のデータ
の基本情報
の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
22.54 |
22.31 |
22.51 |
22.38 |
13600.0 |
22.38 |
2021-02-12 |
22.59 |
22.3 |
22.58 |
22.57 |
18900.0 |
22.57 |
2021-02-11 |
22.59 |
22.27 |
22.59 |
22.48 |
10700.0 |
22.48 |
2021-02-10 |
22.69 |
22.55 |
22.63 |
22.62 |
10000.0 |
22.62 |
2021-02-09 |
22.76 |
22.6 |
22.6 |
22.69 |
4500.0 |
22.69 |
2021-02-08 |
22.96 |
22.28 |
22.28 |
22.68 |
14800.0 |
22.68 |
2021-02-05 |
22.45 |
22.24 |
22.36 |
22.27 |
18100.0 |
22.27 |
2021-02-04 |
22.86 |
22.1 |
22.59 |
22.33 |
23000.0 |
22.33 |
2021-02-03 |
22.98 |
22.24 |
22.94 |
22.66 |
22200.0 |
22.66 |
2021-02-02 |
22.99 |
22.76 |
22.92 |
22.9 |
5500.0 |
22.9 |
2021-02-01 |
23.02 |
22.69 |
23.0 |
22.94 |
13500.0 |
22.94 |
2021-01-29 |
23.05 |
22.84 |
23.05 |
22.95 |
6900.0 |
22.95 |
2021-01-28 |
23.16 |
22.9 |
22.9 |
23.0 |
14500.0 |
23.0 |
2021-01-27 |
23.01 |
22.79 |
22.79 |
22.96 |
4000.0 |
22.96 |
2021-01-26 |
23.18 |
22.84 |
22.88 |
22.91 |
14600.0 |
22.91 |
2021-01-25 |
23.18 |
22.62 |
22.92 |
22.79 |
8300.0 |
22.79 |
2021-01-22 |
23.18 |
22.88 |
23.18 |
22.89 |
8400.0 |
22.89 |
2021-01-21 |
23.18 |
23.0 |
23.17 |
23.18 |
5800.0 |
23.18 |
2021-01-20 |
23.17 |
22.76 |
22.89 |
23.17 |
15900.0 |
23.1 |
2021-01-19 |
23.0 |
22.5 |
22.6 |
23.0 |
11200.0 |
22.93 |
2021-01-15 |
22.73 |
22.32 |
22.43 |
22.59 |
14100.0 |
22.52 |
2021-01-14 |
22.69 |
22.16 |
22.17 |
22.53 |
13100.0 |
22.46 |
2021-01-13 |
22.25 |
22.1 |
22.1 |
22.19 |
14800.0 |
22.12 |
2021-01-12 |
22.91 |
22.06 |
22.91 |
22.1 |
31100.0 |
22.03 |
2021-01-11 |
23.17 |
22.32 |
23.08 |
22.91 |
29000.0 |
22.84 |
2021-01-08 |
23.18 |
22.8 |
22.8 |
23.03 |
16600.0 |
22.96 |
2021-01-07 |
23.1 |
22.47 |
22.84 |
22.83 |
22300.0 |
22.76 |
2021-01-06 |
23.22 |
22.58 |
23.22 |
22.72 |
16200.0 |
22.65 |
2021-01-05 |
23.46 |
23.01 |
23.46 |
23.13 |
34100.0 |
23.06 |
2021-01-04 |
23.5 |
23.05 |
23.2 |
23.4 |
33000.0 |
23.33 |
2020-12-31 |
23.42 |
22.46 |
22.61 |
23.42 |
34600.0 |
23.35 |
2020-12-30 |
22.66 |
22.4 |
22.46 |
22.56 |
17300.0 |
22.49 |
2020-12-29 |
22.75 |
22.05 |
22.07 |
22.7 |
19700.0 |
22.63 |
2020-12-28 |
22.07 |
21.93 |
22.02 |
22.05 |
7900.0 |
21.98 |
2020-12-24 |
22.05 |
21.93 |
21.95 |
22.05 |
14900.0 |
21.98 |
2020-12-23 |
22.05 |
