名前 | Echo Global Logistics Inc. Common Stock |
ティッカー | ECHO |
国 | United States |
上場年 | 2009.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.37 | 27.4 | 28.23 | 27.59 | 152000.0 | 27.59 |
2021-02-12 | 28.24 | 27.53 | 27.66 | 28.17 | 190900.0 | 28.17 |
2021-02-11 | 28.51 | 26.9 | 28.31 | 27.62 | 185500.0 | 27.62 |
2021-02-10 | 29.13 | 28.18 | 29.11 | 28.34 | 151900.0 | 28.34 |
2021-02-09 | 29.38 | 28.07 | 28.21 | 28.88 | 212000.0 | 28.88 |
2021-02-08 | 28.63 | 27.87 | 28.21 | 28.06 | 113700.0 | 28.06 |
2021-02-05 | 29.09 | 27.6 | 28.9 | 28.06 | 195300.0 | 28.06 |
2021-02-04 | 29.7 | 27.35 | 28.72 | 28.48 | 239700.0 | 28.48 |
2021-02-03 | 28.17 | 27.22 | 28.08 | 27.75 | 225800.0 | 27.75 |
2021-02-02 | 27.89 | 26.94 | 27.29 | 27.68 | 186000.0 | 27.68 |
2021-02-01 | 27.19 | 25.99 | 26.37 | 26.92 | 226200.0 | 26.92 |
2021-01-29 | 27.64 | 26.09 | 27.33 | 26.33 | 160600.0 | 26.33 |
2021-01-28 | 28.88 | 26.24 | 28.88 | 27.54 | 368400.0 | 27.54 |
2021-01-27 | 30.41 | 28.18 | 30.23 | 28.74 | 257100.0 | 28.74 |
2021-01-26 | 31.3 | 29.61 | 29.69 | 31.12 | 239700.0 | 31.12 |
2021-01-25 | 30.63 | 29.39 | 29.5 | 30.53 | 268800.0 | 30.53 |
2021-01-22 | 29.12 | 27.41 | 27.87 | 29.12 | 153900.0 | 29.12 |
2021-01-21 | 28.25 | 27.69 | 27.9 | 28.09 | 144800.0 | 28.09 |
2021-01-20 | 27.94 | 27.38 | 27.38 | 27.86 | 87400.0 | 27.86 |
2021-01-19 | 27.93 | 27.12 | 27.62 | 27.39 | 206400.0 | 27.39 |
2021-01-15 | 27.8 | 26.75 | 27.47 | 27.3 | 83500.0 | 27.3 |
2021-01-14 | 27.99 | 27.11 | 27.33 | 27.78 | 146300.0 | 27.78 |
2021-01-13 | 28.4 | 27.14 | 28.06 | 27.34 | 145700.0 | 27.34 |
2021-01-12 | 28.47 | 27.67 | 27.86 | 28.44 | 72500.0 | 28.44 |
2021-01-11 | 28.08 | 27.38 | 27.6 | 27.79 | 81500.0 | 27.79 |
2021-01-08 | 28.72 | 27.76 | 28.72 | 27.96 | 91000.0 | 27.96 |
2021-01-07 | 28.8 | 28.08 | 28.44 | 28.57 | 95600.0 | 28.57 |
2021-01-06 | 28.79 | 26.64 | 26.92 | 28.37 | 220900.0 | 28.37 |
2021-01-05 | 26.82 | 26.16 | 26.29 | 26.53 | 143000.0 | 26.53 |
2021-01-04 | 27.2 | 26.12 | 27.03 | 26.43 | 130100.0 | 26.43 |
2020-12-31 | 27.08 | 26.75 | 26.99 | 26.82 | 119800.0 | 26.82 |
2020-12-30 | 27.27 | 26.92 | 26.96 | 26.97 | 89800.0 | 26.97 |
2020-12-29 | 27.84 | 27.18 | 27.84 | 27.27 | 104500.0 | 27.27 |
2020-12-28 | 27.94 | 27.5 | 27.92 | 27.74 | 140600.0 | 27.74 |
