Ebix Inc. Common Stockのデータ
- Home
- Ebix Inc. Common Stockの株価データ
Ebix Inc. Common Stockの基本情報
名前 |
Ebix Inc. Common Stock |
ティッカー |
EBIX |
国 |
United States |
上場年 |
nan |
セクター |
Technology |
Ebix Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
53.44 |
49.85 |
51.84 |
51.15 |
270000.0 |
51.15 |
2021-02-12 |
52.52 |
51.0 |
51.42 |
51.5 |
216200.0 |
51.5 |
2021-02-11 |
55.09 |
51.1 |
54.14 |
52.08 |
284100.0 |
52.08 |
2021-02-10 |
54.84 |
51.8 |
54.84 |
53.8 |
331300.0 |
53.8 |
2021-02-09 |
55.53 |
50.27 |
51.91 |
54.82 |
318400.0 |
54.82 |
2021-02-08 |
53.57 |
47.15 |
47.82 |
52.43 |
450900.0 |
52.43 |
2021-02-05 |
48.16 |
43.02 |
44.4 |
47.86 |
469600.0 |
47.86 |
2021-02-04 |
48.48 |
45.34 |
46.9 |
46.65 |
335700.0 |
46.65 |
2021-02-03 |
47.46 |
41.2 |
45.69 |
47.0 |
827400.0 |
47.0 |
2021-02-02 |
54.32 |
41.15 |
52.93 |
41.89 |
1121100.0 |
41.89 |
2021-02-01 |
55.59 |
52.67 |
54.01 |
53.55 |
556600.0 |
53.55 |
2021-01-29 |
57.58 |
52.03 |
56.0 |
52.07 |
651100.0 |
52.07 |
2021-01-28 |
62.95 |
50.2 |
61.0 |
52.69 |
1656700.0 |
52.69 |
2021-01-27 |
64.14 |
46.0 |
47.22 |
58.63 |
2579500.0 |
58.63 |
2021-01-26 |
48.19 |
44.51 |
46.64 |
48.14 |
334900.0 |
48.14 |
2021-01-25 |
48.3 |
45.71 |
45.78 |
46.16 |
432300.0 |
46.16 |
2021-01-22 |
45.8 |
44.01 |
44.6 |
45.63 |
237300.0 |
45.63 |
2021-01-21 |
45.42 |
42.93 |
43.91 |
45.03 |
320300.0 |
45.03 |
2021-01-20 |
44.58 |
42.84 |
43.03 |
43.91 |
219100.0 |
43.91 |
2021-01-19 |
44.21 |
41.88 |
43.0 |
42.69 |
338700.0 |
42.69 |
2021-01-15 |
43.49 |
41.42 |
42.73 |
42.5 |
270900.0 |
42.5 |
2021-01-14 |
43.61 |
39.95 |
39.95 |
43.31 |
391200.0 |
43.31 |
2021-01-13 |
39.9 |
38.21 |
39.01 |
39.48 |
193600.0 |
39.48 |
2021-01-12 |
39.14 |
38.06 |
38.78 |
39.08 |
163800.0 |
39.08 |
2021-01-11 |
39.02 |
38.12 |
38.53 |
38.29 |
136100.0 |
38.29 |
2021-01-08 |
40.65 |
38.26 |
40.63 |
39.02 |
216800.0 |
39.02 |
2021-01-07 |
41.56 |
39.75 |
40.9 |
40.33 |
246300.0 |
40.33 |
2021-01-06 |
41.45 |
38.39 |
38.47 |
40.31 |
364800.0 |
40.31 |
2021-01-05 |
38.79 |
37.4 |
37.47 |
38.2 |
187900.0 |
38.2 |
2021-01-04 |
38.62 |
36.92 |
38.18 |
37.58 |
315600.0 |
37.58 |
2020-12-31 |
38.22 |
36.76 |
37.1 |
37.97 |
188400.0 |
37.97 |
2020-12-30 |
37.38 |
36.5 |
36.5 |
37.17 |
164700.0 |
37.17 |
2020-12-29 |
37.96 |
35.7 |
37.69 |
36.28 |
235200.0 |
36.28 |
