名前 | Encore Capital Group Inc Common Stock |
ティッカー | ECPG |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 33.98 | 33.05 | 33.43 | 33.41 | 237300.0 | 33.41 |
2021-02-12 | 33.96 | 33.19 | 33.19 | 33.39 | 215500.0 | 33.39 |
2021-02-11 | 33.61 | 32.61 | 33.06 | 33.35 | 202800.0 | 33.35 |
2021-02-10 | 33.66 | 32.97 | 33.4 | 33.09 | 171400.0 | 33.09 |
2021-02-09 | 33.78 | 32.39 | 33.78 | 33.25 | 262500.0 | 33.25 |
2021-02-08 | 33.92 | 32.98 | 33.11 | 33.78 | 401400.0 | 33.78 |
2021-02-05 | 33.39 | 32.34 | 32.75 | 32.96 | 335200.0 | 32.96 |
2021-02-04 | 32.76 | 31.87 | 32.09 | 32.42 | 492200.0 | 32.42 |
2021-02-03 | 31.95 | 31.14 | 31.31 | 31.95 | 234500.0 | 31.95 |
2021-02-02 | 31.67 | 30.63 | 31.02 | 31.41 | 294600.0 | 31.41 |
2021-02-01 | 30.94 | 29.65 | 30.16 | 30.63 | 309000.0 | 30.63 |
2021-01-29 | 31.21 | 29.65 | 30.98 | 29.7 | 385400.0 | 29.7 |
2021-01-28 | 31.38 | 30.05 | 31.38 | 30.79 | 377700.0 | 30.79 |
2021-01-27 | 31.87 | 29.76 | 30.5 | 30.97 | 593300.0 | 30.97 |
2021-01-26 | 31.43 | 30.15 | 30.3 | 30.88 | 562100.0 | 30.88 |
2021-01-25 | 30.77 | 29.21 | 30.42 | 30.17 | 647300.0 | 30.17 |
2021-01-22 | 32.92 | 29.8 | 32.49 | 30.24 | 1456500.0 | 30.24 |
2021-01-21 | 33.57 | 32.5 | 32.97 | 32.97 | 510500.0 | 32.97 |
2021-01-20 | 33.47 | 31.94 | 32.43 | 32.8 | 621200.0 | 32.8 |
2021-01-19 | 32.63 | 31.24 | 32.14 | 32.58 | 545800.0 | 32.58 |
2021-01-15 | 32.98 | 31.71 | 32.91 | 31.81 | 415200.0 | 31.81 |
2021-01-14 | 33.61 | 32.64 | 33.01 | 33.25 | 352300.0 | 33.25 |
2021-01-13 | 33.19 | 32.03 | 32.03 | 33.01 | 485000.0 | 33.01 |
2021-01-12 | 32.92 | 31.5 | 32.92 | 32.19 | 1105700.0 | 32.19 |
2021-01-11 | 34.48 | 32.52 | 33.17 | 32.6 | 664600.0 | 32.6 |
2021-01-08 | 36.17 | 32.6 | 36.01 | 33.64 | 2000200.0 | 33.64 |
2021-01-07 | 38.0 | 34.41 | 37.82 | 36.32 | 1284400.0 | 36.32 |
2021-01-06 | 39.27 | 37.4 | 38.4 | 37.79 | 680300.0 | 37.79 |
2021-01-05 | 38.13 | 36.99 | 37.09 | 37.84 | 855900.0 | 37.84 |
2021-01-04 | 39.14 | 36.79 | 39.1 | 37.23 | 379600.0 | 37.23 |
2020-12-31 | 39.31 | 38.35 | 38.97 | 38.95 | 232800.0 | 38.95 |
2020-12-30 | 38.97 | 36.79 | 36.79 | 38.78 | 505200.0 | 38.78 |
2020-12-29 | 37.5 | 36.88 | 37.48 | 37.0 | 265300.0 | 37.0 |
2020-12-28 | 38.25 | 37.18 | 38.25 | 37.29 | 253700.0 | 37.29 |
2020-12-24 | 37.9 | 37.36 | 37.9 | 37.78 | 118100.0 | 37.78 |