21.74 |
22.05 |
21.97 |
7400.0 |
21.9 |
2020-12-22 |
22.04 |
21.75 |
21.89 |
21.92 |
24300.0 |
21.78 |
2020-12-21 |
21.97 |
21.81 |
21.91 |
21.95 |
8600.0 |
21.81 |
2020-12-18 |
22.0 |
21.94 |
21.94 |
21.95 |
12900.0 |
21.81 |
2020-12-17 |
22.13 |
21.91 |
22.1 |
21.93 |
10900.0 |
21.79 |
2020-12-16 |
22.25 |
22.02 |
22.25 |
22.06 |
13100.0 |
21.92 |
2020-12-15 |
22.43 |
22.01 |
22.01 |
22.24 |
41000.0 |
22.1 |
2020-12-14 |
22.5 |
21.94 |
22.49 |
22.0 |
34500.0 |
21.86 |
2020-12-11 |
22.74 |
22.4 |
22.44 |
22.46 |
23900.0 |
22.32 |
2020-12-10 |
22.5 |
22.25 |
22.26 |
22.4 |
13100.0 |
22.26 |
2020-12-09 |
22.65 |
22.18 |
22.56 |
22.36 |
23600.0 |
22.22 |
2020-12-08 |
22.69 |
22.25 |
22.47 |
22.44 |
29800.0 |
22.3 |
2020-12-07 |
22.75 |
22.37 |
22.75 |
22.6 |
26000.0 |
22.46 |
2020-12-04 |
22.75 |
22.43 |
22.43 |
22.62 |
14900.0 |
22.48 |
2020-12-03 |
22.75 |
22.26 |
22.61 |
22.43 |
16000.0 |
22.29 |
2020-12-02 |
22.73 |
22.11 |
22.19 |
22.62 |
39600.0 |
22.48 |
2020-12-01 |
22.52 |
21.95 |
22.1 |
22.19 |
36500.0 |
22.05 |
2020-11-30 |
22.05 |
21.96 |
22.0 |
21.96 |
20000.0 |
21.82 |
2020-11-27 |
22.1 |
21.76 |
21.98 |
22.1 |
5900.0 |
21.96 |
2020-11-25 |
22.13 |
21.79 |
21.79 |
22.02 |
14700.0 |
21.88 |
2020-11-24 |
21.95 |
21.53 |
21.61 |
21.65 |
18900.0 |
21.51 |
2020-11-23 |
21.74 |
21.5 |
21.56 |
21.61 |
33500.0 |
21.47 |
2020-11-20 |
21.75 |
21.45 |
21.45 |
21.5 |
21400.0 |
21.36 |
2020-11-19 |
21.74 |
21.35 |
21.74 |
21.52 |
19900.0 |
21.31 |
2020-11-18 |
21.71 |
21.56 |
21.65 |
21.63 |
21800.0 |
21.42 |
2020-11-17 |
21.75 |
21.5 |
21.5 |
21.67 |
26200.0 |
21.46 |
2020-11-16 |
21.6 |
21.3 |
21.3 |
21.43 |
20600.0 |
21.22 |
2020-11-13 |
21.59 |
21.13 |
21.13 |
21.35 |
20800.0 |
21.15 |
2020-11-12 |
21.6 |
21.2 |
21.6 |
21.39 |
4700.0 |
21.19 |
2020-11-11 |
21.6 |
21.38 |
21.38 |
21.39 |
14800.0 |
21.19 |
2020-11-10 |
21.7 |
21.22 |
21.55 |
21.41 |
31700.0 |
21.21 |
2020-11-09 |
21.65 |
21.33 |
21.33 |
21.52 |
20400.0 |
21.31 |
2020-11-06 |
21.6 |
21.13 |
21.49 |
21.22 |
19000.0 |
21.02 |
2020-11-05 |
21.55 |
21.31 |
21.39 |
21.38 |
28500.0 |
21.18 |
2020-11-04 |
21.58 |
21.1 |
21.1 |
21.58 |
21600.0 |
21.37 |
2020-11-03 |
21.57 |
21.04 |
21.51 |
21.29 |
27400.0 |
21.09 |
2020-11-02 |
21.37 |
21.09 |
