名前 | 1-800-FLOWERS.COM Inc. Common Stock |
ティッカー | FLWS |
国 | United States |
上場年 | 1999.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.2 | 29.88 | 31.99 | 31.3 | 1700400.0 | 31.3 |
2021-02-12 | 32.28 | 31.05 | 31.5 | 31.77 | 884400.0 | 31.77 |
2021-02-11 | 32.78 | 30.81 | 32.31 | 31.73 | 706600.0 | 31.73 |
2021-02-10 | 34.64 | 31.37 | 34.31 | 32.08 | 1071400.0 | 32.08 |
2021-02-09 | 35.5 | 33.11 | 34.19 | 33.36 | 1013600.0 | 33.36 |
2021-02-08 | 34.55 | 32.08 | 32.12 | 34.32 | 1313700.0 | 34.32 |
2021-02-05 | 31.69 | 30.18 | 30.18 | 31.69 | 1088700.0 | 31.69 |
2021-02-04 | 31.68 | 29.83 | 31.5 | 30.37 | 1012900.0 | 30.37 |
2021-02-03 | 31.37 | 29.08 | 29.08 | 31.08 | 1276800.0 | 31.08 |
2021-02-02 | 31.97 | 28.71 | 31.97 | 28.74 | 1654900.0 | 28.74 |
2021-02-01 | 31.75 | 29.81 | 31.07 | 31.35 | 1350300.0 | 31.35 |
2021-01-29 | 32.68 | 29.79 | 32.13 | 30.73 | 2354300.0 | 30.73 |
2021-01-28 | 39.61 | 31.55 | 39.61 | 32.13 | 3160700.0 | 32.13 |
2021-01-27 | 37.39 | 35.17 | 36.7 | 36.35 | 2664800.0 | 36.35 |
2021-01-26 | 37.44 | 33.27 | 33.61 | 37.1 | 2887400.0 | 37.1 |
2021-01-25 | 34.24 | 32.02 | 32.5 | 33.26 | 1218500.0 | 33.26 |
2021-01-22 | 32.09 | 30.2 | 31.69 | 31.67 | 1008700.0 | 31.67 |
2021-01-21 | 33.0 | 31.46 | 32.17 | 31.8 | 801100.0 | 31.8 |
2021-01-20 | 32.04 | 30.59 | 30.59 | 31.86 | 725900.0 | 31.86 |
2021-01-19 | 30.73 | 29.32 | 29.71 | 30.43 | 749600.0 | 30.43 |
2021-01-15 | 30.07 | 29.2 | 29.72 | 29.5 | 680000.0 | 29.5 |
2021-01-14 | 30.13 | 28.5 | 28.58 | 29.97 | 931600.0 | 29.97 |
2021-01-13 | 29.17 | 28.3 | 29.01 | 28.54 | 531300.0 | 28.54 |
2021-01-12 | 29.5 | 27.96 | 28.82 | 29.19 | 756700.0 | 29.19 |
2021-01-11 | 28.7 | 26.54 | 27.0 | 28.56 | 1048400.0 | 28.56 |
2021-01-08 | 27.92 | 26.88 | 27.48 | 27.16 | 507800.0 | 27.16 |
2021-01-07 | 27.99 | 26.95 | 27.58 | 27.31 | 597300.0 | 27.31 |
2021-01-06 | 28.3 | 26.67 | 27.53 | 27.17 | 747100.0 | 27.17 |
2021-01-05 | 28.0 | 27.0 | 27.06 | 27.54 | 826000.0 | 27.54 |
2021-01-04 | 27.4 | 26.0 | 26.16 | 27.13 | 856400.0 | 27.13 |
2020-12-31 | 26.85 | 25.75 | 26.74 | 26.0 | 722700.0 | 26.0 |
2020-12-30 | 26.9 | 26.21 | 26.3 | 26.57 | 423000.0 | 26.57 |
2020-12-29 | 27.6 | 25.3 | 27.42 | 26.32 | 670400.0 | 26.32 |
2020-12-28 | 27.35 | 26.15 | 26.42 | 27.21 | 809100.0 | 27.21 |