2020-12-24 | 27.84 | 27.48 | 27.56 | 27.7 | 47700.0 | 27.7 |
2020-12-23 | 27.84 | 27.22 | 27.74 | 27.56 | 78400.0 | 27.56 |
2020-12-22 | 28.19 | 27.37 | 28.19 | 27.72 | 71900.0 | 27.72 |
2020-12-21 | 28.14 | 27.37 | 27.47 | 28.04 | 142300.0 | 28.04 |
2020-12-18 | 28.35 | 27.55 | 27.99 | 28.01 | 799600.0 | 28.01 |
2020-12-17 | 28.05 | 26.79 | 27.15 | 27.87 | 153400.0 | 27.87 |
2020-12-16 | 27.64 | 26.54 | 27.2 | 27.15 | 289800.0 | 27.15 |
2020-12-15 | 27.35 | 26.29 | 26.76 | 26.99 | 255700.0 | 26.99 |
2020-12-14 | 29.55 | 26.65 | 29.55 | 26.7 | 278200.0 | 26.7 |
2020-12-11 | 29.9 | 28.88 | 29.09 | 29.37 | 148000.0 | 29.37 |
2020-12-10 | 29.92 | 28.93 | 29.68 | 29.23 | 68500.0 | 29.23 |
2020-12-09 | 29.88 | 29.28 | 29.53 | 29.75 | 146300.0 | 29.75 |
2020-12-08 | 29.49 | 28.84 | 28.95 | 29.24 | 82700.0 | 29.24 |
2020-12-07 | 29.5 | 28.9 | 29.5 | 29.16 | 78900.0 | 29.16 |
2020-12-04 | 29.66 | 28.76 | 29.12 | 29.41 | 90700.0 | 29.41 |
2020-12-03 | 29.15 | 28.38 | 28.85 | 29.11 | 115800.0 | 29.11 |
2020-12-02 | 29.03 | 28.19 | 28.69 | 28.78 | 83100.0 | 28.78 |
2020-12-01 | 28.86 | 28.15 | 28.61 | 28.66 | 198200.0 | 28.66 |
2020-11-30 | 29.55 | 28.35 | 29.23 | 28.39 | 311700.0 | 28.39 |
2020-11-27 | 30.24 | 29.27 | 30.18 | 29.48 | 53100.0 | 29.48 |
2020-11-25 | 30.42 | 29.25 | 30.0 | 30.18 | 144700.0 | 30.18 |
2020-11-24 | 30.4 | 29.66 | 29.9 | 30.19 | 123600.0 | 30.19 |
2020-11-23 | 29.79 | 28.85 | 28.86 | 29.67 | 144700.0 | 29.67 |
2020-11-20 | 28.76 | 28.2 | 28.73 | 28.54 | 67900.0 | 28.54 |
2020-11-19 | 29.2 | 28.3 | 29.19 | 28.99 | 109200.0 | 28.99 |
2020-11-18 | 30.15 | 29.25 | 29.65 | 29.31 | 115900.0 | 29.31 |
2020-11-17 | 29.78 | 28.78 | 29.22 | 29.7 | 141700.0 | 29.7 |
2020-11-16 | 29.41 | 28.67 | 29.01 | 29.41 | 224500.0 | 29.41 |
2020-11-13 | 30.98 | 28.6 | 30.29 | 28.83 | 219100.0 | 28.83 |
2020-11-12 | 30.73 | 27.85 | 28.41 | 29.48 | 590000.0 | 29.48 |
2020-11-11 | 29.81 | 28.44 | 29.74 | 28.82 | 133500.0 | 28.82 |
2020-11-10 | 29.8 | 29.1 | 29.66 | 29.59 | 151700.0 | 29.59 |
2020-11-09 | 31.23 | 29.0 | 29.84 | 29.28 | 201900.0 | 29.28 |
2020-11-06 | 29.01 | 28.22 | 28.87 | 28.52 | 111100.0 | 28.52 |
2020-11-05 | 29.27 | 28.38 | 28.38 | 28.57 | 108200.0 | 28.57 |
2020-11-04 | 28.85 | 28.15 | 28.24 | 28.36 | 123000.0 | 28.36 |
2020-11-03 | 28.51 | 27.21 | 27.54 | 28.39 | 156800.0 | 28.39 |