2020-12-23 | 38.49 | 37.09 | 37.09 | 37.55 | 431600.0 | 37.55 |
2020-12-22 | 38.0 | 36.58 | 36.91 | 36.84 | 298700.0 | 36.84 |
2020-12-21 | 38.19 | 36.6 | 37.13 | 36.87 | 477000.0 | 36.87 |
2020-12-18 | 38.5 | 36.81 | 38.03 | 38.0 | 837000.0 | 38.0 |
2020-12-17 | 38.32 | 37.29 | 37.51 | 37.77 | 301400.0 | 37.77 |
2020-12-16 | 40.39 | 37.28 | 40.08 | 37.48 | 544700.0 | 37.48 |
2020-12-15 | 39.88 | 37.05 | 37.95 | 39.74 | 633800.0 | 39.74 |
2020-12-14 | 39.96 | 37.99 | 39.3 | 38.0 | 675900.0 | 38.0 |
2020-12-11 | 41.0 | 38.54 | 40.4 | 38.98 | 337000.0 | 38.98 |
2020-12-10 | 40.63 | 38.31 | 39.19 | 40.52 | 279900.0 | 40.52 |
2020-12-09 | 39.91 | 38.3 | 38.84 | 39.58 | 403100.0 | 39.58 |
2020-12-08 | 38.61 | 37.8 | 37.8 | 38.56 | 327700.0 | 38.56 |
2020-12-07 | 38.2 | 37.05 | 37.58 | 37.88 | 452800.0 | 37.88 |
2020-12-04 | 38.21 | 36.76 | 36.8 | 37.75 | 352600.0 | 37.75 |
2020-12-03 | 37.26 | 36.03 | 36.38 | 36.68 | 266000.0 | 36.68 |
2020-12-02 | 36.82 | 35.19 | 36.39 | 36.29 | 419000.0 | 36.29 |
2020-12-01 | 36.14 | 34.62 | 35.0 | 36.03 | 488100.0 | 36.03 |
2020-11-30 | 34.65 | 32.94 | 33.61 | 34.14 | 720900.0 | 34.14 |
2020-11-27 | 34.84 | 33.57 | 34.53 | 33.74 | 258000.0 | 33.74 |
2020-11-25 | 35.96 | 34.48 | 35.96 | 34.66 | 249800.0 | 34.66 |
2020-11-24 | 36.65 | 35.49 | 35.71 | 35.81 | 540800.0 | 35.81 |
2020-11-23 | 35.27 | 32.19 | 32.87 | 35.15 | 560000.0 | 35.15 |
2020-11-20 | 32.85 | 32.13 | 32.2 | 32.47 | 612100.0 | 32.47 |
2020-11-19 | 33.38 | 32.2 | 33.38 | 32.68 | 239700.0 | 32.68 |
2020-11-18 | 34.7 | 31.6 | 32.4 | 33.77 | 749700.0 | 33.77 |
2020-11-17 | 31.8 | 30.41 | 30.85 | 31.53 | 655900.0 | 31.53 |
2020-11-16 | 31.91 | 30.5 | 31.21 | 31.32 | 507500.0 | 31.32 |
2020-11-13 | 30.72 | 29.73 | 30.42 | 30.5 | 395400.0 | 30.5 |
2020-11-12 | 31.71 | 29.79 | 31.4 | 30.0 | 620400.0 | 30.0 |
2020-11-11 | 33.2 | 31.2 | 32.66 | 31.74 | 348400.0 | 31.74 |
2020-11-10 | 32.73 | 30.39 | 31.57 | 32.46 | 604800.0 | 32.46 |
2020-11-09 | 34.3 | 31.37 | 33.49 | 31.45 | 598000.0 | 31.45 |
2020-11-06 | 32.84 | 31.07 | 32.12 | 31.34 | 343100.0 | 31.34 |
2020-11-05 | 33.2 | 32.14 | 32.46 | 32.72 | 365800.0 | 32.72 |
2020-11-04 | 33.49 | 30.91 | 31.54 | 32.54 | 868400.0 | 32.54 |
2020-11-03 | 34.13 | 30.43 | 32.76 | 31.3 | 1429900.0 | 31.3 |
