名前 | BRP Inc. (Recreational Products) Common Subordinate Voting Shares |
ティッカー | DOOO |
国 | Canada |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 76.36 | 74.85 | 76.2 | 75.78 | 32100.0 | 75.78 |
2021-02-12 | 76.42 | 74.87 | 76.42 | 75.3 | 39400.0 | 75.3 |
2021-02-11 | 78.16 | 75.06 | 75.69 | 76.09 | 91900.0 | 76.09 |
2021-02-10 | 76.21 | 73.39 | 76.21 | 75.13 | 64700.0 | 75.13 |
2021-02-09 | 76.24 | 74.6 | 75.74 | 75.27 | 104300.0 | 75.27 |
2021-02-08 | 75.8 | 73.26 | 73.73 | 75.58 | 58200.0 | 75.58 |
2021-02-05 | 73.55 | 69.96 | 70.04 | 73.38 | 119900.0 | 73.38 |
2021-02-04 | 70.79 | 69.49 | 70.61 | 69.69 | 360100.0 | 69.69 |
2021-02-03 | 71.73 | 70.11 | 71.17 | 70.15 | 32800.0 | 70.15 |
2021-02-02 | 71.17 | 69.19 | 69.41 | 70.96 | 46000.0 | 70.96 |
2021-02-01 | 70.29 | 65.01 | 65.01 | 68.2 | 87700.0 | 68.2 |
2021-01-29 | 68.4 | 65.67 | 68.4 | 65.91 | 36600.0 | 65.91 |
2021-01-28 | 68.4 | 65.8 | 67.82 | 67.69 | 64200.0 | 67.69 |
2021-01-27 | 68.66 | 66.74 | 68.3 | 67.46 | 319700.0 | 67.46 |
2021-01-26 | 71.46 | 69.0 | 69.52 | 69.37 | 48800.0 | 69.37 |
2021-01-25 | 69.26 | 67.0 | 68.38 | 68.84 | 27900.0 | 68.84 |
2021-01-22 | 70.22 | 68.13 | 70.13 | 68.64 | 38700.0 | 68.64 |
2021-01-21 | 72.43 | 70.35 | 72.43 | 70.71 | 22100.0 | 70.71 |
2021-01-20 | 72.03 | 71.12 | 71.5 | 71.88 | 85300.0 | 71.88 |
2021-01-19 | 70.87 | 68.15 | 69.57 | 70.42 | 136300.0 | 70.42 |
2021-01-15 | 70.0 | 63.79 | 64.92 | 69.04 | 651000.0 | 69.04 |
2021-01-14 | 66.25 | 64.87 | 64.87 | 65.46 | 29300.0 | 65.46 |
2021-01-13 | 65.65 | 63.54 | 65.65 | 64.27 | 50000.0 | 64.27 |
2021-01-12 | 67.53 | 65.97 | 67.07 | 66.13 | 42600.0 | 66.13 |
2021-01-11 | 67.06 | 65.75 | 66.54 | 66.79 | 26900.0 | 66.79 |
2021-01-08 | 67.53 | 66.25 | 66.38 | 67.14 | 31800.0 | 67.14 |
2021-01-07 | 67.74 | 65.59 | 66.47 | 66.52 | 44100.0 | 66.52 |
2021-01-06 | 66.68 | 64.84 | 64.84 | 65.84 | 47700.0 | 65.84 |
2021-01-05 | 65.85 | 64.38 | 64.51 | 64.96 | 34800.0 | 64.96 |
2021-01-04 | 66.83 | 64.21 | 66.65 | 64.75 | 47800.0 | 64.75 |
2020-12-31 | 67.02 | 65.82 | 66.05 | 65.98 | 35000.0 | 65.98 |
2020-12-30 | 66.63 | 65.3 | 65.3 | 66.22 | 23800.0 | 66.22 |
2020-12-29 | 66.1 | 64.16 | 64.37 | 65.09 | 53100.0 | 65.0 |
2020-12-28 | 65.97 | 64.32 | 65.97 | 64.36 | 22500.0 | 64.27 |