2020-11-02 | 27.22 | 26.55 | 26.91 | 27.16 | 130100.0 | 27.16 |
2020-10-30 | 29.52 | 26.77 | 29.37 | 26.97 | 111200.0 | 26.97 |
2020-10-29 | 30.52 | 26.69 | 27.75 | 29.69 | 374700.0 | 29.69 |
2020-10-28 | 26.51 | 25.23 | 26.39 | 25.37 | 165200.0 | 25.37 |
2020-10-27 | 28.02 | 26.94 | 27.44 | 27.06 | 111500.0 | 27.06 |
2020-10-26 | 27.93 | 27.05 | 27.59 | 27.47 | 106000.0 | 27.47 |
2020-10-23 | 28.04 | 26.73 | 27.38 | 27.93 | 157600.0 | 27.93 |
2020-10-22 | 28.52 | 27.02 | 27.79 | 27.29 | 120200.0 | 27.29 |
2020-10-21 | 28.05 | 27.43 | 28.05 | 27.62 | 114600.0 | 27.62 |
2020-10-20 | 28.96 | 26.95 | 27.87 | 27.84 | 131100.0 | 27.84 |
2020-10-19 | 28.68 | 27.56 | 28.04 | 27.72 | 123600.0 | 27.72 |
2020-10-16 | 28.67 | 28.02 | 28.31 | 28.03 | 122000.0 | 28.03 |
2020-10-15 | 28.57 | 27.41 | 27.44 | 28.44 | 84100.0 | 28.44 |
2020-10-14 | 27.93 | 27.62 | 27.69 | 27.69 | 51200.0 | 27.69 |
2020-10-13 | 27.87 | 26.95 | 27.44 | 27.6 | 112000.0 | 27.6 |
2020-10-12 | 27.79 | 27.08 | 27.46 | 27.65 | 75200.0 | 27.65 |
2020-10-09 | 28.49 | 27.26 | 27.97 | 27.52 | 82900.0 | 27.52 |
2020-10-08 | 28.42 | 27.04 | 27.52 | 27.57 | 153500.0 | 27.57 |
2020-10-07 | 27.32 | 25.58 | 26.23 | 27.12 | 172800.0 | 27.12 |
2020-10-06 | 27.84 | 25.98 | 27.43 | 26.06 | 260900.0 | 26.06 |
2020-10-05 | 27.61 | 26.58 | 26.58 | 27.43 | 126900.0 | 27.43 |
2020-10-02 | 26.46 | 25.2 | 25.24 | 26.3 | 219200.0 | 26.3 |
2020-10-01 | 26.0 | 25.27 | 25.78 | 25.54 | 175700.0 | 25.54 |
2020-09-30 | 26.82 | 25.64 | 26.25 | 25.77 | 146600.0 | 25.77 |
2020-09-29 | 27.05 | 26.24 | 26.71 | 26.26 | 83300.0 | 26.26 |
2020-09-28 | 27.14 | 26.14 | 26.14 | 26.81 | 130600.0 | 26.81 |
2020-09-25 | 26.16 | 25.38 | 25.68 | 25.86 | 117200.0 | 25.86 |
2020-09-24 | 26.43 | 25.74 | 26.04 | 25.88 | 98400.0 | 25.88 |
2020-09-23 | 26.57 | 25.67 | 25.67 | 25.85 | 130600.0 | 25.85 |
2020-09-22 | 25.69 | 25.22 | 25.69 | 25.56 | 86400.0 | 25.56 |
2020-09-21 | 26.0 | 25.0 | 25.92 | 25.52 | 132800.0 | 25.52 |
2020-09-18 | 26.89 | 26.13 | 26.79 | 26.43 | 353300.0 | 26.43 |
2020-09-17 | 26.83 | 26.37 | 26.6 | 26.51 | 141700.0 | 26.51 |
2020-09-16 | 27.41 | 26.9 | 26.98 | 27.03 | 114700.0 | 27.03 |
2020-09-15 | 26.9 | 26.38 | 26.71 | 26.75 | 158100.0 | 26.75 |
2020-09-14 | 27.41 | 26.37 | 27.04 | 26.61 | 92300.0 | 26.61 |