2020-11-02 | 34.5 | 32.29 | 32.87 | 33.74 | 802000.0 | 33.74 |
2020-10-30 | 33.3 | 31.23 | 32.79 | 31.93 | 710000.0 | 31.93 |
2020-10-29 | 34.88 | 32.63 | 34.47 | 32.85 | 580300.0 | 32.85 |
2020-10-28 | 36.23 | 34.69 | 35.98 | 34.75 | 564000.0 | 34.75 |
2020-10-27 | 38.44 | 36.65 | 37.55 | 36.84 | 306600.0 | 36.84 |
2020-10-26 | 39.18 | 37.36 | 38.93 | 37.77 | 379600.0 | 37.77 |
2020-10-23 | 40.22 | 38.92 | 39.87 | 39.33 | 176800.0 | 39.33 |
2020-10-22 | 40.1 | 39.2 | 39.2 | 39.62 | 257800.0 | 39.62 |
2020-10-21 | 40.68 | 39.17 | 40.43 | 39.33 | 238400.0 | 39.33 |
2020-10-20 | 41.7 | 40.42 | 40.69 | 40.64 | 148400.0 | 40.64 |
2020-10-19 | 41.42 | 39.92 | 41.36 | 40.07 | 157500.0 | 40.07 |
2020-10-16 | 41.52 | 39.4 | 40.0 | 40.7 | 365400.0 | 40.7 |
2020-10-15 | 42.27 | 37.75 | 37.83 | 40.25 | 525200.0 | 40.25 |
2020-10-14 | 39.55 | 38.14 | 38.66 | 38.46 | 226200.0 | 38.46 |
2020-10-13 | 38.7 | 37.79 | 37.86 | 38.59 | 238700.0 | 38.59 |
2020-10-12 | 38.34 | 37.32 | 38.33 | 37.96 | 273100.0 | 37.96 |
2020-10-09 | 39.7 | 38.12 | 38.81 | 38.45 | 226500.0 | 38.45 |
2020-10-08 | 38.58 | 37.35 | 38.19 | 38.43 | 293400.0 | 38.43 |
2020-10-07 | 39.21 | 37.3 | 38.61 | 37.54 | 381200.0 | 37.54 |
2020-10-06 | 40.33 | 38.25 | 40.24 | 38.27 | 267100.0 | 38.27 |
2020-10-05 | 40.08 | 39.05 | 39.46 | 39.75 | 250500.0 | 39.75 |
2020-10-02 | 39.68 | 38.39 | 38.41 | 39.04 | 275900.0 | 39.04 |
2020-10-01 | 39.3 | 37.56 | 38.51 | 39.26 | 445500.0 | 39.26 |
2020-09-30 | 39.98 | 38.19 | 39.07 | 38.59 | 375700.0 | 38.59 |
2020-09-29 | 39.15 | 37.39 | 39.14 | 38.66 | 251900.0 | 38.66 |
2020-09-28 | 40.76 | 37.7 | 37.9 | 39.44 | 491800.0 | 39.44 |
2020-09-25 | 38.67 | 36.75 | 38.45 | 37.02 | 520600.0 | 37.02 |
2020-09-24 | 39.92 | 37.2 | 38.9 | 38.09 | 699700.0 | 38.09 |
2020-09-23 | 41.0 | 39.17 | 40.63 | 39.23 | 305200.0 | 39.23 |
2020-09-22 | 40.73 | 38.91 | 39.47 | 40.54 | 688600.0 | 40.54 |
2020-09-21 | 39.38 | 36.91 | 38.22 | 39.21 | 488300.0 | 39.21 |
2020-09-18 | 40.7 | 39.16 | 40.09 | 39.43 | 784100.0 | 39.43 |
2020-09-17 | 40.64 | 39.61 | 39.87 | 39.82 | 360800.0 | 39.82 |
2020-09-16 | 40.75 | 39.64 | 40.4 | 40.34 | 440200.0 | 40.34 |
2020-09-15 | 42.3 | 40.05 | 42.01 | 40.16 | 272700.0 | 40.16 |
2020-09-14 | 42.31 | 39.8 | 41.18 | 41.83 | 516600.0 | 41.83 |