2020-12-28 |
38.6 |
37.21 |
37.5 |
37.82 |
250100.0 |
37.82 |
2020-12-24 |
37.39 |
36.74 |
37.17 |
37.1 |
84800.0 |
37.1 |
2020-12-23 |
37.1 |
36.35 |
36.83 |
36.97 |
141300.0 |
36.97 |
2020-12-22 |
37.43 |
35.83 |
35.83 |
36.32 |
154600.0 |
36.32 |
2020-12-21 |
36.09 |
34.92 |
35.28 |
35.73 |
226500.0 |
35.73 |
2020-12-18 |
36.34 |
35.53 |
35.7 |
36.09 |
578200.0 |
36.09 |
2020-12-17 |
36.24 |
35.29 |
35.63 |
35.7 |
174300.0 |
35.7 |
2020-12-16 |
36.09 |
35.47 |
35.9 |
35.61 |
834400.0 |
35.61 |
2020-12-15 |
35.97 |
34.74 |
35.29 |
35.56 |
145500.0 |
35.56 |
2020-12-14 |
36.93 |
34.71 |
36.8 |
34.93 |
284900.0 |
34.93 |
2020-12-11 |
36.56 |
35.44 |
36.15 |
36.27 |
179500.0 |
36.27 |
2020-12-10 |
36.61 |
34.55 |
34.67 |
36.49 |
249900.0 |
36.49 |
2020-12-09 |
36.11 |
34.03 |
35.59 |
35.21 |
334700.0 |
35.21 |
2020-12-08 |
35.5 |
33.95 |
33.96 |
35.42 |
240500.0 |
35.42 |
2020-12-07 |
34.87 |
33.47 |
34.83 |
34.28 |
229300.0 |
34.28 |
2020-12-04 |
35.2 |
34.13 |
34.58 |
34.82 |
277000.0 |
34.82 |
2020-12-03 |
35.08 |
33.9 |
34.53 |
34.08 |
225300.0 |
34.08 |
2020-12-02 |
34.5 |
32.79 |
33.22 |
34.16 |
234600.0 |
34.16 |
2020-12-01 |
35.2 |
32.09 |
35.12 |
33.47 |
462600.0 |
33.47 |
2020-11-30 |
36.22 |
33.7 |
35.44 |
34.01 |
284800.0 |
34.01 |
2020-11-27 |
36.6 |
35.23 |
35.23 |
35.44 |
157700.0 |
35.36 |
2020-11-25 |
36.14 |
34.59 |
35.52 |
34.83 |
320000.0 |
34.76 |
2020-11-24 |
37.97 |
34.76 |
35.0 |
35.94 |
587400.0 |
35.86 |
2020-11-23 |
34.19 |
31.81 |
32.3 |
33.94 |
337200.0 |
33.87 |
2020-11-20 |
31.71 |
30.42 |
30.58 |
31.52 |
216100.0 |
31.45 |
2020-11-19 |
33.28 |
30.4 |
32.36 |
30.54 |
469400.0 |
30.48 |
2020-11-18 |
34.33 |
31.27 |
31.45 |
32.59 |
547000.0 |
32.52 |
2020-11-17 |
31.9 |
30.18 |
30.77 |
31.11 |
551300.0 |
31.04 |
2020-11-16 |
31.53 |
28.5 |
28.72 |
31.31 |
509300.0 |
31.24 |
2020-11-13 |
27.88 |
27.08 |
27.3 |
27.68 |
402300.0 |
27.62 |
2020-11-12 |
29.62 |
26.89 |
27.88 |
27.0 |
829600.0 |
26.94 |
2020-11-11 |
28.1 |
25.82 |
27.46 |
28.1 |
331600.0 |
28.04 |
2020-11-10 |
28.45 |
26.39 |
26.81 |
27.79 |
853900.0 |
27.73 |
2020-11-09 |
26.88 |
21.06 |
21.06 |
26.37 |
1131900.0 |
26.31 |
2020-11-06 |
19.75 |
18.95 |
19.74 |
19.42 |
238700.0 |
19.38 |
2020-11-05 |
19.95 |
19.18 |
19.19 |
19.53 |
159700.0 |
19.49 |
2020-11-04 |
19.99 |
18.81 |
19.77 |
