Ennis Inc. Common Stockのデータ
- Home
- Ennis Inc. Common Stockの株価データ
Ennis Inc. Common Stockの基本情報
| 名前 |
Ennis Inc. Common Stock |
| ティッカー |
EBF |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Consumer Services |
Ennis Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
19.63 |
19.29 |
19.62 |
19.43 |
82000.0 |
19.43 |
| 2021-02-12 |
19.88 |
19.56 |
19.7 |
19.61 |
67800.0 |
19.61 |
| 2021-02-11 |
19.83 |
19.44 |
19.79 |
19.68 |
80000.0 |
19.68 |
| 2021-02-10 |
20.03 |
19.64 |
20.0 |
19.78 |
95000.0 |
19.78 |
| 2021-02-09 |
19.95 |
19.47 |
19.74 |
19.88 |
83000.0 |
19.88 |
| 2021-02-08 |
19.74 |
19.17 |
19.2 |
19.74 |
108700.0 |
19.74 |
| 2021-02-05 |
19.28 |
19.01 |
19.28 |
19.12 |
67400.0 |
19.12 |
| 2021-02-04 |
19.21 |
18.63 |
18.7 |
19.18 |
81700.0 |
19.18 |
| 2021-02-03 |
18.78 |
18.42 |
18.66 |
18.71 |
87900.0 |
18.71 |
| 2021-02-02 |
18.77 |
18.35 |
18.68 |
18.77 |
81700.0 |
18.77 |
| 2021-02-01 |
18.75 |
18.11 |
18.35 |
18.53 |
196900.0 |
18.53 |
| 2021-01-29 |
18.65 |
18.12 |
18.61 |
18.2 |
147200.0 |
18.2 |
| 2021-01-28 |
19.03 |
18.32 |
19.03 |
18.41 |
144900.0 |
18.41 |
| 2021-01-27 |
19.14 |
18.68 |
19.0 |
18.82 |
124200.0 |
18.82 |
| 2021-01-26 |
19.25 |
18.91 |
19.0 |
19.08 |
168000.0 |
19.08 |
| 2021-01-25 |
19.11 |
18.58 |
18.73 |
18.96 |
149900.0 |
18.96 |
| 2021-01-22 |
18.73 |
18.34 |
18.5 |
18.7 |
97400.0 |
18.7 |
| 2021-01-21 |
19.0 |
18.51 |
18.81 |
18.59 |
166000.0 |
18.59 |
| 2021-01-20 |
18.97 |
18.67 |
18.67 |
18.81 |
177500.0 |
18.81 |
| 2021-01-19 |
18.83 |
18.52 |
18.71 |
18.7 |
151200.0 |
18.7 |
| 2021-01-15 |
18.83 |
18.31 |
18.31 |
18.63 |
99100.0 |
18.63 |
| 2021-01-14 |
18.85 |
18.51 |
18.52 |
18.59 |
80500.0 |
18.59 |
| 2021-01-13 |
18.65 |
18.22 |
18.64 |
18.41 |
159200.0 |
18.41 |
| 2021-01-12 |
18.58 |
18.03 |
18.1 |
18.46 |
109000.0 |
18.46 |
| 2021-01-11 |
18.37 |
17.97 |
18.05 |
17.98 |
136100.0 |
17.98 |
| 2021-01-08 |
18.73 |
17.91 |
18.63 |
18.12 |
112300.0 |
18.12 |
| 2021-01-07 |
19.41 |
18.63 |
19.33 |
18.63 |
159700.0 |
18.63 |
| 2021-01-06 |
19.55 |
18.26 |
18.26 |
19.33 |
247000.0 |
19.33 |
| 2021-01-05 |
18.56 |
18.0 |
18.0 |
18.49 |
291100.0 |
18.26 |
| 2021-01-04 |
18.16 |
17.75 |
18.02 |
18.07 |
193600.0 |
17.85 |
| 2020-12-31 |
17.96 |
17.5 |
17.54 |
17.85 |
111300.0 |
17.63 |
| 2020-12-30 |
17.6 |
17.18 |
17.2 |
17.52 |
143800.0 |
17.31 |
| 2020-12-29 |
17.38 |
16.91 |
17.16 |