2020-09-11 | 41.79 | 40.89 | 41.38 | 41.06 | 298600.0 | 41.06 |
2020-09-10 | 43.35 | 40.49 | 42.43 | 41.13 | 483300.0 | 41.13 |
2020-09-09 | 45.24 | 42.09 | 45.23 | 42.29 | 1474600.0 | 42.29 |
2020-09-08 | 47.03 | 45.34 | 46.23 | 45.88 | 248000.0 | 45.88 |
2020-09-04 | 47.89 | 45.48 | 47.34 | 46.71 | 196000.0 | 46.71 |
2020-09-03 | 48.46 | 45.92 | 48.46 | 46.68 | 293900.0 | 46.68 |
2020-09-02 | 49.01 | 47.84 | 48.12 | 48.22 | 431700.0 | 48.22 |
2020-09-01 | 48.52 | 45.76 | 45.95 | 48.43 | 315100.0 | 48.43 |
2020-08-31 | 47.03 | 45.9 | 46.39 | 45.94 | 289900.0 | 45.94 |
2020-08-28 | 47.25 | 46.09 | 47.25 | 46.76 | 123200.0 | 46.76 |
2020-08-27 | 46.72 | 45.07 | 45.47 | 46.19 | 272500.0 | 46.19 |
2020-08-26 | 45.92 | 45.14 | 45.86 | 45.39 | 191000.0 | 45.39 |
2020-08-25 | 46.98 | 45.77 | 46.95 | 46.13 | 284400.0 | 46.13 |
2020-08-24 | 46.96 | 45.74 | 45.79 | 46.5 | 176800.0 | 46.5 |
2020-08-21 | 47.0 | 44.88 | 44.88 | 45.98 | 304600.0 | 45.98 |
2020-08-20 | 45.6 | 44.39 | 45.58 | 45.01 | 207300.0 | 45.01 |
2020-08-19 | 46.34 | 43.41 | 43.6 | 46.14 | 523200.0 | 46.14 |
2020-08-18 | 45.59 | 42.97 | 44.4 | 43.61 | 478900.0 | 43.61 |
2020-08-17 | 44.4 | 43.16 | 44.22 | 44.13 | 127000.0 | 44.13 |
2020-08-14 | 44.72 | 43.51 | 43.81 | 44.28 | 311200.0 | 44.28 |
2020-08-13 | 45.02 | 42.9 | 43.91 | 44.33 | 253800.0 | 44.33 |
2020-08-12 | 45.54 | 43.8 | 44.71 | 44.23 | 225600.0 | 44.23 |
2020-08-11 | 45.74 | 43.36 | 44.79 | 43.63 | 283300.0 | 43.63 |
2020-08-10 | 44.59 | 43.18 | 43.37 | 44.21 | 318100.0 | 44.21 |
2020-08-07 | 46.18 | 42.52 | 46.02 | 42.98 | 816400.0 | 42.98 |
2020-08-06 | 47.55 | 42.11 | 42.54 | 46.25 | 1352800.0 | 46.25 |
2020-08-05 | 40.03 | 36.44 | 36.47 | 39.38 | 584600.0 | 39.38 |
2020-08-04 | 36.42 | 35.33 | 36.11 | 36.2 | 153500.0 | 36.2 |
2020-08-03 | 36.56 | 35.73 | 36.48 | 36.17 | 135800.0 | 36.17 |
2020-07-31 | 36.7 | 34.6 | 35.52 | 36.53 | 602600.0 | 36.53 |
2020-07-30 | 35.94 | 35.37 | 35.76 | 35.7 | 299800.0 | 35.7 |
2020-07-29 | 36.61 | 35.67 | 35.79 | 36.57 | 260000.0 | 36.57 |
2020-07-28 | 35.89 | 35.02 | 35.17 | 35.51 | 185800.0 | 35.51 |
2020-07-27 | 35.2 | 34.36 | 34.6 | 35.14 | 143800.0 | 35.14 |
2020-07-24 | 35.4 | 34.68 | 35.17 | 34.82 | 133500.0 | 34.82 |
2020-07-23 | 35.8 | 34.81 | 34.95 | 35.33 | 187400.0 | 35.33 |
2020-07-22 | 35.05 | 34.38 | 34.45 | 34.92 | 157600.0 | 34.92 |