18.96 |
203500.0 |
18.92 |
2020-11-03 |
20.04 |
19.39 |
19.51 |
19.91 |
209900.0 |
19.87 |
2020-11-02 |
19.62 |
18.37 |
18.37 |
19.0 |
351800.0 |
18.96 |
2020-10-30 |
18.46 |
17.9 |
18.31 |
18.06 |
250200.0 |
18.02 |
2020-10-29 |
18.68 |
17.87 |
18.28 |
18.38 |
250900.0 |
18.34 |
2020-10-28 |
18.79 |
17.83 |
18.77 |
18.25 |
371000.0 |
18.21 |
2020-10-27 |
19.79 |
19.12 |
19.78 |
19.26 |
154000.0 |
19.22 |
2020-10-26 |
19.78 |
18.95 |
19.62 |
19.78 |
261500.0 |
19.74 |
2020-10-23 |
20.54 |
19.56 |
20.54 |
20.02 |
158100.0 |
19.98 |
2020-10-22 |
20.11 |
19.02 |
19.31 |
20.07 |
182700.0 |
20.03 |
2020-10-21 |
19.44 |
19.01 |
19.02 |
19.32 |
149400.0 |
19.28 |
2020-10-20 |
19.77 |
19.1 |
19.4 |
19.15 |
230600.0 |
19.11 |
2020-10-19 |
21.17 |
19.21 |
21.07 |
19.21 |
330300.0 |
19.17 |
2020-10-16 |
21.37 |
20.86 |
21.2 |
20.88 |
119300.0 |
20.84 |
2020-10-15 |
21.38 |
20.35 |
20.74 |
21.25 |
178000.0 |
21.21 |
2020-10-14 |
21.72 |
21.14 |
21.44 |
21.17 |
150100.0 |
21.13 |
2020-10-13 |
21.64 |
21.04 |
21.42 |
21.3 |
178100.0 |
21.25 |
2020-10-12 |
21.88 |
21.14 |
21.51 |
21.72 |
116300.0 |
21.67 |
2020-10-09 |
21.85 |
21.24 |
21.59 |
21.36 |
165100.0 |
21.31 |
2020-10-08 |
22.26 |
21.23 |
22.26 |
21.33 |
156400.0 |
21.28 |
2020-10-07 |
21.55 |
20.45 |
20.79 |
20.97 |
538500.0 |
20.93 |
2020-10-06 |
22.35 |
20.67 |
22.17 |
20.78 |
409800.0 |
20.74 |
2020-10-05 |
22.27 |
21.53 |
21.67 |
21.88 |
189600.0 |
21.83 |
2020-10-02 |
21.56 |
20.9 |
21.23 |
21.35 |
160000.0 |
21.3 |
2020-10-01 |
21.95 |
20.52 |
20.78 |
21.94 |
318200.0 |
21.89 |
2020-09-30 |
21.38 |
20.48 |
20.71 |
20.6 |
211400.0 |
20.56 |
2020-09-29 |
20.56 |
19.95 |
20.41 |
20.51 |
145200.0 |
20.47 |
2020-09-28 |
20.99 |
20.3 |
20.3 |
20.48 |
210700.0 |
20.44 |
2020-09-25 |
20.06 |
19.05 |
19.05 |
19.93 |
231400.0 |
19.89 |
2020-09-24 |
19.57 |
18.71 |
19.4 |
19.3 |
311200.0 |
19.26 |
2020-09-23 |
20.19 |
19.34 |
19.56 |
19.43 |
328600.0 |
19.39 |
2020-09-22 |
19.94 |
19.05 |
19.7 |
19.57 |
170200.0 |
19.53 |
2020-09-21 |
19.91 |
19.11 |
19.7 |
19.5 |
266000.0 |
19.46 |
2020-09-18 |
21.32 |
20.31 |
20.84 |
20.38 |
474500.0 |
20.34 |
2020-09-17 |
20.79 |
19.7 |
19.99 |
20.61 |
245600.0 |
20.57 |
2020-09-16 |
20.84 |
20.33 |
20.44 |
20.41 |
192600.0 |
20.37 |
2020-09-15 |
20.67 |
20.06 |
20.22 |
20.36 |
160800.0 |
20.32 |