2020-12-24 | 66.18 | 65.66 | 66.0 | 65.97 | 11600.0 | 65.88 |
2020-12-23 | 66.81 | 64.79 | 66.07 | 65.71 | 27600.0 | 65.62 |
2020-12-22 | 66.66 | 64.94 | 66.21 | 65.63 | 37100.0 | 65.54 |
2020-12-21 | 67.45 | 65.18 | 66.41 | 66.31 | 38600.0 | 66.22 |
2020-12-18 | 68.77 | 67.19 | 67.88 | 67.52 | 61800.0 | 67.43 |
2020-12-17 | 68.06 | 66.78 | 67.3 | 67.86 | 30800.0 | 67.77 |
2020-12-16 | 67.02 | 66.53 | 66.77 | 66.62 | 185500.0 | 66.53 |
2020-12-15 | 66.86 | 63.21 | 63.21 | 66.69 | 90600.0 | 66.6 |
2020-12-14 | 63.16 | 61.22 | 62.44 | 62.33 | 45000.0 | 62.25 |
2020-12-11 | 62.74 | 61.9 | 62.74 | 61.98 | 46500.0 | 61.9 |
2020-12-10 | 63.67 | 62.01 | 62.25 | 62.81 | 60900.0 | 62.73 |
2020-12-09 | 64.37 | 62.29 | 63.57 | 62.67 | 44800.0 | 62.59 |
2020-12-08 | 63.55 | 62.13 | 62.15 | 63.14 | 42300.0 | 63.06 |
2020-12-07 | 62.9 | 61.44 | 62.17 | 62.6 | 42000.0 | 62.52 |
2020-12-04 | 62.8 | 61.49 | 62.24 | 62.43 | 37500.0 | 62.35 |
2020-12-03 | 62.67 | 59.44 | 59.44 | 62.01 | 84500.0 | 61.93 |
2020-12-02 | 59.25 | 57.28 | 57.67 | 59.01 | 74900.0 | 58.93 |
2020-12-01 | 58.67 | 56.87 | 57.84 | 57.94 | 82500.0 | 57.86 |
2020-11-30 | 57.77 | 56.45 | 57.28 | 57.05 | 85700.0 | 56.97 |
2020-11-27 | 58.57 | 56.5 | 56.5 | 58.16 | 76700.0 | 58.08 |
2020-11-25 | 56.21 | 52.79 | 55.0 | 54.06 | 184600.0 | 53.99 |
2020-11-24 | 53.47 | 51.78 | 52.8 | 52.35 | 113500.0 | 52.28 |
2020-11-23 | 52.58 | 49.73 | 50.45 | 52.31 | 113700.0 | 52.24 |
2020-11-20 | 50.88 | 48.76 | 49.92 | 49.8 | 102200.0 | 49.73 |
2020-11-19 | 48.58 | 46.9 | 48.26 | 47.77 | 177300.0 | 47.71 |
2020-11-18 | 49.77 | 47.62 | 48.24 | 47.76 | 83000.0 | 47.7 |
2020-11-17 | 48.29 | 47.29 | 48.29 | 47.99 | 41700.0 | 47.93 |
2020-11-16 | 50.48 | 48.34 | 48.51 | 48.53 | 78500.0 | 48.47 |
2020-11-13 | 50.51 | 47.7 | 50.23 | 48.38 | 204700.0 | 48.32 |
2020-11-12 | 51.81 | 49.73 | 51.81 | 49.86 | 135500.0 | 49.79 |
2020-11-11 | 52.89 | 51.8 | 52.15 | 51.94 | 146400.0 | 51.87 |
2020-11-10 | 53.0 | 50.56 | 53.0 | 51.67 | 188200.0 | 51.6 |
2020-11-09 | 60.56 | 52.87 | 59.51 | 53.11 | 247200.0 | 53.04 |
2020-11-06 | 58.61 | 57.11 | 58.61 | 57.19 | 54000.0 | 57.11 |
2020-11-05 | 58.26 | 56.83 | 57.18 | 58.22 | 34300.0 | 58.14 |
2020-11-04 | 56.6 | 54.93 | 55.65 | 56.4 | 39500.0 | 56.33 |
2020-11-03 | 57.42 | 55.88 | 56.56 | 56.13 | 41800.0 | 56.06 |