2020-09-11 | 27.91 | 26.82 | 27.91 | 26.88 | 134700.0 | 26.88 |
2020-09-10 | 27.81 | 27.17 | 27.47 | 27.77 | 203900.0 | 27.77 |
2020-09-09 | 27.39 | 26.0 | 26.0 | 27.29 | 135900.0 | 27.29 |
2020-09-08 | 26.9 | 26.24 | 26.82 | 26.43 | 83900.0 | 26.43 |
2020-09-04 | 27.5 | 26.45 | 27.5 | 27.04 | 134300.0 | 27.04 |
2020-09-03 | 27.77 | 26.75 | 27.77 | 27.1 | 112000.0 | 27.1 |
2020-09-02 | 28.0 | 27.12 | 27.9 | 27.71 | 216700.0 | 27.71 |
2020-09-01 | 28.08 | 27.0 | 27.27 | 27.98 | 86100.0 | 27.98 |
2020-08-31 | 27.85 | 27.25 | 27.74 | 27.32 | 142700.0 | 27.32 |
2020-08-28 | 27.81 | 27.3 | 27.71 | 27.77 | 131200.0 | 27.77 |
2020-08-27 | 27.68 | 27.21 | 27.48 | 27.42 | 93600.0 | 27.42 |
2020-08-26 | 27.46 | 26.79 | 27.26 | 27.34 | 93000.0 | 27.34 |
2020-08-25 | 27.48 | 27.1 | 27.31 | 27.34 | 79600.0 | 27.34 |
2020-08-24 | 27.44 | 26.84 | 27.12 | 27.15 | 162600.0 | 27.15 |
2020-08-21 | 26.94 | 26.37 | 26.79 | 26.75 | 232800.0 | 26.75 |
2020-08-20 | 27.02 | 26.43 | 26.54 | 26.82 | 179300.0 | 26.82 |
2020-08-19 | 27.02 | 26.1 | 26.48 | 26.79 | 214700.0 | 26.79 |
2020-08-18 | 27.29 | 26.22 | 26.56 | 26.53 | 232100.0 | 26.53 |
2020-08-17 | 27.09 | 26.38 | 26.86 | 26.71 | 204700.0 | 26.71 |
2020-08-14 | 27.1 | 26.68 | 26.94 | 26.87 | 122800.0 | 26.87 |
2020-08-13 | 27.3 | 26.58 | 26.92 | 27.18 | 196000.0 | 27.18 |
2020-08-12 | 28.07 | 26.99 | 27.43 | 27.04 | 151600.0 | 27.04 |
2020-08-11 | 27.36 | 26.78 | 26.88 | 27.11 | 191100.0 | 27.11 |
2020-08-10 | 27.11 | 26.47 | 26.5 | 26.57 | 148500.0 | 26.57 |
2020-08-07 | 26.64 | 25.6 | 25.6 | 26.45 | 118100.0 | 26.45 |
2020-08-06 | 25.94 | 25.49 | 25.65 | 25.64 | 99400.0 | 25.64 |
2020-08-05 | 26.09 | 25.39 | 25.84 | 25.68 | 163000.0 | 25.68 |
2020-08-04 | 25.94 | 24.95 | 25.25 | 25.69 | 143600.0 | 25.69 |
2020-08-03 | 25.12 | 24.43 | 25.12 | 25.02 | 182600.0 | 25.02 |
2020-07-31 | 25.59 | 24.62 | 25.46 | 25.07 | 231100.0 | 25.07 |
2020-07-30 | 25.83 | 25.46 | 25.51 | 25.64 | 97900.0 | 25.64 |
2020-07-29 | 25.94 | 25.15 | 25.25 | 25.58 | 150900.0 | 25.58 |
2020-07-28 | 26.69 | 25.13 | 26.03 | 25.13 | 208700.0 | 25.13 |
2020-07-27 | 27.04 | 26.18 | 26.79 | 26.72 | 262800.0 | 26.72 |
2020-07-24 | 27.14 | 26.03 | 26.49 | 26.4 | 359500.0 | 26.4 |
2020-07-23 | 26.77 | 25.09 | 25.95 | 26.11 | 509400.0 | 26.11 |
