12.92 | 12.95 | 14.77 | 294400.0 | 14.77 |
2020-06-03 | 13.61 | 12.11 | 12.12 | 13.13 | 293800.0 | 13.13 |
2020-06-02 | 11.97 | 11.03 | 11.21 | 11.74 | 273100.0 | 11.74 |
2020-06-01 | 11.18 | 10.39 | 10.6 | 10.95 | 228300.0 | 10.95 |
2020-05-29 | 11.58 | 10.28 | 11.49 | 10.49 | 480100.0 | 10.49 |
2020-05-28 | 12.75 | 11.67 | 12.75 | 11.81 | 241200.0 | 11.81 |
2020-05-27 | 12.88 | 11.49 | 11.92 | 12.84 | 267200.0 | 12.84 |
2020-05-26 | 11.52 | 10.41 | 10.41 | 11.33 | 337300.0 | 11.33 |
2020-05-22 | 9.98 | 8.91 | 9.46 | 9.78 | 192700.0 | 9.78 |
2020-05-21 | 10.01 | 9.41 | 9.81 | 9.45 | 253200.0 | 9.45 |
2020-05-20 | 10.74 | 9.63 | 10.53 | 9.69 | 238800.0 | 9.69 |
2020-05-19 | 11.27 | 10.18 | 11.12 | 10.25 | 240900.0 | 10.25 |
2020-05-18 | 11.29 | 10.24 | 10.24 | 11.24 | 319800.0 | 11.24 |
2020-05-15 | 9.8 | 8.75 | 9.05 | 9.58 | 265500.0 | 9.58 |
2020-05-14 | 9.24 | 8.25 | 8.81 | 9.13 | 354400.0 | 9.13 |
2020-05-13 | 10.84 | 9.01 | 10.84 | 9.08 | 430700.0 | 9.08 |
2020-05-12 | 12.34 | 10.87 | 11.81 | 11.04 | 299500.0 | 11.04 |
2020-05-11 | 11.9 | 10.64 | 11.43 | 11.79 | 266500.0 | 11.79 |
2020-05-08 | 11.8 | 10.52 | 10.77 | 11.63 | 362600.0 | 11.63 |
2020-05-07 | 10.71 | 9.88 | 10.52 | 10.01 | 172400.0 | 10.01 |
2020-05-06 | 10.71 | 9.84 | 10.39 | 10.25 | 151400.0 | 10.25 |
2020-05-05 | 11.38 | 10.01 | 11.15 | 10.12 | 274000.0 | 10.12 |
2020-05-04 | 11.53 | 10.55 | 10.82 | 10.84 | 195900.0 | 10.84 |
2020-05-01 | 12.47 | 10.95 | 12.25 | 11.24 | 299700.0 | 11.24 |
2020-04-30 | 13.5 | 11.91 | 13.5 | 12.85 | 339500.0 | 12.85 |
2020-04-29 | 14.66 | 11.36 | 11.36 | 13.82 | 323800.0 | 13.82 |
2020-04-28 | 11.73 | 10.76 | 11.56 | 10.89 | 186100.0 | 10.89 |
2020-04-27 | 11.4 | 10.32 | 10.53 | 11.21 | 188400.0 | 11.21 |
2020-04-24 | 10.67 | 10.0 | 10.36 | 10.31 | 154600.0 | 10.31 |
2020-04-23 | 10.55 | 9.81 | 9.81 | 10.15 | 163600.0 | 10.15 |
2020-04-22 | 10.87 | 9.63 | 10.76 | 9.71 | 191900.0 | 9.71 |
2020-04-21 | 11.01 | 9.7 | 9.77 | 10.42 | 183300.0 | 10.42 |
2020-04-20 | 11.1 | 10.02 | 11.05 | 10.16 | 330400.0 | 10.16 |
2020-04-17 | 12.27 | 11.05 | 11.6 | 11.16 | 275400.0 | 11.16 |
2020-04-16 | 11.55 | 11.0 | 11.37 | 11.21 | 157300.0 | 11.21 |
2020-04-15 | 11.99 | 11.16 | 11.99 | 11.42 | 239500.0 | 11.42 |
2020-04-14 | 13.57 | 12.3 | 12.84 | 12.84 | 148000.0 | 12.84 |
2020-04-13 | 13.16 | 11.72 | 12.98 | 12.52 | 174700.0 | 12.52 |