2020-12-24 | 26.44 | 25.63 | 25.75 | 26.04 | 365900.0 | 26.04 |
2020-12-23 | 26.16 | 25.18 | 25.97 | 25.65 | 488200.0 | 25.65 |
2020-12-22 | 26.86 | 26.0 | 26.08 | 26.04 | 583500.0 | 26.04 |
2020-12-21 | 26.66 | 25.5 | 26.3 | 25.93 | 968200.0 | 25.93 |
2020-12-18 | 26.3 | 25.24 | 25.95 | 26.21 | 875200.0 | 26.21 |
2020-12-17 | 26.14 | 24.68 | 24.82 | 26.05 | 1004900.0 | 26.05 |
2020-12-16 | 24.78 | 24.25 | 24.43 | 24.65 | 552700.0 | 24.65 |
2020-12-15 | 24.21 | 23.41 | 23.7 | 24.17 | 739600.0 | 24.17 |
2020-12-14 | 23.83 | 22.79 | 22.93 | 23.48 | 906500.0 | 23.48 |
2020-12-11 | 23.3 | 22.37 | 22.82 | 22.58 | 726900.0 | 22.58 |
2020-12-10 | 23.15 | 22.13 | 22.3 | 22.79 | 587400.0 | 22.79 |
2020-12-09 | 23.64 | 22.43 | 23.33 | 22.74 | 790000.0 | 22.74 |
2020-12-08 | 23.74 | 23.1 | 23.1 | 23.5 | 383100.0 | 23.5 |
2020-12-07 | 23.72 | 22.87 | 23.02 | 23.28 | 654400.0 | 23.28 |
2020-12-04 | 23.29 | 22.41 | 23.22 | 23.03 | 772200.0 | 23.03 |
2020-12-03 | 23.5 | 22.73 | 22.82 | 23.28 | 447400.0 | 23.28 |
2020-12-02 | 23.44 | 22.69 | 23.19 | 22.83 | 704900.0 | 22.83 |
2020-12-01 | 24.25 | 23.05 | 23.65 | 23.45 | 933500.0 | 23.45 |
2020-11-30 | 25.34 | 23.28 | 25.17 | 23.44 | 1022700.0 | 23.44 |
2020-11-27 | 25.19 | 23.82 | 23.96 | 24.97 | 428200.0 | 24.97 |
2020-11-25 | 23.93 | 23.2 | 23.54 | 23.65 | 591900.0 | 23.65 |
2020-11-24 | 23.51 | 22.66 | 23.27 | 23.35 | 532000.0 | 23.35 |
2020-11-23 | 23.45 | 22.35 | 22.7 | 23.14 | 698900.0 | 23.14 |
2020-11-20 | 23.73 | 22.37 | 23.52 | 22.43 | 800600.0 | 22.43 |
2020-11-19 | 23.61 | 22.23 | 22.4 | 23.57 | 1099600.0 | 23.57 |
2020-11-18 | 22.74 | 22.18 | 22.29 | 22.3 | 831300.0 | 22.3 |
2020-11-17 | 22.83 | 21.53 | 22.36 | 22.26 | 1818200.0 | 22.26 |
2020-11-16 | 22.64 | 21.2 | 21.57 | 22.29 | 2073900.0 | 22.29 |
2020-11-13 | 22.05 | 20.7 | 20.88 | 21.72 | 1240300.0 | 21.72 |
2020-11-12 | 21.09 | 20.07 | 20.63 | 20.74 | 1017800.0 | 20.74 |
2020-11-11 | 20.79 | 19.71 | 19.71 | 20.7 | 1233300.0 | 20.7 |
2020-11-10 | 19.76 | 18.52 | 19.35 | 19.54 | 1572000.0 | 19.54 |
2020-11-09 | 21.55 | 19.28 | 21.15 | 19.3 | 1515000.0 | 19.3 |
2020-11-06 | 21.36 | 20.89 | 21.27 | 21.15 | 602900.0 | 21.15 |
2020-11-05 | 21.45 | 20.77 | 21.05 | 21.25 | 1297600.0 | 21.25 |
2020-11-04 | 21.88 | 20.45 | 21.28 | 20.73 | 738300.0 | 20.73 |
2020-11-03 | 21.14 | 20.36 | 20.83 | 20.87 | 842500.0 | 20.87 |