2020-11-02 | 56.24 | 54.15 | 54.65 | 55.78 | 48700.0 | 55.71 |
2020-10-30 | 55.11 | 52.19 | 54.98 | 53.95 | 42800.0 | 53.88 |
2020-10-29 | 55.37 | 54.28 | 54.35 | 55.14 | 47700.0 | 55.07 |
2020-10-28 | 56.07 | 54.41 | 55.95 | 54.71 | 56300.0 | 54.64 |
2020-10-27 | 58.16 | 55.54 | 55.54 | 57.33 | 127100.0 | 57.25 |
2020-10-26 | 56.37 | 54.28 | 56.37 | 55.62 | 59000.0 | 55.55 |
2020-10-23 | 56.9 | 55.97 | 56.83 | 56.76 | 37700.0 | 56.69 |
2020-10-22 | 57.31 | 56.26 | 57.31 | 56.65 | 28500.0 | 56.58 |
2020-10-21 | 58.54 | 57.04 | 58.06 | 57.29 | 88200.0 | 57.21 |
2020-10-20 | 58.18 | 57.33 | 57.49 | 57.49 | 40800.0 | 57.41 |
2020-10-19 | 58.47 | 57.23 | 57.95 | 57.27 | 40000.0 | 57.19 |
2020-10-16 | 58.37 | 56.95 | 57.5 | 57.72 | 48400.0 | 57.64 |
2020-10-15 | 58.86 | 56.36 | 56.73 | 58.61 | 43700.0 | 58.53 |
2020-10-14 | 58.74 | 57.59 | 58.22 | 57.77 | 36700.0 | 57.69 |
2020-10-13 | 58.51 | 57.15 | 57.87 | 58.34 | 55700.0 | 58.26 |
2020-10-12 | 59.19 | 57.69 | 58.67 | 58.28 | 15400.0 | 58.2 |
2020-10-09 | 58.63 | 57.61 | 57.61 | 58.12 | 55500.0 | 58.04 |
2020-10-08 | 57.4 | 55.32 | 55.9 | 57.26 | 54800.0 | 57.18 |
2020-10-07 | 56.14 | 55.23 | 55.32 | 55.77 | 52200.0 | 55.7 |
2020-10-06 | 56.38 | 54.57 | 56.19 | 54.73 | 85800.0 | 54.66 |
2020-10-05 | 56.15 | 54.2 | 54.2 | 56.06 | 50600.0 | 55.99 |
2020-10-02 | 54.42 | 52.98 | 53.32 | 54.07 | 62100.0 | 54.0 |
2020-10-01 | 54.65 | 53.35 | 53.35 | 54.4 | 74100.0 | 54.33 |
2020-09-30 | 53.35 | 51.67 | 51.83 | 52.82 | 71500.0 | 52.75 |
2020-09-29 | 52.05 | 51.01 | 51.47 | 51.86 | 76900.0 | 51.79 |
2020-09-28 | 52.86 | 51.54 | 52.0 | 51.66 | 46800.0 | 51.59 |
2020-09-25 | 51.96 | 51.03 | 51.17 | 51.42 | 54500.0 | 51.35 |
2020-09-24 | 51.99 | 50.59 | 51.06 | 51.53 | 52300.0 | 51.46 |
2020-09-23 | 52.32 | 50.63 | 50.63 | 51.16 | 101700.0 | 51.09 |
2020-09-22 | 50.84 | 49.61 | 50.08 | 50.68 | 116900.0 | 50.61 |
2020-09-21 | 50.26 | 48.6 | 50.12 | 50.01 | 76800.0 | 49.94 |
2020-09-18 | 51.98 | 51.0 | 51.84 | 51.18 | 152300.0 | 51.11 |
2020-09-17 | 51.84 | 49.7 | 50.52 | 51.84 | 84900.0 | 51.77 |
2020-09-16 | 53.95 | 51.04 | 53.95 | 51.15 | 146700.0 | 51.08 |
2020-09-15 | 54.55 | 52.7 | 53.11 | 53.79 | 61300.0 | 53.72 |
2020-09-14 | 52.91 | 52.38 | 52.44 | 52.64 | 68100.0 | 52.57 |