2020-07-22 | 24.64 | 24.14 | 24.21 | 24.48 | 159200.0 | 24.48 |
2020-07-21 | 24.46 | 23.97 | 23.97 | 24.23 | 141100.0 | 24.23 |
2020-07-20 | 24.52 | 23.6 | 24.52 | 23.81 | 101500.0 | 23.81 |
2020-07-17 | 24.31 | 23.46 | 23.46 | 24.23 | 217500.0 | 24.23 |
2020-07-16 | 23.6 | 22.79 | 23.12 | 23.46 | 169200.0 | 23.46 |
2020-07-15 | 23.75 | 23.06 | 23.17 | 23.41 | 210800.0 | 23.41 |
2020-07-14 | 22.72 | 22.05 | 22.05 | 22.61 | 123400.0 | 22.61 |
2020-07-13 | 22.78 | 22.04 | 22.55 | 22.05 | 109900.0 | 22.05 |
2020-07-10 | 22.47 | 21.65 | 21.77 | 22.33 | 158400.0 | 22.33 |
2020-07-09 | 22.09 | 21.36 | 22.09 | 21.56 | 129000.0 | 21.56 |
2020-07-08 | 22.6 | 21.6 | 22.39 | 21.9 | 138600.0 | 21.9 |
2020-07-07 | 22.56 | 22.04 | 22.06 | 22.46 | 169600.0 | 22.46 |
2020-07-06 | 22.66 | 21.91 | 22.34 | 22.27 | 126100.0 | 22.27 |
2020-07-02 | 22.36 | 21.45 | 21.75 | 21.75 | 175200.0 | 21.75 |
2020-07-01 | 22.24 | 21.28 | 21.81 | 21.36 | 114200.0 | 21.36 |
2020-06-30 | 21.93 | 21.18 | 21.18 | 21.62 | 211600.0 | 21.62 |
2020-06-29 | 21.3 | 20.49 | 20.53 | 21.23 | 154900.0 | 21.23 |
2020-06-26 | 21.29 | 19.7 | 20.2 | 20.2 | 347900.0 | 20.2 |
2020-06-25 | 21.01 | 19.9 | 21.01 | 20.37 | 202100.0 | 20.37 |
2020-06-24 | 21.37 | 20.63 | 20.75 | 21.15 | 256700.0 | 21.15 |
2020-06-23 | 21.28 | 20.73 | 21.28 | 20.96 | 182300.0 | 20.96 |
2020-06-22 | 21.51 | 20.73 | 21.17 | 20.99 | 233000.0 | 20.99 |
2020-06-19 | 22.97 | 21.35 | 22.65 | 21.45 | 482600.0 | 21.45 |
2020-06-18 | 22.55 | 22.09 | 22.24 | 22.53 | 209800.0 | 22.53 |
2020-06-17 | 22.56 | 21.85 | 21.85 | 22.46 | 295600.0 | 22.46 |
2020-06-16 | 22.27 | 21.38 | 21.65 | 21.88 | 314200.0 | 21.88 |
2020-06-15 | 20.89 | 19.69 | 19.91 | 20.8 | 164300.0 | 20.8 |
2020-06-12 | 21.78 | 20.09 | 21.78 | 20.62 | 264000.0 | 20.62 |
2020-06-11 | 21.6 | 20.81 | 21.35 | 20.89 | 207900.0 | 20.89 |
2020-06-10 | 22.57 | 21.8 | 22.27 | 22.29 | 215000.0 | 22.29 |
2020-06-09 | 22.32 | 21.6 | 22.22 | 22.2 | 244100.0 | 22.2 |
2020-06-08 | 23.21 | 22.39 | 22.53 | 22.69 | 411700.0 | 22.69 |
2020-06-05 | 23.42 | 22.24 | 22.39 | 22.28 | 298600.0 | 22.28 |
2020-06-04 | 22.08 | 21.42 | 21.56 | 21.85 | 193700.0 | 21.85 |
2020-06-03 | 22.05 | 21.47 | 21.61 | 21.83 | 231400.0 | 21.83 |
2020-06-02 | 21.27 | 20.57 | 20.96 | 21.16 | 232500.0 | 21.16 |