2020-11-02 | 20.83 | 19.95 | 20.14 | 20.64 | 1467500.0 | 20.64 |
2020-10-30 | 21.02 | 19.76 | 20.79 | 19.83 | 1902600.0 | 19.83 |
2020-10-29 | 24.46 | 20.25 | 24.12 | 21.37 | 3504900.0 | 21.37 |
2020-10-28 | 25.6 | 24.65 | 25.32 | 25.22 | 1474200.0 | 25.22 |
2020-10-27 | 26.22 | 25.45 | 25.58 | 25.83 | 547000.0 | 25.83 |
2020-10-26 | 26.01 | 25.0 | 25.42 | 25.38 | 843500.0 | 25.38 |
2020-10-23 | 26.49 | 24.87 | 25.09 | 25.35 | 1273400.0 | 25.35 |
2020-10-22 | 25.19 | 24.05 | 24.43 | 24.97 | 1080800.0 | 24.97 |
2020-10-21 | 26.35 | 24.43 | 25.88 | 24.51 | 972700.0 | 24.51 |
2020-10-20 | 28.21 | 25.72 | 28.19 | 25.8 | 1437500.0 | 25.8 |
2020-10-19 | 29.66 | 28.12 | 29.17 | 28.21 | 1204700.0 | 28.21 |
2020-10-16 | 29.84 | 28.62 | 29.43 | 29.0 | 677600.0 | 29.0 |
2020-10-15 | 29.31 | 27.92 | 28.08 | 29.3 | 466600.0 | 29.3 |
2020-10-14 | 29.59 | 28.07 | 29.59 | 28.57 | 631500.0 | 28.57 |
2020-10-13 | 29.39 | 27.64 | 28.64 | 29.29 | 724900.0 | 29.29 |
2020-10-12 | 28.88 | 27.31 | 27.59 | 28.63 | 897000.0 | 28.63 |
2020-10-09 | 27.34 | 26.35 | 26.52 | 27.29 | 722400.0 | 27.29 |
2020-10-08 | 26.95 | 26.07 | 26.65 | 26.26 | 399900.0 | 26.26 |
2020-10-07 | 26.68 | 25.92 | 26.27 | 26.57 | 649200.0 | 26.57 |
2020-10-06 | 27.12 | 25.55 | 27.08 | 25.89 | 673900.0 | 25.89 |
2020-10-05 | 27.44 | 26.21 | 26.42 | 26.99 | 594600.0 | 26.99 |
2020-10-02 | 26.37 | 24.93 | 25.15 | 26.24 | 522400.0 | 26.24 |
2020-10-01 | 25.6 | 24.43 | 24.99 | 25.54 | 485400.0 | 25.54 |
2020-09-30 | 25.55 | 24.75 | 25.24 | 24.94 | 678800.0 | 24.94 |
2020-09-29 | 25.91 | 24.83 | 25.62 | 25.16 | 631300.0 | 25.16 |
2020-09-28 | 25.81 | 24.73 | 25.37 | 25.64 | 623300.0 | 25.64 |
2020-09-25 | 25.25 | 23.91 | 24.14 | 25.01 | 660400.0 | 25.01 |
2020-09-24 | 24.72 | 23.55 | 24.17 | 24.15 | 523500.0 | 24.15 |
2020-09-23 | 25.21 | 23.89 | 24.28 | 24.42 | 1358000.0 | 24.42 |
2020-09-22 | 24.45 | 23.45 | 23.76 | 24.4 | 662900.0 | 24.4 |
2020-09-21 | 23.61 | 22.26 | 22.7 | 23.54 | 562700.0 | 23.54 |
2020-09-18 | 23.57 | 22.56 | 23.01 | 23.04 | 749700.0 | 23.04 |
2020-09-17 | 23.12 | 22.09 | 22.23 | 22.87 | 752800.0 | 22.87 |
2020-09-16 | 23.71 | 22.64 | 23.25 | 22.74 | 653700.0 | 22.74 |
2020-09-15 | 23.97 | 23.08 | 23.62 | 23.17 | 929300.0 | 23.17 |
2020-09-14 | 23.8 | 22.77 | 23.7 | 23.33 | 732500.0 | 23.33 |