2020-09-11 | 52.68 | 51.96 | 52.22 | 52.32 | 65900.0 | 52.25 |
2020-09-10 | 53.46 | 51.89 | 53.38 | 52.01 | 77700.0 | 51.94 |
2020-09-09 | 53.42 | 51.76 | 52.17 | 52.81 | 79900.0 | 52.74 |
2020-09-08 | 52.37 | 50.84 | 52.14 | 51.62 | 131200.0 | 51.55 |
2020-09-04 | 54.56 | 51.74 | 53.85 | 53.35 | 83000.0 | 53.28 |
2020-09-03 | 55.73 | 52.98 | 55.52 | 53.54 | 132500.0 | 53.47 |
2020-09-02 | 57.72 | 55.83 | 57.72 | 56.17 | 161800.0 | 56.1 |
2020-09-01 | 57.38 | 53.88 | 54.41 | 57.34 | 149700.0 | 57.26 |
2020-08-31 | 55.23 | 52.72 | 54.52 | 54.2 | 103200.0 | 54.13 |
2020-08-28 | 56.31 | 54.92 | 55.81 | 55.56 | 87700.0 | 55.49 |
2020-08-27 | 56.13 | 53.39 | 54.32 | 54.39 | 250900.0 | 54.32 |
2020-08-26 | 52.46 | 50.33 | 50.82 | 52.32 | 94000.0 | 52.25 |
2020-08-25 | 51.31 | 50.47 | 50.82 | 51.02 | 51800.0 | 50.95 |
2020-08-24 | 51.99 | 50.48 | 51.99 | 51.02 | 102600.0 | 50.95 |
2020-08-21 | 51.09 | 50.15 | 50.67 | 50.8 | 62200.0 | 50.73 |
2020-08-20 | 51.67 | 49.54 | 49.54 | 50.76 | 115800.0 | 50.69 |
2020-08-19 | 50.77 | 49.41 | 50.01 | 49.72 | 97400.0 | 49.65 |
2020-08-18 | 50.31 | 48.44 | 48.44 | 50.29 | 110300.0 | 50.22 |
2020-08-17 | 49.06 | 47.08 | 48.74 | 48.13 | 78700.0 | 48.07 |
2020-08-14 | 48.39 | 45.58 | 46.35 | 47.8 | 108300.0 | 47.74 |
2020-08-13 | 47.22 | 46.22 | 46.78 | 46.4 | 58400.0 | 46.34 |
2020-08-12 | 48.28 | 43.47 | 43.6 | 46.95 | 443100.0 | 46.89 |
2020-08-11 | 44.25 | 41.86 | 44.25 | 42.82 | 90600.0 | 42.76 |
2020-08-10 | 45.19 | 43.73 | 44.5 | 43.73 | 71100.0 | 43.67 |
2020-08-07 | 44.74 | 44.05 | 44.74 | 44.63 | 44600.0 | 44.57 |
2020-08-06 | 45.98 | 44.76 | 45.28 | 45.03 | 47400.0 | 44.97 |
2020-08-05 | 45.46 | 44.62 | 45.04 | 45.25 | 60700.0 | 45.19 |
2020-08-04 | 45.31 | 44.12 | 45.09 | 44.94 | 52200.0 | 44.88 |
2020-08-03 | 45.59 | 44.68 | 44.98 | 45.15 | 73300.0 | 45.09 |
2020-07-31 | 45.64 | 43.88 | 45.34 | 44.78 | 132800.0 | 44.72 |
2020-07-30 | 46.19 | 45.02 | 45.67 | 45.76 | 55800.0 | 45.7 |
2020-07-29 | 46.71 | 45.52 | 45.99 | 46.56 | 93800.0 | 46.5 |
2020-07-28 | 46.97 | 44.08 | 44.08 | 45.6 | 207400.0 | 45.54 |
2020-07-27 | 44.28 | 42.11 | 42.45 | 44.16 | 90000.0 | 44.1 |
2020-07-24 | 43.1 | 41.26 | 42.21 | 42.2 | 59100.0 | 42.14 |
2020-07-23 | 44.14 | 41.95 | 43.48 | 42.45 | 81700.0 | 42.39 |