21.25 |
21.18 |
36700.0 |
20.98 |
2020-10-30 |
21.37 |
20.71 |
21.1 |
21.29 |
18200.0 |
21.09 |
2020-10-29 |
20.88 |
20.48 |
20.48 |
20.63 |
21200.0 |
20.43 |
2020-10-28 |
20.69 |
20.26 |
20.57 |
20.45 |
15100.0 |
20.25 |
2020-10-27 |
20.75 |
20.32 |
20.75 |
20.61 |
37800.0 |
20.41 |
2020-10-26 |
20.88 |
20.37 |
20.8 |
20.51 |
27500.0 |
20.31 |
2020-10-23 |
21.6 |
20.82 |
21.6 |
20.88 |
25400.0 |
20.68 |
2020-10-22 |
21.35 |
21.07 |
21.25 |
21.15 |
16000.0 |
20.95 |
2020-10-21 |
21.6 |
21.3 |
21.41 |
21.44 |
7300.0 |
21.16 |
2020-10-20 |
21.6 |
21.07 |
21.07 |
21.6 |
7300.0 |
21.32 |
2020-10-19 |
21.31 |
21.08 |
21.31 |
21.1 |
9900.0 |
20.83 |
2020-10-16 |
21.32 |
21.18 |
21.32 |
21.28 |
17300.0 |
21.01 |
2020-10-15 |
21.51 |
21.32 |
21.51 |
21.42 |
9000.0 |
21.14 |
2020-10-14 |
21.5 |
21.05 |
21.31 |
21.49 |
7700.0 |
21.21 |
2020-10-13 |
21.57 |
21.06 |
21.55 |
21.18 |
16300.0 |
20.91 |
2020-10-12 |
21.34 |
21.15 |
21.17 |
21.34 |
6100.0 |
21.07 |
2020-10-09 |
21.27 |
20.95 |
21.06 |
21.18 |
13500.0 |
20.91 |
2020-10-08 |
21.04 |
20.89 |
21.01 |
20.95 |
15800.0 |
20.68 |
2020-10-07 |
20.99 |
20.81 |
20.9 |
20.98 |
16200.0 |
20.71 |
2020-10-06 |
20.99 |
20.79 |
20.79 |
20.87 |
6000.0 |
20.6 |
2020-10-05 |
21.05 |
20.79 |
20.8 |
20.8 |
24700.0 |
20.53 |
2020-10-02 |
21.11 |
20.77 |
21.11 |
20.84 |
18800.0 |
20.57 |
2020-10-01 |
21.24 |
20.92 |
21.16 |
20.92 |
22300.0 |
20.65 |
2020-09-30 |
21.18 |
21.04 |
21.14 |
21.05 |
12900.0 |
20.78 |
2020-09-29 |
21.22 |
21.0 |
21.18 |
21.21 |
13500.0 |
20.94 |
2020-09-28 |
21.36 |
21.06 |
21.36 |
21.07 |
7100.0 |
20.8 |
2020-09-25 |
21.24 |
21.01 |
21.01 |
21.24 |
8600.0 |
20.97 |
2020-09-24 |
21.24 |
21.01 |
21.21 |
21.18 |
15900.0 |
20.91 |
2020-09-23 |
21.43 |
20.92 |
21.43 |
21.08 |
20800.0 |
20.81 |
2020-09-22 |
21.54 |
21.14 |
21.5 |
21.54 |
4100.0 |
21.26 |
2020-09-21 |
21.59 |
21.4 |
21.49 |
21.57 |
15200.0 |
21.22 |
2020-09-18 |
21.71 |
21.49 |
21.62 |
21.49 |
5100.0 |
21.14 |
2020-09-17 |
21.62 |
21.49 |
21.49 |
21.58 |
18300.0 |
21.23 |
2020-09-16 |
21.55 |
21.46 |
21.54 |
21.5 |
7200.0 |
21.15 |
2020-09-15 |
21.65 |
21.45 |
21.58 |
21.5 |
10000.0 |
21.15 |
2020-09-14 |
21.88 |
21.41 |
21.77 |
21.64 |
10000.0 |
21.29 |
2020-09-11 |
22.02 |
21.5 |
21.7 |