2020-09-14 |
20.18 |
19.78 |
19.99 |
20.08 |
180500.0 |
20.04 |
2020-09-11 |
20.09 |
19.51 |
19.87 |
19.79 |
250200.0 |
19.75 |
2020-09-10 |
21.4 |
19.74 |
21.09 |
19.77 |
530900.0 |
19.73 |
2020-09-09 |
21.81 |
20.52 |
21.27 |
20.84 |
267100.0 |
20.8 |
2020-09-08 |
21.58 |
20.68 |
21.36 |
20.91 |
368400.0 |
20.87 |
2020-09-04 |
22.35 |
21.08 |
22.22 |
21.67 |
243300.0 |
21.62 |
2020-09-03 |
23.27 |
21.5 |
22.96 |
21.85 |
245700.0 |
21.8 |
2020-09-02 |
23.42 |
22.48 |
23.27 |
23.19 |
297400.0 |
23.14 |
2020-09-01 |
23.53 |
22.76 |
22.77 |
23.32 |
176200.0 |
23.27 |
2020-08-31 |
24.75 |
22.63 |
24.75 |
23.07 |
320100.0 |
22.95 |
2020-08-28 |
24.91 |
23.08 |
23.47 |
24.75 |
351300.0 |
24.62 |
2020-08-27 |
24.41 |
23.11 |
24.34 |
23.18 |
360100.0 |
23.06 |
2020-08-26 |
25.12 |
24.26 |
25.06 |
24.36 |
156500.0 |
24.23 |
2020-08-25 |
25.24 |
24.61 |
25.2 |
24.91 |
182300.0 |
24.78 |
2020-08-24 |
25.28 |
24.65 |
24.84 |
25.2 |
257600.0 |
25.06 |
2020-08-21 |
25.3 |
24.75 |
25.2 |
24.79 |
200300.0 |
24.66 |
2020-08-20 |
25.34 |
24.85 |
25.3 |
25.09 |
204200.0 |
24.96 |
2020-08-19 |
26.02 |
25.3 |
25.55 |
25.55 |
218200.0 |
25.41 |
2020-08-18 |
26.11 |
25.49 |
26.11 |
25.63 |
163300.0 |
25.49 |
2020-08-17 |
26.16 |
25.48 |
25.81 |
26.04 |
167400.0 |
25.9 |
2020-08-14 |
25.73 |
25.24 |
25.45 |
25.72 |
120100.0 |
25.58 |
2020-08-13 |
26.49 |
25.58 |
25.66 |
25.67 |
143500.0 |
25.53 |
2020-08-12 |
25.87 |
25.11 |
25.68 |
25.58 |
192800.0 |
25.44 |
2020-08-11 |
26.85 |
25.2 |
26.59 |
25.22 |
281700.0 |
25.08 |
2020-08-10 |
27.07 |
26.1 |
26.47 |
26.27 |
258200.0 |
26.13 |
2020-08-07 |
27.72 |
25.51 |
26.0 |
26.23 |
654300.0 |
26.09 |
2020-08-06 |
24.21 |
22.81 |
23.33 |
24.02 |
326000.0 |
23.89 |
2020-08-05 |
23.68 |
23.11 |
23.44 |
23.56 |
175400.0 |
23.43 |
2020-08-04 |
23.2 |
22.32 |
22.44 |
23.05 |
177400.0 |
22.93 |
2020-08-03 |
22.81 |
21.85 |
22.2 |
22.54 |
231400.0 |
22.42 |
2020-07-31 |
22.06 |
21.12 |
21.67 |
22.06 |
230400.0 |
21.94 |
2020-07-30 |
21.91 |
20.6 |
21.36 |
21.8 |
177600.0 |
21.68 |
2020-07-29 |
21.93 |
20.64 |
20.76 |
21.92 |
233400.0 |
21.8 |
2020-07-28 |
21.07 |
20.52 |
20.83 |
20.52 |
153400.0 |
20.41 |
2020-07-27 |
21.17 |
19.96 |
21.17 |
20.94 |
257800.0 |
20.83 |
2020-07-24 |
22.57 |
21.05 |
22.57 |
21.2 |
226300.0 |
21.09 |
2020-07-23 |
23.35 |
22.43 |