17.2 |
119100.0 |
16.99 |
| 2020-12-28 |
17.21 |
16.86 |
17.01 |
17.16 |
117200.0 |
16.95 |
| 2020-12-24 |
16.97 |
16.56 |
16.82 |
16.82 |
60500.0 |
16.62 |
| 2020-12-23 |
16.77 |
16.4 |
16.47 |
16.72 |
262600.0 |
16.52 |
| 2020-12-22 |
16.8 |
16.35 |
16.61 |
16.35 |
198600.0 |
16.15 |
| 2020-12-21 |
17.8 |
16.4 |
17.25 |
16.51 |
257300.0 |
16.31 |
| 2020-12-18 |
18.44 |
17.47 |
17.81 |
17.51 |
610800.0 |
17.3 |
| 2020-12-17 |
17.86 |
17.46 |
17.66 |
17.75 |
147700.0 |
17.53 |
| 2020-12-16 |
17.97 |
17.64 |
17.83 |
17.7 |
131500.0 |
17.48 |
| 2020-12-15 |
17.82 |
17.28 |
17.41 |
17.75 |
143900.0 |
17.53 |
| 2020-12-14 |
17.84 |
17.32 |
17.62 |
17.34 |
136400.0 |
17.13 |
| 2020-12-11 |
17.59 |
17.1 |
17.1 |
17.51 |
110600.0 |
17.3 |
| 2020-12-10 |
17.36 |
17.04 |
17.1 |
17.22 |
107300.0 |
17.01 |
| 2020-12-09 |
17.27 |
16.91 |
16.94 |
17.19 |
138800.0 |
16.98 |
| 2020-12-08 |
17.27 |
16.87 |
16.87 |
17.21 |
118100.0 |
17.0 |
| 2020-12-07 |
17.09 |
16.78 |
17.08 |
17.02 |
114900.0 |
16.81 |
| 2020-12-04 |
17.11 |
16.57 |
16.6 |
17.08 |
80700.0 |
16.87 |
| 2020-12-03 |
16.56 |
16.37 |
16.44 |
16.44 |
115300.0 |
16.24 |
| 2020-12-02 |
16.69 |
16.37 |
16.53 |
16.4 |
116800.0 |
16.2 |
| 2020-12-01 |
16.94 |
16.53 |
16.55 |
16.6 |
137000.0 |
16.4 |
| 2020-11-30 |
16.9 |
16.36 |
16.9 |
16.37 |
187100.0 |
16.17 |
| 2020-11-27 |
17.29 |
16.63 |
17.15 |
16.83 |
68000.0 |
16.63 |
| 2020-11-25 |
17.53 |
17.11 |
17.53 |
17.16 |
88200.0 |
16.95 |
| 2020-11-24 |
17.44 |
16.9 |
16.98 |
17.34 |
118700.0 |
17.13 |
| 2020-11-23 |
16.85 |
16.65 |
16.83 |
16.79 |
84500.0 |
16.59 |
| 2020-11-20 |
16.68 |
16.35 |
16.48 |
16.66 |
107700.0 |
16.46 |
| 2020-11-19 |
16.84 |
16.4 |
16.66 |
16.6 |
66100.0 |
16.4 |
| 2020-11-18 |
17.0 |
16.61 |
16.85 |
16.73 |
79300.0 |
16.53 |
| 2020-11-17 |
16.87 |
16.52 |
16.76 |
16.77 |
143800.0 |
16.57 |
| 2020-11-16 |
16.95 |
16.71 |
16.8 |
16.88 |
82500.0 |
16.67 |
| 2020-11-13 |
16.65 |
16.37 |
16.55 |
16.54 |
86100.0 |
16.34 |
| 2020-11-12 |
16.68 |
16.2 |
16.68 |
16.4 |
161700.0 |
16.2 |
| 2020-11-11 |
17.17 |
16.65 |
17.06 |
16.75 |
109900.0 |
16.55 |
| 2020-11-10 |
17.25 |
16.72 |
16.87 |
17.09 |
110700.0 |
16.88 |
| 2020-11-09 |
17.0 |
16.27 |
16.53 |
16.73 |
165700.0 |
16.53 |
| 2020-11-06 |
16.09 |
15.58 |
15.85 |
15.73 |
220300.0 |
15.54 |
| 2020-11-05 |
15.91 |
15.48 |
15.49 |
15.73 |
151700.0 |
15.54 |
| 2020-11-04 |
15.8 |