2020-06-01 | 21.0 | 20.19 | 20.72 | 20.77 | 359600.0 | 20.77 |
2020-05-29 | 21.23 | 20.36 | 20.95 | 20.7 | 214000.0 | 20.7 |
2020-05-28 | 21.75 | 20.92 | 21.11 | 21.24 | 371300.0 | 21.24 |
2020-05-27 | 21.31 | 20.08 | 20.33 | 21.1 | 448500.0 | 21.1 |
2020-05-26 | 20.12 | 19.59 | 19.81 | 19.85 | 259000.0 | 19.85 |
2020-05-22 | 19.27 | 18.6 | 18.74 | 19.23 | 191200.0 | 19.23 |
2020-05-21 | 19.13 | 18.31 | 18.84 | 18.72 | 330800.0 | 18.72 |
2020-05-20 | 18.85 | 17.93 | 18.13 | 18.13 | 359200.0 | 18.13 |
2020-05-19 | 18.34 | 17.68 | 18.09 | 17.75 | 311100.0 | 17.75 |
2020-05-18 | 17.25 | 15.98 | 16.18 | 17.23 | 296300.0 | 17.23 |
2020-05-15 | 15.57 | 15.08 | 15.19 | 15.37 | 177400.0 | 15.37 |
2020-05-14 | 15.32 | 14.39 | 15.0 | 15.26 | 220500.0 | 15.26 |
2020-05-13 | 16.47 | 15.1 | 16.47 | 15.36 | 250300.0 | 15.36 |
2020-05-12 | 17.53 | 16.65 | 17.53 | 16.7 | 200700.0 | 16.7 |
2020-05-11 | 17.63 | 17.07 | 17.07 | 17.47 | 228600.0 | 17.47 |
2020-05-08 | 17.52 | 17.19 | 17.23 | 17.5 | 266900.0 | 17.5 |
2020-05-07 | 17.14 | 16.45 | 17.09 | 16.81 | 156300.0 | 16.81 |
2020-05-06 | 17.18 | 16.18 | 16.37 | 16.75 | 218300.0 | 16.75 |
2020-05-05 | 17.04 | 16.12 | 16.71 | 16.22 | 267100.0 | 16.22 |
2020-05-04 | 17.05 | 16.14 | 16.95 | 16.3 | 247700.0 | 16.3 |
2020-05-01 | 17.31 | 16.85 | 17.04 | 17.12 | 191300.0 | 17.12 |
2020-04-30 | 17.75 | 17.03 | 17.63 | 17.53 | 294200.0 | 17.53 |
2020-04-29 | 18.4 | 17.17 | 17.76 | 18.04 | 264600.0 | 18.04 |
2020-04-28 | 17.47 | 16.02 | 16.91 | 17.19 | 198500.0 | 17.19 |
2020-04-27 | 16.68 | 15.83 | 16.12 | 16.56 | 204400.0 | 16.56 |
2020-04-24 | 16.15 | 14.33 | 14.94 | 15.97 | 324800.0 | 15.97 |
2020-04-23 | 16.03 | 14.39 | 15.79 | 14.95 | 612300.0 | 14.95 |
2020-04-22 | 17.36 | 16.16 | 16.97 | 16.23 | 304700.0 | 16.23 |
2020-04-21 | 17.24 | 16.5 | 16.9 | 16.94 | 179600.0 | 16.94 |
2020-04-20 | 17.98 | 17.26 | 17.5 | 17.36 | 144500.0 | 17.36 |
2020-04-17 | 18.16 | 16.7 | 16.85 | 18.12 | 259700.0 | 18.12 |
2020-04-16 | 16.9 | 15.82 | 16.54 | 16.3 | 212900.0 | 16.3 |
2020-04-15 | 17.22 | 16.46 | 16.88 | 16.61 | 168400.0 | 16.61 |
2020-04-14 | 18.45 | 17.28 | 18.0 | 17.36 | 86700.0 | 17.36 |
2020-04-13 | 18.48 | 18.0 | 18.48 | 18.03 | 118600.0 | 18.03 |
2020-04-09 | 18.94 | 18.04 | 18.63 | 18.62 | 149200.0 | 18.62 |
2020-04-08 | 18.26 | 16.84 | 17.54 | 18.17 | 257500.0 | 18.17 |