2020-04-09 | 14.14 | 12.75 | 13.14 | 13.08 | 396000.0 | 13.08 |
2020-04-08 | 13.03 | 11.14 | 11.45 | 12.61 | 272300.0 | 12.61 |
2020-04-07 | 12.58 | 10.57 | 11.74 | 11.07 | 367800.0 | 11.07 |
2020-04-06 | 11.96 | 9.94 | 10.03 | 11.1 | 427400.0 | 11.1 |
2020-04-03 | 9.61 | 8.61 | 9.29 | 9.39 | 317500.0 | 9.39 |
2020-04-02 | 10.32 | 9.01 | 9.53 | 9.35 | 356700.0 | 9.35 |
2020-04-01 | 10.01 | 9.09 | 9.82 | 9.53 | 315300.0 | 9.53 |
2020-03-31 | 10.35 | 8.9 | 8.91 | 10.27 | 486700.0 | 10.27 |
2020-03-30 | 10.19 | 8.48 | 9.76 | 8.97 | 477200.0 | 8.97 |
2020-03-27 | 10.78 | 9.75 | 10.57 | 9.95 | 174500.0 | 9.95 |
2020-03-26 | 11.31 | 10.31 | 10.55 | 11.12 | 743900.0 | 11.12 |
2020-03-25 | 11.21 | 9.7 | 10.83 | 10.6 | 461900.0 | 10.6 |
2020-03-24 | 11.6 | 10.3 | 10.6 | 10.57 | 328100.0 | 10.57 |
2020-03-23 | 10.29 | 8.85 | 9.57 | 10.1 | 279300.0 | 10.1 |
2020-03-20 | 10.24 | 8.71 | 9.3 | 9.48 | 684100.0 | 9.48 |
2020-03-19 | 9.24 | 6.64 | 8.12 | 8.91 | 447700.0 | 8.91 |
2020-03-18 | 12.12 | 8.14 | 11.06 | 8.16 | 423400.0 | 8.16 |
2020-03-17 | 13.54 | 11.68 | 13.41 | 11.81 | 454400.0 | 11.81 |
2020-03-16 | 14.78 | 12.44 | 14.78 | 13.13 | 510600.0 | 13.13 |
2020-03-13 | 15.3 | 12.81 | 13.38 | 15.28 | 408900.0 | 15.28 |
2020-03-12 | 13.07 | 11.33 | 12.81 | 12.39 | 396700.0 | 12.39 |
2020-03-11 | 15.3 | 14.13 | 14.64 | 14.31 | 316200.0 | 14.31 |
2020-03-10 | 15.4 | 13.98 | 14.85 | 15.3 | 324400.0 | 15.3 |
2020-03-09 | 14.46 | 13.05 | 14.4 | 13.95 | 374100.0 | 13.95 |
2020-03-06 | 15.84 | 14.49 | 14.73 | 14.9 | 420500.0 | 14.9 |
2020-03-05 | 15.84 | 14.18 | 15.67 | 14.96 | 376000.0 | 14.96 |
2020-03-04 | 16.17 | 13.58 | 14.2 | 16.17 | 417400.0 | 16.17 |
2020-03-03 | 15.6 | 13.46 | 15.26 | 13.7 | 478300.0 | 13.7 |
2020-03-02 | 17.4 | 15.09 | 17.31 | 15.37 | 323400.0 | 15.37 |
2020-02-28 | 17.33 | 16.04 | 16.19 | 17.28 | 410600.0 | 17.28 |
2020-02-27 | 18.0 | 16.42 | 17.35 | 16.69 | 408800.0 | 16.69 |
2020-02-26 | 18.43 | 17.42 | 18.21 | 17.85 | 408300.0 | 17.85 |
2020-02-25 | 19.56 | 17.76 | 18.39 | 17.92 | 587600.0 | 17.92 |
2020-02-24 | 20.26 | 18.74 | 19.74 | 19.83 | 343100.0 | 19.83 |
2020-02-21 | 21.41 | 20.05 | 21.41 | 20.56 | 190600.0 | 20.56 |
2020-02-20 | 21.95 | 20.42 | 20.91 | 21.64 | 319400.0 | 21.64 |
2020-02-19 | 22.37 | 20.89 | 22.37 | 21.01 | 277300.0 | 21.01 |
2020-02-18 | 24.15 | 21.54 | 23.77 | 22.31 | 251400.0 | 22.31 |