22.49 |
22.67 |
215700.0 |
22.55 |
2020-07-22 |
23.46 |
22.42 |
22.84 |
22.65 |
213100.0 |
22.53 |
2020-07-21 |
23.37 |
22.27 |
22.66 |
22.98 |
351300.0 |
22.86 |
2020-07-20 |
22.4 |
21.85 |
22.07 |
22.22 |
245000.0 |
22.1 |
2020-07-17 |
22.36 |
21.91 |
22.0 |
22.08 |
269200.0 |
21.96 |
2020-07-16 |
22.37 |
21.29 |
21.55 |
22.03 |
312300.0 |
21.91 |
2020-07-15 |
21.87 |
20.59 |
20.72 |
21.82 |
360900.0 |
21.7 |
2020-07-14 |
20.53 |
19.21 |
20.33 |
20.13 |
363100.0 |
20.02 |
2020-07-13 |
21.33 |
20.21 |
20.5 |
20.45 |
451100.0 |
20.34 |
2020-07-10 |
20.09 |
19.55 |
19.87 |
20.01 |
252900.0 |
19.9 |
2020-07-09 |
20.9 |
19.84 |
20.9 |
19.93 |
481700.0 |
19.82 |
2020-07-08 |
21.1 |
19.92 |
20.72 |
20.84 |
243600.0 |
20.73 |
2020-07-07 |
21.47 |
20.68 |
21.27 |
20.78 |
309900.0 |
20.67 |
2020-07-06 |
22.35 |
21.37 |
22.11 |
21.64 |
218400.0 |
21.52 |
2020-07-02 |
22.68 |
21.57 |
22.44 |
21.6 |
306700.0 |
21.48 |
2020-07-01 |
22.76 |
21.73 |
22.28 |
21.76 |
274200.0 |
21.64 |
2020-06-30 |
22.41 |
21.66 |
21.78 |
22.36 |
218600.0 |
22.24 |
2020-06-29 |
21.99 |
20.66 |
21.16 |
21.89 |
229600.0 |
21.77 |
2020-06-26 |
22.05 |
20.72 |
21.65 |
20.81 |
766700.0 |
20.7 |
2020-06-25 |
22.02 |
20.64 |
20.64 |
21.88 |
486500.0 |
21.76 |
2020-06-24 |
23.12 |
20.88 |
22.97 |
20.93 |
633200.0 |
20.82 |
2020-06-23 |
23.56 |
22.47 |
23.52 |
23.44 |
673600.0 |
23.31 |
2020-06-22 |
23.77 |
22.56 |
23.26 |
22.9 |
538000.0 |
22.78 |
2020-06-19 |
25.28 |
23.43 |
24.48 |
23.44 |
663800.0 |
23.31 |
2020-06-18 |
24.07 |
23.02 |
23.68 |
24.05 |
330000.0 |
23.92 |
2020-06-17 |
24.93 |
22.65 |
24.93 |
23.9 |
556200.0 |
23.77 |
2020-06-16 |
26.73 |
24.96 |
26.21 |
25.09 |
709400.0 |
24.96 |
2020-06-15 |
25.4 |
23.0 |
23.17 |
24.94 |
277000.0 |
24.81 |
2020-06-12 |
25.25 |
22.97 |
24.69 |
24.16 |
449800.0 |
24.03 |
2020-06-11 |
25.59 |
22.86 |
25.35 |
22.98 |
599700.0 |
22.86 |
2020-06-10 |
29.51 |
26.34 |
29.01 |
26.67 |
570700.0 |
26.53 |
2020-06-09 |
30.64 |
28.73 |
30.21 |
28.8 |
289500.0 |
28.65 |
2020-06-08 |
31.76 |
29.17 |
29.5 |
31.01 |
675000.0 |
30.84 |
2020-06-05 |
29.38 |
27.78 |
28.0 |
28.37 |
517800.0 |
28.22 |
2020-06-04 |
27.78 |
25.44 |
25.45 |
27.13 |
619800.0 |
26.98 |
2020-06-03 |
26.1 |
24.63 |
24.63 |
25.83 |
438100.0 |
25.69 |
2020-06-02 |
24.49 |
23.43 |
23.98 |
24.27 |
337400.0 |
24.14 |