21.94 |
18500.0 |
21.59 |
2020-09-10 |
22.04 |
21.6 |
22.0 |
21.69 |
19300.0 |
21.34 |
2020-09-09 |
22.1 |
21.63 |
21.9 |
22.1 |
27500.0 |
21.74 |
2020-09-08 |
21.74 |
21.5 |
21.74 |
21.67 |
7600.0 |
21.32 |
2020-09-04 |
21.87 |
21.52 |
21.87 |
21.7 |
7300.0 |
21.35 |
2020-09-03 |
21.9 |
21.77 |
21.87 |
21.79 |
13100.0 |
21.44 |
2020-09-02 |
22.0 |
21.56 |
22.0 |
21.94 |
17400.0 |
21.59 |
2020-09-01 |
21.72 |
21.4 |
21.4 |
21.69 |
9200.0 |
21.34 |
2020-08-31 |
21.74 |
21.46 |
21.62 |
21.46 |
10500.0 |
21.11 |
2020-08-28 |
21.59 |
21.37 |
21.48 |
21.59 |
10000.0 |
21.24 |
2020-08-27 |
21.47 |
21.29 |
21.36 |
21.47 |
8000.0 |
21.12 |
2020-08-26 |
21.38 |
21.27 |
21.27 |
21.27 |
19300.0 |
20.93 |
2020-08-25 |
21.53 |
21.26 |
21.48 |
21.45 |
33300.0 |
21.1 |
2020-08-24 |
21.6 |
21.51 |
21.59 |
21.6 |
23500.0 |
21.25 |
2020-08-21 |
21.45 |
21.14 |
21.29 |
21.45 |
10300.0 |
21.1 |
2020-08-20 |
21.45 |
21.21 |
21.43 |
21.21 |
9000.0 |
20.8 |
2020-08-19 |
21.53 |
21.2 |
21.52 |
21.36 |
25200.0 |
20.95 |
2020-08-18 |
21.59 |
21.2 |
21.51 |
21.38 |
14600.0 |
20.97 |
2020-08-17 |
21.69 |
21.42 |
21.42 |
21.57 |
14000.0 |
21.15 |
2020-08-14 |
21.54 |
21.5 |
21.51 |
21.5 |
8900.0 |
21.08 |
2020-08-13 |
21.53 |
21.31 |
21.31 |
21.45 |
24900.0 |
21.03 |
2020-08-12 |
21.42 |
21.14 |
21.42 |
21.41 |
28000.0 |
21.0 |
2020-08-11 |
22.05 |
21.12 |
21.8 |
21.2 |
73600.0 |
20.79 |
2020-08-10 |
21.88 |
21.64 |
21.64 |
21.82 |
7600.0 |
21.4 |
2020-08-07 |
21.86 |
21.58 |
21.86 |
21.67 |
26100.0 |
21.25 |
2020-08-06 |
21.85 |
21.62 |
21.75 |
21.81 |
11700.0 |
21.39 |
2020-08-05 |
21.74 |
21.71 |
21.74 |
21.71 |
3000.0 |
21.29 |
2020-08-04 |
21.99 |
21.55 |
21.65 |
21.7 |
16400.0 |
21.28 |
2020-08-03 |
21.7 |
21.46 |
21.54 |
21.65 |
18400.0 |
21.23 |
2020-07-31 |
21.66 |
21.49 |
21.66 |
21.61 |
9400.0 |
21.19 |
2020-07-30 |
21.6 |
21.49 |
21.5 |
21.6 |
6800.0 |
21.18 |
2020-07-29 |
21.6 |
21.4 |
21.45 |
21.45 |
29200.0 |
21.03 |
2020-07-28 |
21.45 |
21.3 |
21.44 |
21.44 |
29600.0 |
21.02 |
2020-07-27 |
21.45 |
21.26 |
21.4 |
21.4 |
16200.0 |
20.99 |
2020-07-24 |
21.45 |
21.18 |
21.45 |
21.43 |
23400.0 |
21.01 |
2020-07-23 |
21.45 |
21.16 |
21.27 |
21.45 |
25700.0 |
21.03 |
2020-07-22 |
21.45 |
21.03 |
21.45 |
21.3 |
44100.0 |