2020-07-22 | 44.21 | 42.01 | 42.32 | 42.32 | 106300.0 | 42.26 |
2020-07-21 | 42.38 | 41.6 | 42.01 | 42.15 | 59700.0 | 42.09 |
2020-07-20 | 41.74 | 40.48 | 41.74 | 41.2 | 94000.0 | 41.15 |
2020-07-17 | 42.21 | 41.11 | 42.15 | 41.52 | 72700.0 | 41.47 |
2020-07-16 | 42.19 | 41.25 | 42.16 | 41.76 | 90500.0 | 41.7 |
2020-07-15 | 43.75 | 42.17 | 42.96 | 42.65 | 146600.0 | 42.59 |
2020-07-14 | 42.77 | 40.03 | 40.9 | 42.77 | 66900.0 | 42.71 |
2020-07-13 | 42.81 | 41.04 | 41.91 | 41.21 | 111700.0 | 41.16 |
2020-07-10 | 42.19 | 40.59 | 41.08 | 41.34 | 135400.0 | 41.29 |
2020-07-09 | 43.0 | 40.6 | 43.0 | 41.08 | 61700.0 | 41.03 |
2020-07-08 | 42.58 | 41.05 | 41.38 | 42.55 | 52300.0 | 42.49 |
2020-07-07 | 43.03 | 41.18 | 42.72 | 41.23 | 81300.0 | 41.18 |
2020-07-06 | 43.6 | 42.38 | 43.19 | 43.17 | 118900.0 | 43.11 |
2020-07-02 | 44.17 | 42.15 | 43.3 | 42.23 | 118200.0 | 42.17 |
2020-07-01 | 43.0 | 41.66 | 42.59 | 42.33 | 31900.0 | 42.27 |
2020-06-30 | 42.79 | 40.14 | 40.47 | 42.58 | 99100.0 | 42.52 |
2020-06-29 | 40.82 | 38.54 | 39.35 | 40.6 | 93600.0 | 40.55 |
2020-06-26 | 39.8 | 38.61 | 38.78 | 38.79 | 139000.0 | 38.74 |
2020-06-25 | 40.16 | 38.43 | 39.8 | 38.96 | 166000.0 | 38.91 |
2020-06-24 | 42.16 | 39.74 | 42.16 | 40.18 | 102200.0 | 40.13 |
2020-06-23 | 42.79 | 40.67 | 41.48 | 42.65 | 88400.0 | 42.59 |
2020-06-22 | 41.26 | 39.66 | 40.51 | 40.99 | 47600.0 | 40.94 |
2020-06-19 | 41.74 | 40.32 | 41.48 | 40.75 | 111200.0 | 40.7 |
2020-06-18 | 40.97 | 39.67 | 40.58 | 40.87 | 95500.0 | 40.82 |
2020-06-17 | 42.02 | 40.47 | 41.0 | 41.17 | 92900.0 | 41.12 |
2020-06-16 | 40.37 | 38.63 | 39.96 | 40.19 | 82100.0 | 40.14 |
2020-06-15 | 38.95 | 35.4 | 36.64 | 38.25 | 150000.0 | 38.2 |
2020-06-12 | 38.63 | 36.61 | 37.57 | 38.13 | 115100.0 | 38.08 |
2020-06-11 | 37.61 | 34.71 | 35.7 | 36.35 | 124600.0 | 36.3 |
2020-06-10 | 40.69 | 38.01 | 40.66 | 38.76 | 169600.0 | 38.71 |
2020-06-09 | 40.05 | 38.45 | 39.62 | 39.37 | 166300.0 | 39.32 |
2020-06-08 | 42.19 | 39.65 | 40.74 | 40.68 | 181500.0 | 40.63 |
2020-06-05 | 42.84 | 39.85 | 41.19 | 40.24 | 160700.0 | 40.19 |
2020-06-04 | 40.56 | 38.29 | 40.29 | 39.9 | 299500.0 | 39.85 |
2020-06-03 | 40.8 | 39.54 | 39.86 | 40.22 | 186800.0 | 40.17 |
2020-06-02 | 39.45 | 37.14 | 37.14 | 39.14 | 352600.0 | 39.09 |
2020-06-01 | 36.98 | 34.58 | 34.93 | 36.75 | 113000.0 | 36.7 |