2020-04-07 | 18.64 | 17.08 | 17.95 | 17.39 | 408300.0 | 17.39 |
2020-04-06 | 17.77 | 16.54 | 16.6 | 17.65 | 269900.0 | 17.65 |
2020-04-03 | 16.43 | 15.62 | 16.05 | 16.03 | 219100.0 | 16.03 |
2020-04-02 | 16.77 | 15.61 | 15.61 | 16.25 | 300500.0 | 16.25 |
2020-04-01 | 16.76 | 15.42 | 16.43 | 15.72 | 277600.0 | 15.72 |
2020-03-31 | 17.34 | 15.81 | 15.95 | 17.08 | 474000.0 | 17.08 |
2020-03-30 | 16.32 | 15.38 | 15.82 | 15.94 | 136900.0 | 15.94 |
2020-03-27 | 17.21 | 15.48 | 17.14 | 15.66 | 255300.0 | 15.66 |
2020-03-26 | 18.6 | 17.21 | 17.39 | 17.6 | 322600.0 | 17.6 |
2020-03-25 | 18.73 | 16.92 | 17.84 | 17.2 | 216400.0 | 17.2 |
2020-03-24 | 18.42 | 16.88 | 17.7 | 17.77 | 389900.0 | 17.77 |
2020-03-23 | 17.7 | 16.08 | 16.55 | 16.8 | 265800.0 | 16.8 |
2020-03-20 | 17.45 | 16.16 | 16.71 | 16.23 | 355400.0 | 16.23 |
2020-03-19 | 18.0 | 14.93 | 14.94 | 16.65 | 390000.0 | 16.65 |
2020-03-18 | 17.1 | 14.69 | 15.86 | 14.98 | 330000.0 | 14.98 |
2020-03-17 | 17.79 | 14.64 | 15.1 | 16.7 | 358800.0 | 16.7 |
2020-03-16 | 16.29 | 14.78 | 15.5 | 14.79 | 230700.0 | 14.79 |
2020-03-13 | 17.14 | 15.77 | 16.03 | 16.88 | 364900.0 | 16.88 |
2020-03-12 | 15.74 | 14.17 | 14.46 | 15.32 | 456400.0 | 15.32 |
2020-03-11 | 16.51 | 15.12 | 16.22 | 15.52 | 280300.0 | 15.52 |
2020-03-10 | 16.96 | 15.92 | 16.77 | 16.69 | 277800.0 | 16.69 |
2020-03-09 | 16.45 | 14.39 | 15.64 | 16.18 | 329500.0 | 16.18 |
2020-03-06 | 17.3 | 16.4 | 16.65 | 16.96 | 228000.0 | 16.96 |
2020-03-05 | 17.59 | 17.02 | 17.44 | 17.24 | 218800.0 | 17.24 |
2020-03-04 | 18.08 | 17.53 | 17.87 | 18.05 | 193100.0 | 18.05 |
2020-03-03 | 19.01 | 17.55 | 18.66 | 17.58 | 219600.0 | 17.58 |
2020-03-02 | 18.67 | 17.97 | 18.66 | 18.64 | 184800.0 | 18.64 |
2020-02-28 | 18.55 | 17.97 | 18.11 | 18.45 | 300100.0 | 18.45 |
2020-02-27 | 19.58 | 18.84 | 19.38 | 18.89 | 391800.0 | 18.89 |
2020-02-26 | 20.55 | 19.8 | 20.39 | 19.87 | 216900.0 | 19.87 |
2020-02-25 | 20.87 | 20.04 | 20.87 | 20.25 | 199900.0 | 20.25 |
2020-02-24 | 21.05 | 20.62 | 20.92 | 20.89 | 164700.0 | 20.89 |
2020-02-21 | 22.06 | 21.13 | 21.49 | 21.8 | 167600.0 | 21.8 |
2020-02-20 | 21.8 | 20.7 | 20.7 | 21.7 | 364500.0 | 21.7 |
2020-02-19 | 21.26 | 20.72 | 21.05 | 20.78 | 225500.0 | 20.78 |
2020-02-18 | 21.02 | 20.45 | 20.51 | 20.95 | 181700.0 | 20.95 |