20.82 |
2020-07-21 |
21.16 |
20.95 |
21.09 |
21.16 |
16300.0 |
20.68 |
2020-07-20 |
21.2 |
20.99 |
21.2 |
21.11 |
13100.0 |
20.63 |
2020-07-17 |
21.1 |
20.87 |
21.1 |
21.02 |
6900.0 |
20.54 |
2020-07-16 |
21.04 |
20.69 |
20.7 |
20.95 |
5000.0 |
20.48 |
2020-07-15 |
21.19 |
20.58 |
21.16 |
20.78 |
13400.0 |
20.31 |
2020-07-14 |
21.09 |
20.87 |
20.92 |
20.88 |
11600.0 |
20.41 |
2020-07-13 |
21.18 |
21.0 |
21.17 |
21.18 |
8300.0 |
20.7 |
2020-07-10 |
21.39 |
21.01 |
21.39 |
21.23 |
8300.0 |
20.75 |
2020-07-09 |
21.29 |
20.74 |
20.99 |
21.29 |
30100.0 |
20.81 |
2020-07-08 |
20.88 |
20.5 |
20.63 |
20.84 |
20400.0 |
20.37 |
2020-07-07 |
20.68 |
20.57 |
20.59 |
20.68 |
8500.0 |
20.21 |
2020-07-06 |
20.66 |
20.52 |
20.58 |
20.58 |
12900.0 |
20.11 |
2020-07-02 |
20.61 |
20.52 |
20.54 |
20.58 |
13000.0 |
20.11 |
2020-07-01 |
20.82 |
20.37 |
20.38 |
20.55 |
10600.0 |
20.08 |
2020-06-30 |
20.65 |
20.3 |
20.38 |
20.41 |
15600.0 |
19.95 |
2020-06-29 |
20.36 |
20.16 |
20.3 |
20.36 |
21100.0 |
19.9 |
2020-06-26 |
20.59 |
19.97 |
20.54 |
20.2 |
43100.0 |
19.74 |
2020-06-25 |
20.75 |
20.48 |
20.66 |
20.61 |
6800.0 |
20.14 |
2020-06-24 |
20.68 |
20.58 |
20.61 |
20.62 |
14000.0 |
20.15 |
2020-06-23 |
20.61 |
20.42 |
20.42 |
20.61 |
13100.0 |
20.14 |
2020-06-22 |
20.69 |
20.47 |
20.6 |
20.68 |
10000.0 |
20.21 |
2020-06-19 |
20.6 |
20.46 |
20.51 |
20.52 |
7300.0 |
19.99 |
2020-06-18 |
20.57 |
20.41 |
20.57 |
20.54 |
23000.0 |
20.01 |
2020-06-17 |
20.52 |
20.5 |
20.52 |
20.5 |
700.0 |
19.97 |
2020-06-16 |
20.54 |
20.05 |
20.54 |
20.54 |
31900.0 |
20.01 |
2020-06-15 |
20.52 |
20.34 |
20.34 |
20.46 |
13300.0 |
19.93 |
2020-06-12 |
20.51 |
20.25 |
20.4 |
20.51 |
34400.0 |
19.98 |
2020-06-11 |
20.52 |
20.02 |
20.51 |
20.35 |
27500.0 |
19.82 |
2020-06-10 |
20.59 |
20.41 |
20.59 |
20.54 |
12400.0 |
20.01 |
2020-06-09 |
20.6 |
20.41 |
20.52 |
20.47 |
14200.0 |
19.94 |
2020-06-08 |
20.55 |
20.4 |
20.4 |
20.47 |
15900.0 |
19.94 |
2020-06-05 |
20.56 |
20.32 |
20.56 |
20.41 |
36400.0 |
19.88 |
2020-06-04 |
20.52 |
20.41 |
20.44 |
20.48 |
18700.0 |
19.95 |
2020-06-03 |
20.56 |
20.39 |
20.51 |
20.54 |
17000.0 |
20.01 |
2020-06-02 |
20.51 |
20.19 |
20.22 |
20.51 |
31500.0 |
19.98 |
2020-06-01 |
20.35 |
20.04 |
20.23 |
20.3 |
26800.0 |
19.77 |