15.36 |
15.62 |
15.44 |
148400.0 |
15.25 |
| 2020-11-03 |
16.18 |
15.57 |
15.71 |
15.87 |
200200.0 |
15.68 |
| 2020-11-02 |
15.59 |
15.31 |
15.38 |
15.52 |
210000.0 |
15.33 |
| 2020-10-30 |
15.66 |
15.18 |
15.51 |
15.24 |
149200.0 |
15.05 |
| 2020-10-29 |
15.83 |
15.32 |
15.53 |
15.59 |
132700.0 |
15.4 |
| 2020-10-28 |
15.95 |
15.54 |
15.77 |
15.56 |
181200.0 |
15.37 |
| 2020-10-27 |
16.25 |
15.91 |
16.2 |
15.93 |
101400.0 |
15.74 |
| 2020-10-26 |
16.43 |
16.12 |
16.43 |
16.26 |
109800.0 |
16.06 |
| 2020-10-23 |
16.72 |
16.45 |
16.56 |
16.52 |
110800.0 |
16.32 |
| 2020-10-22 |
16.83 |
16.45 |
16.65 |
16.47 |
123700.0 |
16.27 |
| 2020-10-21 |
16.78 |
16.58 |
16.63 |
16.63 |
55600.0 |
16.43 |
| 2020-10-20 |
16.72 |
16.47 |
16.48 |
16.66 |
102400.0 |
16.46 |
| 2020-10-19 |
16.91 |
16.43 |
16.87 |
16.46 |
104100.0 |
16.26 |
| 2020-10-16 |
17.01 |
16.82 |
16.88 |
16.83 |
76100.0 |
16.63 |
| 2020-10-15 |
17.16 |
16.88 |
17.1 |
16.93 |
96500.0 |
16.72 |
| 2020-10-14 |
17.43 |
17.2 |
17.22 |
17.23 |
68200.0 |
17.02 |
| 2020-10-13 |
17.44 |
17.05 |
17.2 |
17.24 |
96500.0 |
17.03 |
| 2020-10-12 |
17.69 |
17.32 |
17.52 |
17.42 |
153900.0 |
17.21 |
| 2020-10-09 |
17.99 |
17.52 |
17.98 |
17.54 |
93200.0 |
17.33 |
| 2020-10-08 |
18.01 |
17.69 |
17.81 |
17.78 |
93000.0 |
17.56 |
| 2020-10-07 |
18.19 |
17.84 |
17.96 |
17.97 |
105500.0 |
17.53 |
| 2020-10-06 |
18.28 |
17.74 |
17.83 |
17.84 |
112000.0 |
17.4 |
| 2020-10-05 |
17.99 |
17.76 |
17.97 |
17.8 |
84100.0 |
17.36 |
| 2020-10-02 |
17.94 |
17.35 |
17.44 |
17.83 |
71800.0 |
17.39 |
| 2020-10-01 |
17.64 |
17.34 |
17.45 |
17.63 |
105200.0 |
17.2 |
| 2020-09-30 |
17.77 |
17.44 |
17.5 |
17.44 |
136200.0 |
17.01 |
| 2020-09-29 |
17.63 |
17.22 |
17.59 |
17.47 |
72700.0 |
17.04 |
| 2020-09-28 |
17.76 |
17.33 |
17.36 |
17.61 |
157600.0 |
17.18 |
| 2020-09-25 |
17.25 |
16.82 |
16.83 |
17.16 |
129500.0 |
16.74 |
| 2020-09-24 |
17.18 |
16.73 |
16.77 |
16.98 |
145700.0 |
16.56 |
| 2020-09-23 |
17.47 |
16.68 |
17.42 |
16.72 |
267400.0 |
16.31 |
| 2020-09-22 |
17.46 |
17.12 |
17.4 |
17.33 |
109000.0 |
16.9 |
| 2020-09-21 |
17.78 |
17.1 |
17.7 |
17.35 |
169800.0 |
16.92 |
| 2020-09-18 |
17.94 |
17.59 |
17.8 |
17.92 |
303500.0 |
17.48 |
| 2020-09-17 |
17.93 |
17.36 |
17.6 |
17.78 |
91200.0 |
17.34 |
| 2020-09-16 |
17.73 |
17.57 |
17.65 |
17.62 |
101200.0 |
17.19 |
| 2020-09-15 |
17.86 |
17.61 |
17.84 |
17.64 |
72100.0 |