2020-06-01 |
23.85 |
22.19 |
22.43 |
23.62 |
317400.0 |
23.49 |
2020-05-29 |
22.74 |
21.66 |
22.42 |
22.41 |
420000.0 |
22.22 |
2020-05-28 |
23.04 |
22.15 |
22.82 |
22.78 |
386100.0 |
22.58 |
2020-05-27 |
22.73 |
21.04 |
22.07 |
22.58 |
381700.0 |
22.38 |
2020-05-26 |
22.2 |
21.3 |
21.49 |
21.47 |
273700.0 |
21.28 |
2020-05-22 |
20.75 |
19.82 |
20.75 |
20.59 |
140700.0 |
20.41 |
2020-05-21 |
21.15 |
20.5 |
20.93 |
20.72 |
374000.0 |
20.54 |
2020-05-20 |
21.32 |
20.55 |
20.69 |
20.99 |
423900.0 |
20.81 |
2020-05-19 |
21.09 |
18.96 |
19.38 |
20.24 |
384700.0 |
20.06 |
2020-05-18 |
20.12 |
18.15 |
18.27 |
19.5 |
431200.0 |
19.33 |
2020-05-15 |
17.76 |
16.54 |
17.35 |
17.44 |
494500.0 |
17.29 |
2020-05-14 |
17.63 |
16.01 |
17.29 |
17.57 |
674300.0 |
17.42 |
2020-05-13 |
20.98 |
17.66 |
20.06 |
17.82 |
676900.0 |
17.67 |
2020-05-12 |
21.34 |
20.16 |
20.16 |
20.28 |
571100.0 |
20.1 |
2020-05-11 |
22.97 |
20.08 |
22.1 |
20.17 |
605500.0 |
19.99 |
2020-05-08 |
21.41 |
20.42 |
21.34 |
20.88 |
348200.0 |
20.7 |
2020-05-07 |
20.96 |
20.23 |
20.23 |
20.89 |
309800.0 |
20.71 |
2020-05-06 |
20.42 |
19.41 |
20.04 |
20.09 |
364400.0 |
19.92 |
2020-05-05 |
20.7 |
19.42 |
20.2 |
19.52 |
325300.0 |
19.35 |
2020-05-04 |
19.87 |
18.29 |
18.7 |
19.76 |
307000.0 |
19.59 |
2020-05-01 |
20.35 |
18.52 |
20.16 |
19.09 |
468200.0 |
18.92 |
2020-04-30 |
21.82 |
20.36 |
21.29 |
20.93 |
515200.0 |
20.75 |
2020-04-29 |
21.81 |
20.31 |
20.74 |
21.53 |
469200.0 |
21.34 |
2020-04-28 |
20.74 |
19.24 |
20.09 |
19.72 |
434900.0 |
19.55 |
2020-04-27 |
19.65 |
17.63 |
17.63 |
19.31 |
405300.0 |
19.14 |
2020-04-24 |
17.48 |
16.96 |
17.18 |
17.42 |
264500.0 |
17.27 |
2020-04-23 |
17.89 |
17.02 |
17.47 |
17.07 |
343700.0 |
16.92 |
2020-04-22 |
18.3 |
17.21 |
17.97 |
17.28 |
381800.0 |
17.13 |
2020-04-21 |
17.88 |
16.95 |
17.38 |
17.58 |
412400.0 |
17.43 |
2020-04-20 |
18.85 |
17.0 |
17.12 |
17.99 |
609700.0 |
17.83 |
2020-04-17 |
18.0 |
16.98 |
17.39 |
17.6 |
548900.0 |
17.45 |
2020-04-16 |
16.68 |
15.56 |
16.36 |
16.49 |
655600.0 |
16.35 |
2020-04-15 |
17.54 |
16.21 |
17.54 |
16.33 |
643000.0 |
16.19 |
2020-04-14 |
17.52 |
16.61 |
16.78 |
17.38 |
415100.0 |
17.23 |
2020-04-13 |
16.85 |
15.82 |
16.8 |
16.43 |
533500.0 |
16.29 |
2020-04-09 |
18.77 |
16.21 |
17.71 |
16.89 |
965300.0 |
16.74 |
2020-04-08 |
17.25 |