2020-09-11 | 24.37 | 23.27 | 23.66 | 23.35 | 951800.0 | 23.35 |
2020-09-10 | 25.31 | 23.46 | 24.47 | 23.53 | 677800.0 | 23.53 |
2020-09-09 | 24.99 | 24.19 | 24.41 | 24.54 | 1100700.0 | 24.54 |
2020-09-08 | 26.41 | 24.06 | 26.41 | 24.16 | 792700.0 | 24.16 |
2020-09-04 | 28.0 | 25.38 | 27.91 | 25.97 | 995500.0 | 25.97 |
2020-09-03 | 31.08 | 27.53 | 30.93 | 27.91 | 1266600.0 | 27.91 |
2020-09-02 | 32.78 | 31.24 | 32.52 | 31.46 | 770100.0 | 31.46 |
2020-09-01 | 32.36 | 29.38 | 29.93 | 32.07 | 1415400.0 | 32.07 |
2020-08-31 | 30.49 | 29.59 | 30.47 | 29.93 | 618300.0 | 29.93 |
2020-08-28 | 32.0 | 30.25 | 31.59 | 30.57 | 765300.0 | 30.57 |
2020-08-27 | 31.65 | 30.02 | 31.56 | 30.98 | 1600800.0 | 30.98 |
2020-08-26 | 30.47 | 29.53 | 30.19 | 29.65 | 806500.0 | 29.65 |
2020-08-25 | 31.08 | 29.29 | 31.0 | 30.02 | 741700.0 | 30.02 |
2020-08-24 | 31.09 | 30.05 | 30.64 | 31.0 | 563600.0 | 31.0 |
2020-08-21 | 30.26 | 29.34 | 29.9 | 30.19 | 510500.0 | 30.19 |
2020-08-20 | 30.4 | 29.62 | 29.89 | 29.91 | 314000.0 | 29.91 |
2020-08-19 | 30.47 | 29.69 | 30.17 | 29.98 | 321100.0 | 29.98 |
2020-08-18 | 30.12 | 29.0 | 29.46 | 29.98 | 426700.0 | 29.98 |
2020-08-17 | 30.92 | 29.15 | 29.61 | 29.72 | 642400.0 | 29.72 |
2020-08-14 | 29.29 | 28.58 | 29.26 | 29.13 | 440300.0 | 29.13 |
2020-08-13 | 29.6 | 28.9 | 28.9 | 29.14 | 397800.0 | 29.14 |
2020-08-12 | 29.56 | 28.96 | 29.23 | 29.09 | 418000.0 | 29.09 |
2020-08-11 | 29.54 | 28.9 | 29.21 | 29.1 | 641500.0 | 29.1 |
2020-08-10 | 29.81 | 28.98 | 29.5 | 29.31 | 382700.0 | 29.31 |
2020-08-07 | 30.07 | 28.98 | 29.01 | 29.35 | 447100.0 | 29.35 |
2020-08-06 | 29.92 | 28.88 | 29.75 | 28.99 | 572200.0 | 28.99 |
2020-08-05 | 30.26 | 29.51 | 29.93 | 29.73 | 880400.0 | 29.73 |
2020-08-04 | 30.12 | 28.96 | 29.59 | 29.72 | 828000.0 | 29.72 |
2020-08-03 | 29.63 | 27.96 | 28.64 | 29.52 | 718600.0 | 29.52 |
2020-07-31 | 28.89 | 27.86 | 27.99 | 28.25 | 856300.0 | 28.25 |
2020-07-30 | 28.22 | 25.51 | 26.26 | 28.05 | 831500.0 | 28.05 |
2020-07-29 | 26.73 | 25.63 | 25.63 | 26.47 | 636100.0 | 26.47 |
2020-07-28 | 25.82 | 25.23 | 25.5 | 25.52 | 529200.0 | 25.52 |
2020-07-27 | 25.53 | 24.92 | 25.16 | 25.35 | 434000.0 | 25.35 |
2020-07-24 | 25.42 | 24.91 | 25.22 | 25.16 | 345500.0 | 25.16 |
2020-07-23 | 26.76 | 25.12 | 26.7 | 25.3 | 622800.0 | 25.3 |