17.21 |
| 2020-09-14 |
17.9 |
17.67 |
17.69 |
17.71 |
70200.0 |
17.28 |
| 2020-09-11 |
17.86 |
17.5 |
17.72 |
17.63 |
93100.0 |
17.2 |
| 2020-09-10 |
17.83 |
17.6 |
17.78 |
17.61 |
69800.0 |
17.18 |
| 2020-09-09 |
18.03 |
17.68 |
17.86 |
17.69 |
85500.0 |
17.26 |
| 2020-09-08 |
18.05 |
17.53 |
17.91 |
17.78 |
99800.0 |
17.34 |
| 2020-09-04 |
18.29 |
17.94 |
18.13 |
17.96 |
78200.0 |
17.52 |
| 2020-09-03 |
18.45 |
17.95 |
18.38 |
17.98 |
77000.0 |
17.54 |
| 2020-09-02 |
18.48 |
18.25 |
18.26 |
18.34 |
76200.0 |
17.89 |
| 2020-09-01 |
18.39 |
18.18 |
18.26 |
18.26 |
69300.0 |
17.81 |
| 2020-08-31 |
18.5 |
18.2 |
18.42 |
18.33 |
99500.0 |
17.88 |
| 2020-08-28 |
18.58 |
18.29 |
18.47 |
18.54 |
73200.0 |
18.09 |
| 2020-08-27 |
18.59 |
18.22 |
18.22 |
18.43 |
75300.0 |
17.98 |
| 2020-08-26 |
18.35 |
18.07 |
18.14 |
18.22 |
77800.0 |
17.77 |
| 2020-08-25 |
18.49 |
18.1 |
18.39 |
18.23 |
86900.0 |
17.78 |
| 2020-08-24 |
18.56 |
17.99 |
18.24 |
18.54 |
72300.0 |
18.09 |
| 2020-08-21 |
18.09 |
17.72 |
18.01 |
18.0 |
159000.0 |
17.56 |
| 2020-08-20 |
18.21 |
17.96 |
17.96 |
18.11 |
93000.0 |
17.67 |
| 2020-08-19 |
18.4 |
18.03 |
18.17 |
18.14 |
58000.0 |
17.69 |
| 2020-08-18 |
18.21 |
17.99 |
18.21 |
18.08 |
80900.0 |
17.64 |
| 2020-08-17 |
18.4 |
18.09 |
18.14 |
18.26 |
67600.0 |
17.81 |
| 2020-08-14 |
18.4 |
17.9 |
18.12 |
18.23 |
82700.0 |
17.78 |
| 2020-08-13 |
18.33 |
18.12 |
18.31 |
18.2 |
102800.0 |
17.75 |
| 2020-08-12 |
18.47 |
18.1 |
18.36 |
18.4 |
138900.0 |
17.95 |
| 2020-08-11 |
18.87 |
18.22 |
18.65 |
18.27 |
172400.0 |
17.82 |
| 2020-08-10 |
18.58 |
18.0 |
18.0 |
18.33 |
118400.0 |
17.88 |
| 2020-08-07 |
18.0 |
17.33 |
17.35 |
17.99 |
92900.0 |
17.55 |
| 2020-08-06 |
17.57 |
17.25 |
17.25 |
17.4 |
147200.0 |
16.97 |
| 2020-08-05 |
17.5 |
17.12 |
17.39 |
17.41 |
110300.0 |
16.98 |
| 2020-08-04 |
17.47 |
17.29 |
17.36 |
17.31 |
94000.0 |
16.89 |
| 2020-08-03 |
17.5 |
17.22 |
17.35 |
17.4 |
102100.0 |
16.97 |
| 2020-07-31 |
17.54 |
17.12 |
17.35 |
17.3 |
125100.0 |
16.88 |
| 2020-07-30 |
17.58 |
17.32 |
17.4 |
17.53 |
105000.0 |
17.1 |
| 2020-07-29 |
17.65 |
17.32 |
17.32 |
17.62 |
102600.0 |
17.19 |
| 2020-07-28 |
17.53 |
17.1 |
17.13 |
17.26 |
96800.0 |
16.84 |
| 2020-07-27 |
17.39 |
17.03 |
17.13 |
17.26 |
91700.0 |
16.84 |
| 2020-07-24 |
17.54 |
17.07 |
17.46 |
17.12 |
108400.0 |
16.7 |
| 2020-07-23 |
17.58 |
17.25 |
17.37 |
17.46 |