2020-05-29 | 36.46 | 33.79 | 34.29 | 34.63 | 177000.0 | 34.58 |
2020-05-28 | 36.58 | 32.2 | 34.84 | 35.5 | 276600.0 | 35.45 |
2020-05-27 | 38.55 | 36.17 | 37.2 | 37.03 | 267100.0 | 36.98 |
2020-05-26 | 36.33 | 33.43 | 33.43 | 36.1 | 203400.0 | 36.05 |
2020-05-22 | 32.71 | 30.9 | 30.92 | 31.95 | 137200.0 | 31.91 |
2020-05-21 | 31.03 | 29.6 | 30.88 | 30.7 | 90200.0 | 30.66 |
2020-05-20 | 31.23 | 29.67 | 29.71 | 30.69 | 252200.0 | 30.65 |
2020-05-19 | 29.98 | 28.13 | 28.34 | 29.08 | 221600.0 | 29.04 |
2020-05-18 | 28.83 | 27.5 | 27.5 | 28.34 | 196900.0 | 28.3 |
2020-05-15 | 27.07 | 25.25 | 26.0 | 26.12 | 104200.0 | 26.09 |
2020-05-14 | 26.08 | 23.57 | 24.78 | 26.08 | 111300.0 | 26.05 |
2020-05-13 | 26.84 | 24.85 | 26.82 | 25.42 | 91100.0 | 25.39 |
2020-05-12 | 28.95 | 27.02 | 28.37 | 27.13 | 118300.0 | 27.09 |
2020-05-11 | 29.43 | 27.49 | 29.03 | 28.86 | 174900.0 | 28.82 |
2020-05-08 | 29.84 | 26.17 | 26.18 | 29.61 | 152300.0 | 29.57 |
2020-05-07 | 26.6 | 25.16 | 26.07 | 25.32 | 134100.0 | 25.29 |
2020-05-06 | 27.2 | 25.15 | 27.2 | 25.34 | 70500.0 | 25.31 |
2020-05-05 | 28.29 | 26.17 | 26.76 | 26.25 | 161200.0 | 26.22 |
2020-05-04 | 27.22 | 25.23 | 27.22 | 25.96 | 135800.0 | 25.93 |
2020-05-01 | 29.33 | 26.63 | 29.33 | 27.36 | 124100.0 | 27.32 |
2020-04-30 | 31.23 | 27.81 | 31.23 | 29.76 | 294900.0 | 29.72 |
2020-04-29 | 32.27 | 28.0 | 28.0 | 31.1 | 349500.0 | 31.06 |
2020-04-28 | 29.02 | 25.99 | 27.05 | 27.72 | 512700.0 | 27.68 |
2020-04-27 | 25.51 | 22.0 | 23.24 | 25.22 | 343300.0 | 25.19 |
2020-04-24 | 22.37 | 20.01 | 20.47 | 22.19 | 186200.0 | 22.16 |
2020-04-23 | 20.46 | 18.99 | 19.15 | 20.18 | 102300.0 | 20.15 |
2020-04-22 | 19.39 | 18.48 | 18.67 | 18.78 | 83300.0 | 18.76 |
2020-04-21 | 18.48 | 17.57 | 18.07 | 18.3 | 75700.0 | 18.28 |
2020-04-20 | 18.81 | 17.36 | 18.17 | 18.34 | 179900.0 | 18.32 |
2020-04-17 | 19.53 | 18.19 | 18.6 | 18.22 | 209800.0 | 18.2 |
2020-04-16 | 19.11 | 17.72 | 18.99 | 17.94 | 100700.0 | 17.92 |
2020-04-15 | 19.67 | 18.0 | 19.67 | 19.08 | 133500.0 | 19.05 |
2020-04-14 | 20.44 | 19.25 | 20.35 | 20.32 | 187300.0 | 20.29 |
2020-04-13 | 21.26 | 19.12 | 20.93 | 19.86 | 179900.0 | 19.83 |
2020-04-09 | 20.42 | 18.4 | 18.67 | 20.08 | 248100.0 | 20.05 |
2020-04-08 | 18.13 | 16.57 | 16.87 | 17.86 | 154400.0 | 17.84 |