2020-07-22 | 27.66 | 25.78 | 25.88 | 26.7 | 956700.0 | 26.7 |
2020-07-21 | 27.03 | 25.96 | 26.21 | 25.98 | 585700.0 | 25.98 |
2020-07-20 | 26.89 | 25.05 | 26.89 | 26.02 | 675200.0 | 26.02 |
2020-07-17 | 27.4 | 26.74 | 26.9 | 26.94 | 1403000.0 | 26.94 |
2020-07-16 | 26.89 | 25.1 | 25.33 | 26.81 | 801700.0 | 26.81 |
2020-07-15 | 25.76 | 24.2 | 24.26 | 25.55 | 862300.0 | 25.55 |
2020-07-14 | 24.1 | 22.82 | 22.91 | 24.03 | 816800.0 | 24.03 |
2020-07-13 | 23.56 | 22.44 | 22.44 | 23.0 | 1045300.0 | 23.0 |
2020-07-10 | 22.33 | 21.69 | 21.96 | 22.16 | 352000.0 | 22.16 |
2020-07-09 | 22.79 | 21.73 | 22.67 | 21.9 | 436000.0 | 21.9 |
2020-07-08 | 22.71 | 21.66 | 21.89 | 22.67 | 602500.0 | 22.67 |
2020-07-07 | 22.64 | 21.65 | 21.73 | 21.97 | 711600.0 | 21.97 |
2020-07-06 | 22.15 | 21.51 | 21.53 | 21.91 | 1086100.0 | 21.91 |
2020-07-02 | 21.52 | 20.56 | 21.1 | 21.25 | 1453200.0 | 21.25 |
2020-07-01 | 20.98 | 20.2 | 20.26 | 20.85 | 727700.0 | 20.85 |
2020-06-30 | 20.46 | 19.67 | 20.15 | 20.02 | 1175200.0 | 20.02 |
2020-06-29 | 20.81 | 19.45 | 20.03 | 20.25 | 825500.0 | 20.25 |
2020-06-26 | 21.32 | 19.84 | 21.27 | 19.87 | 860500.0 | 19.87 |
2020-06-25 | 21.41 | 20.8 | 20.94 | 21.26 | 534700.0 | 21.26 |
2020-06-24 | 22.07 | 20.87 | 21.57 | 21.03 | 798700.0 | 21.03 |
2020-06-23 | 23.56 | 21.59 | 23.56 | 21.64 | 875600.0 | 21.64 |
2020-06-22 | 23.35 | 20.89 | 21.5 | 23.34 | 975300.0 | 23.34 |
2020-06-19 | 22.81 | 21.22 | 22.75 | 21.31 | 1828200.0 | 21.31 |
2020-06-18 | 26.81 | 21.92 | 26.6 | 22.06 | 3048600.0 | 22.06 |
2020-06-17 | 23.04 | 22.55 | 22.77 | 22.9 | 306500.0 | 22.9 |
2020-06-16 | 22.74 | 21.87 | 22.09 | 22.59 | 491700.0 | 22.59 |
2020-06-15 | 21.61 | 20.43 | 20.7 | 21.4 | 333900.0 | 21.4 |
2020-06-12 | 21.68 | 20.04 | 21.62 | 20.98 | 629600.0 | 20.98 |
2020-06-11 | 21.34 | 20.57 | 20.96 | 21.0 | 530100.0 | 21.0 |
2020-06-10 | 22.68 | 21.41 | 22.68 | 21.72 | 558300.0 | 21.72 |
2020-06-09 | 23.14 | 22.02 | 22.5 | 22.68 | 485000.0 | 22.68 |
2020-06-08 | 23.49 | 22.39 | 22.8 | 22.78 | 622400.0 | 22.78 |
2020-06-05 | 23.29 | 22.67 | 22.72 | 22.82 | 547500.0 | 22.82 |
2020-06-04 | 23.32 | 22.35 | 23.15 | 22.68 | 461400.0 | 22.68 |
2020-06-03 | 23.34 | 22.5 | 22.67 | 23.28 | 378900.0 | 23.28 |
2020-06-02 | 22.66 | 21.57 | 21.97 | 22.56 | 592700.0 | 22.56 |