15.23 |
15.54 |
16.98 |
665100.0 |
16.83 |
2020-04-07 |
16.38 |
14.7 |
15.78 |
15.01 |
603800.0 |
14.88 |
2020-04-06 |
14.81 |
12.58 |
13.13 |
14.71 |
628900.0 |
14.58 |
2020-04-03 |
13.13 |
12.17 |
12.67 |
12.33 |
690400.0 |
12.22 |
2020-04-02 |
13.35 |
12.14 |
12.86 |
12.64 |
692400.0 |
12.53 |
2020-04-01 |
14.98 |
12.55 |
14.65 |
13.09 |
954900.0 |
12.98 |
2020-03-31 |
16.29 |
14.7 |
15.99 |
15.18 |
731700.0 |
15.05 |
2020-03-30 |
17.8 |
15.92 |
17.75 |
16.0 |
573400.0 |
15.86 |
2020-03-27 |
18.26 |
16.93 |
17.01 |
17.48 |
640300.0 |
17.33 |
2020-03-26 |
17.96 |
15.73 |
15.86 |
17.75 |
990600.0 |
17.6 |
2020-03-25 |
16.56 |
13.53 |
14.81 |
15.62 |
750700.0 |
15.48 |
2020-03-24 |
15.47 |
13.95 |
14.75 |
14.73 |
553200.0 |
14.6 |
2020-03-23 |
14.35 |
12.34 |
13.46 |
13.9 |
827200.0 |
13.78 |
2020-03-20 |
15.97 |
13.43 |
14.61 |
13.5 |
1816800.0 |
13.38 |
2020-03-19 |
15.08 |
8.91 |
8.96 |
13.99 |
2472700.0 |
13.87 |
2020-03-18 |
13.14 |
8.75 |
12.72 |
8.82 |
1434200.0 |
8.74 |
2020-03-17 |
14.4 |
12.1 |
14.13 |
13.76 |
1368400.0 |
13.64 |
2020-03-16 |
14.92 |
13.72 |
14.26 |
13.92 |
1191600.0 |
13.8 |
2020-03-13 |
17.6 |
15.25 |
17.32 |
16.29 |
998600.0 |
16.15 |
2020-03-12 |
18.37 |
15.26 |
18.2 |
16.23 |
1599000.0 |
16.09 |
2020-03-11 |
21.99 |
19.02 |
21.56 |
19.21 |
539200.0 |
19.04 |
2020-03-10 |
23.25 |
20.74 |
22.8 |
22.34 |
518000.0 |
22.15 |
2020-03-09 |
23.8 |
21.25 |
21.44 |
21.8 |
746900.0 |
21.61 |
2020-03-06 |
24.13 |
21.36 |
21.53 |
23.71 |
825300.0 |
23.5 |
2020-03-05 |
22.9 |
21.04 |
22.0 |
22.1 |
690800.0 |
21.91 |
2020-03-04 |
24.8 |
21.56 |
24.8 |
22.86 |
1387400.0 |
22.66 |
2020-03-03 |
27.09 |
23.05 |
26.45 |
24.02 |
797600.0 |
23.81 |
2020-03-02 |
28.75 |
25.09 |
27.44 |
26.3 |
701200.0 |
26.07 |
2020-02-28 |
26.92 |
25.1 |
25.1 |
26.44 |
658900.0 |
26.21 |
2020-02-27 |
28.68 |
26.43 |
28.43 |
26.57 |
798300.0 |
26.26 |
2020-02-26 |
30.7 |
28.8 |
30.7 |
29.27 |
483200.0 |
28.93 |
2020-02-25 |
33.43 |
29.89 |
33.43 |
30.36 |
617400.0 |
30.01 |
2020-02-24 |
33.27 |
31.25 |
31.87 |
33.2 |
349800.0 |
32.82 |
2020-02-21 |
35.18 |
33.28 |
35.11 |
33.71 |
311200.0 |
33.32 |
2020-02-20 |
37.21 |
34.18 |
37.0 |
35.29 |
455900.0 |
34.88 |
2020-02-19 |
37.59 |
36.4 |
37.57 |
37.21 |
182500.0 |
36.78 |
2020-02-18 |
38.63 |
36.66 |
38.41 |
37.24 |
208800.0 |
36.81 |