2020-07-21 | 35.97 | 34.26 | 35.68 | 34.85 | 335500.0 | 34.85 |
2020-07-20 | 35.33 | 34.35 | 34.35 | 35.17 | 178500.0 | 35.17 |
2020-07-17 | 36.32 | 34.66 | 35.97 | 34.67 | 305900.0 | 34.67 |
2020-07-16 | 36.6 | 34.63 | 35.09 | 36.06 | 449300.0 | 36.06 |
2020-07-15 | 35.38 | 33.45 | 34.0 | 35.34 | 420200.0 | 35.34 |
2020-07-14 | 33.3 | 32.01 | 32.48 | 33.29 | 233700.0 | 33.29 |
2020-07-13 | 33.39 | 32.16 | 32.56 | 32.39 | 208000.0 | 32.39 |
2020-07-10 | 32.11 | 30.55 | 30.87 | 32.05 | 251700.0 | 32.05 |
2020-07-09 | 33.72 | 30.78 | 33.05 | 30.87 | 438100.0 | 30.87 |
2020-07-08 | 33.35 | 32.11 | 32.32 | 33.35 | 231200.0 | 33.35 |
2020-07-07 | 33.93 | 32.45 | 33.9 | 32.51 | 330200.0 | 32.51 |
2020-07-06 | 34.81 | 33.87 | 34.79 | 34.28 | 191900.0 | 34.28 |
2020-07-02 | 34.78 | 33.65 | 34.59 | 33.82 | 189500.0 | 33.82 |
2020-07-01 | 34.67 | 33.26 | 34.1 | 33.65 | 245500.0 | 33.65 |
2020-06-30 | 34.74 | 33.79 | 33.84 | 34.18 | 244100.0 | 34.18 |
2020-06-29 | 34.26 | 32.25 | 33.13 | 34.08 | 335800.0 | 34.08 |
2020-06-26 | 34.85 | 32.19 | 34.6 | 32.45 | 698700.0 | 32.45 |
2020-06-25 | 34.74 | 33.03 | 33.74 | 34.52 | 1066900.0 | 34.52 |
2020-06-24 | 34.79 | 33.69 | 34.5 | 34.08 | 535100.0 | 34.08 |
2020-06-23 | 36.54 | 34.64 | 36.44 | 34.74 | 592200.0 | 34.74 |
2020-06-22 | 36.55 | 35.2 | 35.62 | 36.0 | 316000.0 | 36.0 |
2020-06-19 | 37.15 | 35.58 | 37.03 | 35.97 | 335500.0 | 35.97 |
2020-06-18 | 37.65 | 36.17 | 36.83 | 36.5 | 254700.0 | 36.5 |
2020-06-17 | 37.85 | 36.8 | 37.19 | 37.25 | 206400.0 | 37.25 |
2020-06-16 | 39.25 | 35.41 | 39.13 | 37.24 | 401800.0 | 37.24 |
2020-06-15 | 37.6 | 33.83 | 33.83 | 37.53 | 267200.0 | 37.53 |
2020-06-12 | 36.56 | 33.65 | 36.4 | 35.71 | 469600.0 | 35.71 |
2020-06-11 | 35.36 | 33.16 | 33.65 | 34.91 | 480100.0 | 34.91 |
2020-06-10 | 36.77 | 34.32 | 36.77 | 35.14 | 339600.0 | 35.14 |
2020-06-09 | 37.27 | 35.83 | 35.83 | 36.67 | 263400.0 | 36.67 |
2020-06-08 | 38.35 | 36.16 | 38.23 | 36.83 | 353200.0 | 36.83 |
2020-06-05 | 37.82 | 35.25 | 35.25 | 37.27 | 790600.0 | 37.27 |
2020-06-04 | 34.44 | 32.69 | 33.11 | 34.29 | 781400.0 | 34.29 |
2020-06-03 | 34.15 | 32.94 | 33.07 | 33.33 | 288800.0 | 33.33 |
2020-06-02 | 32.98 | 32.26 | 32.6 | 32.49 | 326500.0 | 32.49 |
2020-06-01 | 32.92 | 31.74 | 31.74 | 32.24 | 530000.0 | 32.24 |