89600.0 |
17.03 |
| 2020-07-22 |
17.68 |
16.88 |
17.0 |
17.41 |
234900.0 |
16.98 |
| 2020-07-21 |
16.94 |
16.37 |
16.37 |
16.84 |
245800.0 |
16.43 |
| 2020-07-20 |
17.0 |
16.38 |
16.9 |
16.38 |
121200.0 |
15.98 |
| 2020-07-17 |
17.08 |
16.83 |
16.95 |
16.92 |
138200.0 |
16.5 |
| 2020-07-16 |
16.99 |
16.66 |
16.89 |
16.84 |
145800.0 |
16.43 |
| 2020-07-15 |
17.1 |
16.58 |
16.75 |
16.92 |
162500.0 |
16.5 |
| 2020-07-14 |
16.56 |
16.34 |
16.36 |
16.51 |
143600.0 |
16.1 |
| 2020-07-13 |
16.66 |
16.33 |
16.66 |
16.35 |
175100.0 |
15.95 |
| 2020-07-10 |
16.59 |
16.23 |
16.23 |
16.56 |
124300.0 |
16.15 |
| 2020-07-09 |
16.41 |
16.0 |
16.25 |
16.28 |
208800.0 |
15.88 |
| 2020-07-08 |
16.76 |
16.28 |
16.76 |
16.5 |
207400.0 |
15.88 |
| 2020-07-07 |
16.92 |
16.59 |
16.7 |
16.61 |
173800.0 |
15.98 |
| 2020-07-06 |
17.19 |
16.54 |
17.0 |
16.84 |
224200.0 |
16.2 |
| 2020-07-02 |
17.64 |
16.83 |
17.53 |
16.87 |
145500.0 |
16.23 |
| 2020-07-01 |
18.32 |
17.29 |
18.22 |
17.32 |
243200.0 |
16.66 |
| 2020-06-30 |
18.21 |
17.32 |
17.58 |
18.14 |
330300.0 |
17.45 |
| 2020-06-29 |
17.79 |
16.99 |
17.0 |
17.7 |
255600.0 |
17.03 |
| 2020-06-26 |
16.88 |
16.32 |
16.68 |
16.83 |
266200.0 |
16.19 |
| 2020-06-25 |
17.0 |
16.56 |
16.84 |
16.88 |
234200.0 |
16.24 |
| 2020-06-24 |
17.12 |
16.55 |
16.73 |
16.89 |
146800.0 |
16.25 |
| 2020-06-23 |
17.87 |
16.99 |
17.79 |
17.01 |
150900.0 |
16.37 |
| 2020-06-22 |
17.73 |
16.61 |
16.61 |
17.47 |
125700.0 |
16.81 |
| 2020-06-19 |
17.32 |
16.49 |
17.32 |
16.51 |
349200.0 |
15.89 |
| 2020-06-18 |
17.41 |
17.02 |
17.02 |
17.18 |
109800.0 |
16.53 |
| 2020-06-17 |
17.58 |
17.11 |
17.58 |
17.23 |
94100.0 |
16.58 |
| 2020-06-16 |
18.05 |
17.37 |
17.81 |
17.6 |
135500.0 |
16.93 |
| 2020-06-15 |
17.51 |
16.74 |
16.98 |
17.31 |
121400.0 |
16.66 |
| 2020-06-12 |
18.13 |
16.91 |
17.88 |
17.34 |
183000.0 |
16.68 |
| 2020-06-11 |
18.06 |
17.22 |
17.92 |
17.27 |
159600.0 |
16.62 |
| 2020-06-10 |
19.08 |
18.34 |
19.08 |
18.38 |
101300.0 |
17.68 |
| 2020-06-09 |
19.34 |
18.71 |
19.34 |
19.12 |
151200.0 |
18.4 |
| 2020-06-08 |
19.56 |
19.23 |
19.45 |
19.35 |
119100.0 |
18.62 |
| 2020-06-05 |
19.34 |
18.71 |
18.78 |
19.2 |
140200.0 |
18.47 |
| 2020-06-04 |
18.59 |
18.17 |
18.32 |
18.44 |
94400.0 |
17.74 |
| 2020-06-03 |
18.62 |
18.02 |
18.14 |
18.51 |
138900.0 |
17.81 |
| 2020-06-02 |
18.03 |
17.68 |
17.86 |
17.74 |
131100.0 |
17.07 |