2020-05-29 |
20.14 |
19.81 |
20.01 |
20.14 |
17400.0 |
19.62 |
2020-05-28 |
19.92 |
19.78 |
19.78 |
19.9 |
21700.0 |
19.38 |
2020-05-27 |
19.79 |
19.66 |
19.66 |
19.77 |
28500.0 |
19.26 |
2020-05-26 |
19.77 |
19.48 |
19.53 |
19.67 |
32300.0 |
19.16 |
2020-05-22 |
19.48 |
19.22 |
19.28 |
19.47 |
36600.0 |
18.96 |
2020-05-21 |
19.3 |
19.16 |
19.24 |
19.28 |
40500.0 |
18.78 |
2020-05-20 |
19.25 |
19.1 |
19.25 |
19.21 |
23400.0 |
18.64 |
2020-05-19 |
19.29 |
19.01 |
19.29 |
19.13 |
15300.0 |
18.56 |
2020-05-18 |
19.21 |
18.97 |
19.18 |
19.17 |
27400.0 |
18.6 |
2020-05-15 |
19.16 |
18.97 |
19.02 |
19.12 |
31700.0 |
18.55 |
2020-05-14 |
19.2 |
18.94 |
19.2 |
19.0 |
42200.0 |
18.44 |
2020-05-13 |
19.32 |
19.02 |
19.31 |
19.05 |
34300.0 |
18.49 |
2020-05-12 |
19.35 |
19.22 |
19.35 |
19.23 |
20600.0 |
18.66 |
2020-05-11 |
19.34 |
19.13 |
19.26 |
19.32 |
41400.0 |
18.75 |
2020-05-08 |
19.34 |
19.17 |
19.2 |
19.19 |
11800.0 |
18.62 |
2020-05-07 |
19.29 |
19.01 |
19.25 |
19.16 |
23300.0 |
18.59 |
2020-05-06 |
19.24 |
18.99 |
19.24 |
19.1 |
61200.0 |
18.53 |
2020-05-05 |
19.46 |
19.2 |
19.43 |
19.22 |
50000.0 |
18.65 |
2020-05-04 |
19.62 |
19.14 |
19.62 |
19.31 |
40900.0 |
18.74 |
2020-05-01 |
19.5 |
19.33 |
19.5 |
19.49 |
28200.0 |
18.91 |
2020-04-30 |
19.63 |
19.26 |
19.63 |
19.5 |
20600.0 |
18.92 |
2020-04-29 |
19.89 |
19.22 |
19.75 |
19.53 |
27800.0 |
18.95 |
2020-04-28 |
19.84 |
19.27 |
19.84 |
19.61 |
38800.0 |
19.03 |
2020-04-27 |
19.86 |
19.11 |
19.38 |
19.86 |
34400.0 |
19.27 |
2020-04-24 |
20.38 |
19.24 |
20.03 |
19.52 |
28800.0 |
18.94 |
2020-04-23 |
20.43 |
19.93 |
20.12 |
19.95 |
6700.0 |
19.36 |
2020-04-22 |
20.57 |
19.93 |
20.53 |
20.11 |
27100.0 |
19.51 |
2020-04-21 |
20.75 |
20.02 |
20.75 |
20.74 |
15700.0 |
20.06 |
2020-04-20 |
20.78 |
20.3 |
20.78 |
20.48 |
17700.0 |
19.81 |
2020-04-17 |
20.8 |
20.3 |
20.49 |
20.8 |
6900.0 |
20.12 |
2020-04-16 |
20.67 |
20.25 |
20.54 |
20.25 |
28100.0 |
19.59 |
2020-04-15 |
20.99 |
20.3 |
20.67 |
20.3 |
36000.0 |
19.64 |
2020-04-14 |
20.98 |
20.48 |
20.66 |
20.78 |
12500.0 |
20.1 |
2020-04-13 |
20.9 |
20.34 |
20.9 |
20.37 |
11900.0 |
19.71 |
2020-04-09 |
20.99 |
20.37 |
20.79 |
20.64 |
54000.0 |
19.97 |
2020-04-08 |
20.79 |
20.41 |
20.56 |
20.79 |
32800.0 |
20.11 |