2020-05-29 | 33.09 | 31.3 | 32.01 | 31.77 | 266600.0 | 31.77 |
2020-05-28 | 33.92 | 32.69 | 33.52 | 32.82 | 302900.0 | 32.82 |
2020-05-27 | 34.03 | 32.87 | 33.66 | 33.39 | 571300.0 | 33.39 |
2020-05-26 | 33.8 | 32.06 | 33.8 | 32.64 | 269200.0 | 32.64 |
2020-05-22 | 32.15 | 31.33 | 32.15 | 31.92 | 134300.0 | 31.92 |
2020-05-21 | 32.74 | 31.82 | 32.2 | 31.86 | 294000.0 | 31.86 |
2020-05-20 | 33.06 | 31.75 | 32.45 | 32.08 | 603600.0 | 32.08 |
2020-05-19 | 33.5 | 31.42 | 32.65 | 31.59 | 550000.0 | 31.59 |
2020-05-18 | 33.5 | 32.32 | 32.81 | 32.74 | 757700.0 | 32.74 |
2020-05-15 | 31.45 | 30.27 | 31.26 | 31.0 | 424400.0 | 31.0 |
2020-05-14 | 31.53 | 29.23 | 30.42 | 31.27 | 1213700.0 | 31.27 |
2020-05-13 | 32.06 | 29.94 | 31.23 | 30.88 | 488600.0 | 30.88 |
2020-05-12 | 32.55 | 28.28 | 28.28 | 30.56 | 841700.0 | 30.56 |
2020-05-11 | 30.96 | 28.19 | 30.96 | 28.63 | 731000.0 | 28.63 |
2020-05-08 | 31.21 | 24.62 | 24.62 | 31.05 | 1159500.0 | 31.05 |
2020-05-07 | 24.44 | 22.91 | 22.91 | 24.06 | 225400.0 | 24.06 |
2020-05-06 | 24.07 | 22.5 | 23.4 | 22.56 | 256500.0 | 22.56 |
2020-05-05 | 25.12 | 23.38 | 23.82 | 23.39 | 385500.0 | 23.39 |
2020-05-04 | 24.17 | 22.1 | 22.97 | 23.23 | 525900.0 | 23.23 |
2020-05-01 | 25.53 | 23.15 | 24.8 | 23.56 | 470800.0 | 23.56 |
2020-04-30 | 27.9 | 25.53 | 27.9 | 25.98 | 525400.0 | 25.98 |
2020-04-29 | 29.42 | 26.99 | 27.64 | 28.92 | 485800.0 | 28.92 |
2020-04-28 | 26.9 | 25.35 | 25.35 | 26.31 | 403300.0 | 26.31 |
2020-04-27 | 25.02 | 23.44 | 23.9 | 24.75 | 411600.0 | 24.75 |
2020-04-24 | 24.08 | 22.91 | 23.51 | 23.71 | 269600.0 | 23.71 |
2020-04-23 | 24.1 | 22.28 | 22.46 | 23.33 | 252600.0 | 23.33 |
2020-04-22 | 25.5 | 22.17 | 25.5 | 22.48 | 514800.0 | 22.48 |
2020-04-21 | 26.04 | 24.53 | 25.34 | 24.98 | 305100.0 | 24.98 |
2020-04-20 | 27.44 | 25.95 | 26.21 | 26.34 | 398000.0 | 26.34 |
2020-04-17 | 27.17 | 25.43 | 25.9 | 27.07 | 632200.0 | 27.07 |
2020-04-16 | 25.99 | 23.55 | 25.45 | 24.26 | 596400.0 | 24.26 |
2020-04-15 | 26.26 | 24.27 | 24.88 | 25.41 | 486900.0 | 25.41 |
2020-04-14 | 28.41 | 25.21 | 27.09 | 26.21 | 336900.0 | 26.21 |
2020-04-13 | 28.84 | 25.41 | 28.55 | 26.49 | 356800.0 | 26.49 |
2020-04-09 | 29.87 | 26.88 | 26.88 | 28.68 | 1107000.0 | 28.68 |
2020-04-08 | 26.56 | 22.55 | 23.54 | 25.83 | 643800.0 | 25.83 |