| 2020-06-01 |
18.19 |
17.65 |
17.95 |
17.66 |
173500.0 |
16.99 |
| 2020-05-29 |
18.4 |
17.64 |
18.4 |
17.8 |
171800.0 |
17.13 |
| 2020-05-28 |
18.96 |
18.44 |
18.96 |
18.48 |
176900.0 |
17.78 |
| 2020-05-27 |
18.74 |
18.31 |
18.69 |
18.68 |
155400.0 |
17.97 |
| 2020-05-26 |
18.64 |
18.18 |
18.42 |
18.35 |
118600.0 |
17.66 |
| 2020-05-22 |
17.81 |
17.3 |
17.39 |
17.78 |
123000.0 |
17.11 |
| 2020-05-21 |
17.34 |
16.65 |
16.65 |
17.23 |
136700.0 |
16.58 |
| 2020-05-20 |
16.95 |
16.37 |
16.37 |
16.76 |
223100.0 |
16.13 |
| 2020-05-19 |
16.9 |
16.11 |
16.7 |
16.13 |
197700.0 |
15.52 |
| 2020-05-18 |
17.2 |
16.59 |
17.05 |
16.73 |
171200.0 |
16.1 |
| 2020-05-15 |
16.57 |
15.97 |
16.18 |
16.51 |
243500.0 |
15.89 |
| 2020-05-14 |
16.19 |
15.72 |
15.8 |
16.11 |
195800.0 |
15.5 |
| 2020-05-13 |
16.27 |
15.95 |
16.21 |
16.08 |
154700.0 |
15.47 |
| 2020-05-12 |
17.43 |
16.31 |
17.35 |
16.33 |
201800.0 |
15.71 |
| 2020-05-11 |
17.57 |
17.23 |
17.57 |
17.23 |
147600.0 |
16.58 |
| 2020-05-08 |
17.96 |
17.46 |
17.73 |
17.66 |
159800.0 |
16.99 |
| 2020-05-07 |
17.9 |
17.32 |
17.79 |
17.47 |
132600.0 |
16.81 |
| 2020-05-06 |
17.71 |
17.31 |
17.38 |
17.48 |
154900.0 |
16.82 |
| 2020-05-05 |
18.38 |
17.37 |
18.34 |
17.38 |
141000.0 |
16.72 |
| 2020-05-04 |
18.14 |
17.59 |
18.11 |
17.95 |
118200.0 |
17.27 |
| 2020-05-01 |
18.51 |
17.88 |
18.31 |
18.1 |
231900.0 |
17.42 |
| 2020-04-30 |
19.37 |
18.5 |
19.37 |
18.61 |
191900.0 |
17.91 |
| 2020-04-29 |
19.64 |
18.9 |
19.26 |
19.51 |
143800.0 |
18.77 |
| 2020-04-28 |
18.91 |
18.27 |
18.32 |
18.64 |
101200.0 |
17.93 |
| 2020-04-27 |
18.19 |
17.32 |
17.32 |
17.82 |
110200.0 |
17.15 |
| 2020-04-24 |
17.33 |
16.88 |
17.08 |
17.27 |
87700.0 |
16.62 |
| 2020-04-23 |
17.29 |
16.55 |
16.56 |
17.02 |
139500.0 |
16.38 |
| 2020-04-22 |
17.02 |
16.42 |
17.0 |
16.7 |
95200.0 |
16.07 |
| 2020-04-21 |
16.6 |
15.67 |
16.12 |
16.47 |
152900.0 |
15.85 |
| 2020-04-20 |
17.61 |
16.33 |
17.32 |
16.62 |
170200.0 |
15.99 |
| 2020-04-17 |
17.8 |
17.16 |
17.16 |
17.23 |
136800.0 |
16.58 |
| 2020-04-16 |
17.64 |
16.33 |
17.35 |
16.79 |
136900.0 |
16.15 |
| 2020-04-15 |
18.06 |
17.17 |
17.77 |
17.34 |
145900.0 |
16.68 |
| 2020-04-14 |
19.48 |
18.13 |
19.1 |
18.26 |
168900.0 |
17.57 |
| 2020-04-13 |
19.28 |
18.49 |
19.19 |
18.98 |
138500.0 |
18.26 |
| 2020-04-09 |
19.6 |
18.93 |
19.18 |
19.16 |
143600.0 |
18.44 |
| 2020-04-08 |
19.21 |
18.29 |
18.7 |