2020-04-07 |
20.48 |
20.02 |
20.38 |
20.23 |
14100.0 |
19.57 |
2020-04-06 |
20.77 |
19.54 |
20.12 |
20.28 |
32400.0 |
19.62 |
2020-04-03 |
20.13 |
19.69 |
19.71 |
19.83 |
37500.0 |
19.18 |
2020-04-02 |
19.53 |
19.0 |
19.15 |
19.53 |
43700.0 |
18.89 |
2020-04-01 |
20.25 |
19.07 |
19.58 |
19.07 |
12900.0 |
18.45 |
2020-03-31 |
20.22 |
19.54 |
20.06 |
19.89 |
25200.0 |
19.24 |
2020-03-30 |
20.37 |
19.61 |
19.61 |
19.92 |
28700.0 |
19.27 |
2020-03-27 |
19.68 |
19.05 |
19.05 |
19.33 |
58400.0 |
18.7 |
2020-03-26 |
19.48 |
18.9 |
18.9 |
19.41 |
44900.0 |
18.78 |
2020-03-25 |
19.2 |
17.84 |
18.08 |
18.9 |
50800.0 |
18.28 |
2020-03-24 |
18.69 |
16.74 |
16.74 |
18.18 |
32700.0 |
17.59 |
2020-03-23 |
18.3 |
16.1 |
18.04 |
16.42 |
75800.0 |
15.88 |
2020-03-20 |
18.84 |
17.8 |
18.29 |
18.38 |
137800.0 |
17.71 |
2020-03-19 |
19.0 |
17.8 |
19.0 |
17.95 |
153400.0 |
17.3 |
2020-03-18 |
19.8 |
18.79 |
19.8 |
19.15 |
118000.0 |
18.45 |
2020-03-17 |
20.48 |
18.89 |
19.37 |
20.05 |
92200.0 |
19.32 |
2020-03-16 |
20.19 |
18.98 |
20.19 |
19.0 |
78800.0 |
18.31 |
2020-03-13 |
20.8 |
20.02 |
20.39 |
20.56 |
32200.0 |
19.81 |
2020-03-12 |
20.81 |
20.0 |
20.81 |
20.39 |
48400.0 |
19.65 |
2020-03-11 |
21.46 |
21.0 |
21.25 |
21.04 |
28400.0 |
20.28 |
2020-03-10 |
21.54 |
21.23 |
21.51 |
21.44 |
12400.0 |
20.66 |
2020-03-09 |
21.59 |
21.21 |
21.5 |
21.5 |
36600.0 |
20.72 |
2020-03-06 |
21.6 |
21.35 |
21.35 |
21.54 |
36300.0 |
20.76 |
2020-03-05 |
21.76 |
21.51 |
21.66 |
21.55 |
77500.0 |
20.77 |
2020-03-04 |
21.66 |
21.35 |
21.35 |
21.61 |
20800.0 |
20.82 |
2020-03-03 |
21.38 |
21.22 |
21.22 |
21.31 |
22600.0 |
20.54 |
2020-03-02 |
21.36 |
21.04 |
21.04 |
21.27 |
17000.0 |
20.5 |
2020-02-28 |
21.36 |
20.89 |
21.36 |
20.92 |
19900.0 |
20.16 |
2020-02-27 |
21.55 |
21.23 |
21.5 |
21.23 |
22100.0 |
20.46 |
2020-02-26 |
21.59 |
21.47 |
21.5 |
21.5 |
40400.0 |
20.72 |
2020-02-25 |
21.61 |
21.42 |
21.53 |
21.6 |
137200.0 |
20.81 |
2020-02-24 |
21.66 |
21.48 |
21.66 |
21.48 |
25400.0 |
20.7 |
2020-02-21 |
21.61 |
21.55 |
21.55 |
21.57 |
14700.0 |
20.79 |
2020-02-20 |
21.65 |
21.49 |
21.57 |
21.6 |
35400.0 |
20.81 |
2020-02-19 |
21.67 |
21.6 |
21.61 |
21.67 |
9700.0 |
20.81 |
2020-02-18 |
21.68 |
21.55 |
21.56 |
21.59 |
33300.0 |
20.74 |