2020-06-01 | 23.26 | 21.92 | 22.18 | 22.84 | 663900.0 | 22.84 |
2020-05-29 | 22.37 | 21.55 | 22.18 | 22.14 | 730500.0 | 22.14 |
2020-05-28 | 23.29 | 22.04 | 22.68 | 22.12 | 649200.0 | 22.12 |
2020-05-27 | 23.0 | 22.13 | 22.48 | 22.54 | 1337300.0 | 22.54 |
2020-05-26 | 25.51 | 22.68 | 25.05 | 22.83 | 953600.0 | 22.83 |
2020-05-22 | 24.75 | 23.84 | 24.19 | 24.65 | 407900.0 | 24.65 |
2020-05-21 | 24.25 | 23.29 | 24.0 | 24.01 | 471100.0 | 24.01 |
2020-05-20 | 23.93 | 23.1 | 23.28 | 23.9 | 377500.0 | 23.9 |
2020-05-19 | 23.42 | 22.54 | 23.2 | 22.88 | 439200.0 | 22.88 |
2020-05-18 | 23.63 | 22.1 | 22.1 | 23.46 | 726400.0 | 23.46 |
2020-05-15 | 22.2 | 20.84 | 21.01 | 21.84 | 928900.0 | 21.84 |
2020-05-14 | 21.68 | 20.91 | 21.17 | 21.24 | 987400.0 | 21.24 |
2020-05-13 | 22.04 | 20.85 | 21.93 | 21.47 | 1084100.0 | 21.47 |
2020-05-12 | 22.84 | 22.14 | 22.45 | 22.14 | 751600.0 | 22.14 |
2020-05-11 | 22.49 | 21.51 | 21.99 | 22.38 | 845600.0 | 22.38 |
2020-05-08 | 22.74 | 22.13 | 22.44 | 22.44 | 759800.0 | 22.44 |
2020-05-07 | 22.23 | 20.68 | 20.81 | 22.2 | 729700.0 | 22.2 |
2020-05-06 | 21.17 | 20.44 | 20.72 | 20.55 | 817800.0 | 20.55 |
2020-05-05 | 21.08 | 19.96 | 19.96 | 20.72 | 916700.0 | 20.72 |
2020-05-04 | 19.87 | 18.11 | 18.8 | 19.66 | 1130500.0 | 19.66 |
2020-05-01 | 19.64 | 17.95 | 19.38 | 18.74 | 795500.0 | 18.74 |
2020-04-30 | 21.35 | 18.18 | 19.85 | 19.19 | 2970800.0 | 19.19 |
2020-04-29 | 19.3 | 17.78 | 19.11 | 18.09 | 1310500.0 | 18.09 |
2020-04-28 | 18.6 | 17.42 | 17.5 | 18.5 | 1118700.0 | 18.5 |
2020-04-27 | 17.41 | 16.0 | 16.04 | 17.32 | 783000.0 | 17.32 |
2020-04-24 | 15.91 | 15.33 | 15.53 | 15.9 | 362400.0 | 15.9 |
2020-04-23 | 15.58 | 14.93 | 15.23 | 15.32 | 554600.0 | 15.32 |
2020-04-22 | 15.76 | 15.07 | 15.5 | 15.21 | 406500.0 | 15.21 |
2020-04-21 | 15.29 | 14.59 | 14.71 | 15.26 | 515200.0 | 15.26 |
2020-04-20 | 15.25 | 14.55 | 15.16 | 14.92 | 591400.0 | 14.92 |
2020-04-17 | 15.34 | 14.75 | 14.99 | 15.29 | 641100.0 | 15.29 |
2020-04-16 | 15.05 | 14.15 | 14.38 | 14.61 | 592100.0 | 14.61 |
2020-04-15 | 14.55 | 13.64 | 13.95 | 14.22 | 553500.0 | 14.22 |
2020-04-14 | 14.71 | 14.01 | 14.49 | 14.3 | 407700.0 | 14.3 |
2020-04-13 | 15.4 | 13.83 | 15.3 | 14.18 | 838200.0 | 14.18 |
2020-04-09 | 16.43 | 15.8 | 15.93 | 16.26 | 579600.0 | 16.26 |
2020-04-08 | 16.03 | 14.13 | 14.13 | 15.63 | 674700.0 | 15.63 |