19.19 |
134800.0 |
18.25 |
| 2020-04-07 |
18.88 |
18.0 |
18.49 |
18.42 |
118600.0 |
17.52 |
| 2020-04-06 |
18.48 |
17.71 |
17.84 |
17.86 |
159700.0 |
16.98 |
| 2020-04-03 |
17.84 |
16.98 |
17.62 |
17.19 |
130000.0 |
16.35 |
| 2020-04-02 |
17.92 |
17.05 |
17.25 |
17.72 |
135300.0 |
16.85 |
| 2020-04-01 |
18.56 |
17.22 |
18.34 |
17.71 |
158100.0 |
16.84 |
| 2020-03-31 |
19.04 |
17.46 |
17.9 |
18.78 |
271700.0 |
17.86 |
| 2020-03-30 |
17.96 |
17.01 |
17.07 |
17.85 |
158900.0 |
16.97 |
| 2020-03-27 |
17.38 |
16.64 |
16.76 |
16.9 |
150100.0 |
16.07 |
| 2020-03-26 |
17.58 |
16.86 |
16.93 |
17.34 |
123200.0 |
16.49 |
| 2020-03-25 |
17.49 |
16.34 |
16.85 |
16.71 |
219000.0 |
15.89 |
| 2020-03-24 |
16.88 |
15.83 |
16.28 |
16.86 |
151600.0 |
16.03 |
| 2020-03-23 |
16.19 |
14.8 |
15.75 |
15.69 |
213400.0 |
14.92 |
| 2020-03-20 |
16.28 |
15.09 |
15.81 |
15.79 |
241200.0 |
15.01 |
| 2020-03-19 |
16.01 |
13.98 |
14.16 |
15.82 |
236000.0 |
15.04 |
| 2020-03-18 |
15.68 |
14.01 |
15.64 |
14.23 |
246600.0 |
13.53 |
| 2020-03-17 |
16.32 |
14.73 |
15.12 |
16.31 |
234000.0 |
15.51 |
| 2020-03-16 |
16.21 |
14.6 |
15.73 |
15.01 |
185500.0 |
14.27 |
| 2020-03-13 |
16.94 |
15.96 |
16.75 |
16.94 |
245800.0 |
16.11 |
| 2020-03-12 |
18.13 |
16.29 |
18.13 |
16.3 |
214300.0 |
15.5 |
| 2020-03-11 |
18.5 |
17.99 |
18.25 |
18.4 |
221000.0 |
17.5 |
| 2020-03-10 |
18.88 |
18.12 |
18.8 |
18.5 |
281000.0 |
17.59 |
| 2020-03-09 |
19.49 |
18.46 |
19.47 |
18.55 |
200000.0 |
17.64 |
| 2020-03-06 |
20.12 |
19.61 |
19.7 |
20.1 |
136100.0 |
19.11 |
| 2020-03-05 |
20.94 |
19.83 |
20.79 |
20.05 |
156600.0 |
19.07 |
| 2020-03-04 |
21.07 |
20.54 |
20.55 |
21.06 |
175900.0 |
20.03 |
| 2020-03-03 |
21.11 |
20.38 |
20.73 |
20.55 |
219200.0 |
19.54 |
| 2020-03-02 |
20.65 |
20.1 |
20.18 |
20.64 |
254500.0 |
19.63 |
| 2020-02-28 |
20.74 |
19.82 |
20.4 |
20.1 |
459600.0 |
19.11 |
| 2020-02-27 |
21.48 |
20.77 |
21.0 |
20.78 |
576700.0 |
19.76 |
| 2020-02-26 |
21.76 |
21.28 |
21.39 |
21.34 |
342500.0 |
20.29 |
| 2020-02-25 |
21.67 |
21.05 |
21.24 |
21.21 |
322100.0 |
20.17 |
| 2020-02-24 |
21.27 |
20.95 |
21.09 |
21.22 |
157400.0 |
20.18 |
| 2020-02-21 |
21.49 |
20.91 |
21.12 |
21.38 |
214300.0 |
20.33 |
| 2020-02-20 |
21.19 |
20.89 |
21.12 |
21.07 |
67600.0 |
20.04 |
| 2020-02-19 |
21.32 |
21.11 |
21.22 |
21.2 |
70900.0 |
20.16 |
| 2020-02-18 |
21.47 |
21.13 |
21.35 |
21.17 |
56400.0 |
20.13 |