2020-04-07 | 24.02 | 21.58 | 21.58 | 23.62 | 828600.0 | 23.62 |
2020-04-06 | 20.69 | 18.03 | 18.04 | 20.55 | 547500.0 | 20.55 |
2020-04-03 | 19.64 | 16.51 | 18.88 | 16.94 | 984600.0 | 16.94 |
2020-04-02 | 21.99 | 18.73 | 21.09 | 19.12 | 521700.0 | 19.12 |
2020-04-01 | 23.31 | 21.14 | 22.4 | 21.28 | 583000.0 | 21.28 |
2020-03-31 | 28.01 | 22.0 | 27.11 | 23.38 | 549700.0 | 23.38 |
2020-03-30 | 28.24 | 26.22 | 27.07 | 26.94 | 538800.0 | 26.94 |
2020-03-27 | 28.83 | 26.5 | 28.22 | 27.59 | 612700.0 | 27.59 |
2020-03-26 | 30.92 | 27.64 | 27.64 | 29.65 | 789600.0 | 29.65 |
2020-03-25 | 30.16 | 23.15 | 23.15 | 27.84 | 1403800.0 | 27.84 |
2020-03-24 | 23.26 | 17.68 | 17.75 | 23.15 | 804000.0 | 23.15 |
2020-03-23 | 20.45 | 16.3 | 20.22 | 16.84 | 1035500.0 | 16.84 |
2020-03-20 | 22.63 | 17.16 | 17.19 | 20.06 | 1788200.0 | 20.06 |
2020-03-19 | 18.72 | 15.27 | 18.72 | 16.95 | 1715000.0 | 16.95 |
2020-03-18 | 29.33 | 17.77 | 29.33 | 18.72 | 1601600.0 | 18.72 |
2020-03-17 | 35.3 | 30.4 | 35.3 | 30.55 | 1246000.0 | 30.55 |
2020-03-16 | 35.88 | 32.41 | 33.63 | 34.5 | 856300.0 | 34.5 |
2020-03-13 | 35.72 | 33.08 | 34.48 | 35.45 | 832500.0 | 35.45 |
2020-03-12 | 35.24 | 32.41 | 33.68 | 33.29 | 868700.0 | 33.29 |
2020-03-11 | 38.02 | 34.96 | 36.53 | 35.3 | 769000.0 | 35.3 |
2020-03-10 | 39.39 | 35.95 | 39.3 | 37.34 | 764200.0 | 37.34 |
2020-03-09 | 38.42 | 35.11 | 36.44 | 38.29 | 544700.0 | 38.29 |
2020-03-06 | 38.89 | 37.45 | 38.31 | 38.64 | 523900.0 | 38.64 |
2020-03-05 | 40.16 | 38.68 | 39.2 | 39.34 | 399800.0 | 39.34 |
2020-03-04 | 40.07 | 37.5 | 38.42 | 40.05 | 681900.0 | 40.05 |
2020-03-03 | 39.07 | 37.59 | 38.5 | 38.18 | 592000.0 | 38.18 |
2020-03-02 | 39.18 | 37.17 | 37.44 | 38.61 | 705000.0 | 38.61 |
2020-02-28 | 37.36 | 34.27 | 34.31 | 37.16 | 1056600.0 | 37.16 |
2020-02-27 | 36.73 | 32.54 | 34.99 | 34.61 | 1265300.0 | 34.61 |
2020-02-26 | 31.74 | 30.65 | 31.48 | 30.91 | 276400.0 | 30.91 |
2020-02-25 | 33.2 | 31.21 | 33.11 | 31.25 | 409300.0 | 31.25 |
2020-02-24 | 33.24 | 32.58 | 32.92 | 33.04 | 229000.0 | 33.04 |
2020-02-21 | 34.84 | 33.95 | 34.84 | 34.3 | 131500.0 | 34.3 |
2020-02-20 | 35.06 | 34.16 | 34.5 | 34.98 | 132200.0 | 34.98 |
2020-02-19 | 35.14 | 34.51 | 35.06 | 34.53 | 176200.0 | 34.53 |
2020-02-18 | 35.81 | 34.88 | 35.66 | 35.0 | 132800.0 | 35.0 |