2020-04-07 | 14.38 | 13.78 | 13.87 | 13.88 | 583600.0 | 13.88 |
2020-04-06 | 13.46 | 12.64 | 12.69 | 13.38 | 395100.0 | 13.38 |
2020-04-03 | 12.38 | 11.72 | 12.38 | 12.35 | 507200.0 | 12.35 |
2020-04-02 | 12.68 | 12.03 | 12.57 | 12.42 | 519400.0 | 12.42 |
2020-04-01 | 13.33 | 12.43 | 12.91 | 12.65 | 612100.0 | 12.65 |
2020-03-31 | 13.52 | 12.86 | 13.11 | 13.23 | 641400.0 | 13.23 |
2020-03-30 | 13.76 | 12.73 | 13.05 | 13.05 | 725800.0 | 13.05 |
2020-03-27 | 13.79 | 12.76 | 13.2 | 12.88 | 324000.0 | 12.88 |
2020-03-26 | 13.67 | 12.6 | 12.93 | 13.54 | 432900.0 | 13.54 |
2020-03-25 | 13.94 | 12.75 | 13.39 | 12.78 | 562000.0 | 12.78 |
2020-03-24 | 13.68 | 12.68 | 13.0 | 13.38 | 485800.0 | 13.38 |
2020-03-23 | 13.05 | 12.01 | 12.65 | 12.95 | 495700.0 | 12.95 |
2020-03-20 | 13.98 | 12.53 | 13.34 | 12.53 | 913000.0 | 12.53 |
2020-03-19 | 13.67 | 11.16 | 11.16 | 13.26 | 965600.0 | 13.26 |
2020-03-18 | 13.61 | 11.15 | 13.35 | 11.17 | 815300.0 | 11.17 |
2020-03-17 | 15.12 | 13.66 | 14.31 | 14.06 | 899000.0 | 14.06 |
2020-03-16 | 14.06 | 12.88 | 13.55 | 14.05 | 846400.0 | 14.05 |
2020-03-13 | 14.83 | 13.42 | 14.03 | 14.8 | 718200.0 | 14.8 |
2020-03-12 | 15.12 | 13.41 | 15.03 | 13.57 | 941000.0 | 13.57 |
2020-03-11 | 17.05 | 15.51 | 16.77 | 15.84 | 807600.0 | 15.84 |
2020-03-10 | 17.87 | 16.26 | 17.8 | 17.04 | 896100.0 | 17.04 |
2020-03-09 | 17.77 | 16.52 | 17.03 | 17.53 | 748600.0 | 17.53 |
2020-03-06 | 17.97 | 17.41 | 17.5 | 17.95 | 614400.0 | 17.95 |
2020-03-05 | 18.28 | 17.7 | 18.0 | 17.86 | 661800.0 | 17.86 |
2020-03-04 | 18.45 | 18.05 | 18.3 | 18.29 | 533800.0 | 18.29 |
2020-03-03 | 18.52 | 17.86 | 18.42 | 18.1 | 641700.0 | 18.1 |
2020-03-02 | 18.42 | 17.73 | 18.13 | 18.37 | 647800.0 | 18.37 |
2020-02-28 | 18.05 | 16.98 | 17.11 | 18.04 | 986900.0 | 18.04 |
2020-02-27 | 18.09 | 16.72 | 17.3 | 17.59 | 877500.0 | 17.59 |
2020-02-26 | 18.14 | 17.61 | 17.95 | 17.63 | 960500.0 | 17.63 |
2020-02-25 | 18.32 | 17.79 | 18.28 | 17.87 | 943900.0 | 17.87 |
2020-02-24 | 18.32 | 17.65 | 17.8 | 18.15 | 873300.0 | 18.15 |
2020-02-21 | 18.55 | 17.64 | 18.14 | 18.36 | 548700.0 | 18.36 |
2020-02-20 | 18.63 | 18.02 | 18.06 | 18.17 | 634100.0 | 18.17 |
2020-02-19 | 18.29 | 17.88 | 17.94 | 18.02 | 701200.0 | 18.02 |
2020-02-18 | 18.0 | 16.23 | 16.99 | 17.78 | 1402200.0 | 17.78 |