2020-04-07 | 17.5 | 15.92 | 16.71 | 16.41 | 161800.0 | 16.39 |
2020-04-06 | 15.97 | 14.77 | 14.85 | 15.56 | 162200.0 | 15.54 |
2020-04-03 | 15.03 | 13.17 | 14.91 | 14.05 | 206300.0 | 14.03 |
2020-04-02 | 15.71 | 14.49 | 15.28 | 14.85 | 73500.0 | 14.83 |
2020-04-01 | 16.18 | 15.04 | 15.77 | 15.28 | 82300.0 | 15.26 |
2020-03-31 | 16.97 | 15.65 | 16.16 | 16.39 | 109500.0 | 16.37 |
2020-03-30 | 16.9 | 15.52 | 16.9 | 16.07 | 108800.0 | 16.05 |
2020-03-27 | 17.91 | 16.31 | 17.87 | 16.87 | 123300.0 | 16.85 |
2020-03-26 | 20.12 | 16.46 | 16.46 | 18.83 | 127700.0 | 18.81 |
2020-03-25 | 17.93 | 14.5 | 14.58 | 16.01 | 297300.0 | 15.99 |
2020-03-24 | 15.12 | 13.64 | 14.72 | 14.25 | 188600.0 | 14.23 |
2020-03-23 | 16.27 | 13.0 | 16.18 | 13.85 | 223100.0 | 13.83 |
2020-03-20 | 20.07 | 16.14 | 18.95 | 16.87 | 223600.0 | 16.85 |
2020-03-19 | 17.44 | 14.46 | 15.4 | 16.67 | 175300.0 | 16.65 |
2020-03-18 | 20.7 | 12.97 | 20.03 | 15.4 | 148400.0 | 15.38 |
2020-03-17 | 24.88 | 20.89 | 24.88 | 21.53 | 316300.0 | 21.5 |
2020-03-16 | 27.0 | 24.41 | 26.72 | 24.68 | 92400.0 | 24.65 |
2020-03-13 | 29.45 | 26.54 | 27.54 | 29.45 | 262900.0 | 29.41 |
2020-03-12 | 28.97 | 25.93 | 28.09 | 26.04 | 171000.0 | 26.01 |
2020-03-11 | 31.43 | 29.88 | 30.96 | 30.87 | 335100.0 | 30.83 |
2020-03-10 | 32.55 | 30.21 | 31.84 | 31.92 | 94500.0 | 31.88 |
2020-03-09 | 34.09 | 30.49 | 34.0 | 30.55 | 135400.0 | 30.51 |
2020-03-06 | 37.54 | 35.6 | 36.69 | 36.66 | 100300.0 | 36.61 |
2020-03-05 | 39.77 | 38.08 | 39.54 | 38.3 | 239200.0 | 38.25 |
2020-03-04 | 41.17 | 39.73 | 41.17 | 40.77 | 70900.0 | 40.72 |
2020-03-03 | 43.39 | 39.45 | 43.3 | 40.17 | 113400.0 | 40.12 |
2020-03-02 | 43.1 | 39.99 | 41.33 | 42.95 | 270200.0 | 42.89 |
2020-02-28 | 41.12 | 39.5 | 40.03 | 40.96 | 236600.0 | 40.91 |
2020-02-27 | 43.05 | 41.14 | 42.97 | 42.19 | 117400.0 | 42.13 |
2020-02-26 | 46.75 | 44.2 | 46.44 | 44.2 | 69800.0 | 44.14 |
2020-02-25 | 49.22 | 46.14 | 49.07 | 46.33 | 68100.0 | 46.27 |
2020-02-24 | 50.8 | 48.61 | 50.46 | 48.78 | 186100.0 | 48.72 |
2020-02-21 | 55.76 | 52.55 | 54.45 | 52.72 | 102200.0 | 52.65 |
2020-02-20 | 56.16 | 55.09 | 55.55 | 55.62 | 56000.0 | 55.55 |
2020-02-19 | 56.89 | 55.02 | 56.33 | 55.4 | 384700.0 | 55.33 |
2020-02-18 | 56.54 | 55.81 | 55.91 | 56.3 | 52100.0 | 56.23 |