名前 | Triple-S Management Corporation Class B Common Stock |
ティッカー | GTS |
国 | United States |
上場年 | 2007.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.34 | 22.91 | 23.11 | 23.27 | 80100.0 | 23.27 |
2021-02-12 | 23.39 | 22.87 | 22.91 | 23.17 | 59700.0 | 23.17 |
2021-02-11 | 23.45 | 22.79 | 23.16 | 23.05 | 63200.0 | 23.05 |
2021-02-10 | 23.67 | 23.0 | 23.55 | 23.11 | 56500.0 | 23.11 |
2021-02-09 | 23.95 | 23.32 | 23.55 | 23.39 | 77300.0 | 23.39 |
2021-02-08 | 23.54 | 22.97 | 23.1 | 23.42 | 209800.0 | 23.42 |
2021-02-05 | 23.32 | 22.63 | 23.32 | 22.98 | 91500.0 | 22.98 |
2021-02-04 | 23.22 | 22.87 | 23.14 | 23.04 | 38100.0 | 23.04 |
2021-02-03 | 23.45 | 22.53 | 23.24 | 23.12 | 110200.0 | 23.12 |
2021-02-02 | 24.07 | 23.29 | 23.71 | 23.29 | 34300.0 | 23.29 |
2021-02-01 | 23.86 | 23.0 | 23.63 | 23.54 | 89700.0 | 23.54 |
2021-01-29 | 24.58 | 23.21 | 24.58 | 23.43 | 95000.0 | 23.43 |
2021-01-28 | 25.2 | 23.58 | 23.89 | 24.36 | 165000.0 | 24.36 |
2021-01-27 | 24.1 | 23.48 | 23.62 | 23.56 | 119500.0 | 23.56 |
2021-01-26 | 24.91 | 23.95 | 24.51 | 24.24 | 73500.0 | 24.24 |
2021-01-25 | 24.73 | 23.91 | 24.38 | 24.29 | 58100.0 | 24.29 |
2021-01-22 | 24.53 | 23.66 | 23.73 | 24.53 | 76600.0 | 24.53 |
2021-01-21 | 24.79 | 23.88 | 24.36 | 24.03 | 78300.0 | 24.03 |
2021-01-20 | 24.52 | 23.59 | 23.99 | 24.51 | 88700.0 | 24.51 |
2021-01-19 | 24.17 | 23.51 | 23.99 | 23.96 | 78900.0 | 23.96 |
2021-01-15 | 23.82 | 22.47 | 22.59 | 23.77 | 93300.0 | 23.77 |
2021-01-14 | 23.06 | 22.04 | 22.04 | 22.96 | 72000.0 | 22.96 |
2021-01-13 | 22.7 | 21.77 | 22.63 | 21.95 | 76400.0 | 21.95 |
2021-01-12 | 23.06 | 22.48 | 22.52 | 22.77 | 34000.0 | 22.77 |
2021-01-11 | 23.21 | 22.24 | 22.62 | 22.44 | 49200.0 | 22.44 |
2021-01-08 | 23.3 | 22.43 | 23.3 | 22.96 | 49500.0 | 22.96 |
2021-01-07 | 23.47 | 22.6 | 22.9 | 23.25 | 64100.0 | 23.25 |
2021-01-06 | 22.97 | 21.22 | 21.22 | 22.86 | 162700.0 | 22.86 |
2021-01-05 | 21.69 | 20.95 | 21.42 | 21.02 | 62200.0 | 21.02 |
2021-01-04 | 21.71 | 21.15 | 21.71 | 21.42 | 86900.0 | 21.42 |
2020-12-31 | 21.42 | 21.09 | 21.4 | 21.35 | 32000.0 | 21.35 |
2020-12-30 | 21.77 | 21.13 | 21.7 | 21.4 | 75300.0 | 21.4 |
2020-12-29 | 21.95 | 21.23 | 21.95 | 21.56 | 50400.0 | 21.56 |
2020-12-28 | 21.92 | 21.53 | 21.64 | 21.74 | 40700.0 | 21.74 |
2020-12-24 | 21.93 | 21.14 | 21.82 | 21.3 | 37700.0 | 21.3 |
2020-12-23 | 21.82 | 21.2 | 21.39 | 21.69 | 117800.0 | 21.69 |
2020-12-22 | 21.39 | 21.04 | 21.38 | 21.26 | 61000.0 | 21.26 |
2020-12-21 | 21.41 | 20.85 | 21.06 | 21.29 | 46800.0 | 21.29 |
2020-12-18 | 22.36 | 21.18 | 22.0 | 21.44 | 378600.0 | 21.44 |
2020-12-17 | 21.93 | 21.2 | 21.85 | 21.76 | 68600.0 | 21.76 |
2020-12-16 | 21.99 | 21.43 | 21.73 | 21.77 | 55200.0 | 21.77 |
2020-12-15 | 21.85 | 21.03 | 21.25 | 21.72 | 45700.0 | 21.72 |
2020-12-14 | 21.89 | 20.96 | 21.89 | 21.02 | 76600.0 | 21.02 |
2020-12-11 | 22.47 | 21.51 | 22.47 | 21.57 | 74500.0 | 21.57 |
2020-12-10 | 23.01 | 22.56 | 22.97 | 22.68 | 98000.0 | 22.68 |
2020-12-09 | 24.25 | 23.1 | 24.25 | 23.1 | 87200.0 | 23.1 |
2020-12-08 | 24.45 | 23.83 | 24.17 | 24.05 | 99800.0 | 24.05 |
2020-12-07 | 24.7 | 23.98 | 24.7 | 24.45 | 91800.0 | 24.45 |
2020-12-04 | 24.66 | 23.81 | 24.04 | 24.6 | 99400.0 | 24.6 |
2020-12-03 | 24.13 | 23.27 | 23.39 | 23.94 | 76900.0 | 23.94 |
2020-12-02 | 23.44 | 22.72 | 22.93 | 23.27 | 86600.0 | 23.27 |
2020-12-01 | 23.48 | 22.72 | 22.72 | 22.83 | 88000.0 | 22.83 |
2020-11-30 | 22.87 | 22.32 | 22.63 | 22.41 | 175400.0 | 22.41 |
2020-11-27 | 22.91 | 22.34 | 22.4 | 22.82 | 27900.0 | 22.82 |
2020-11-25 | 22.94 | 22.34 | 22.92 | 22.5 | 41800.0 | 22.5 |
2020-11-24 | 23.42 | 22.92 | 23.29 | 23.0 | 95600.0 | 23.0 |
2020-11-23 | 23.13 | 22.89 | 23.04 | 22.96 | 64700.0 | 22.96 |
2020-11-20 | 22.99 | 22.14 | 22.14 | 22.82 | 79500.0 | 22.82 |
2020-11-19 | 23.11 | 22.14 | 22.96 | 22.36 | 64800.0 | 22.36 |
2020-11-18 | 23.73 | 22.92 | 23.3 | 23.1 | 79100.0 | 23.1 |
2020-11-17 | 23.57 | 22.95 | 23.52 | 23.3 | 72300.0 | 23.3 |
2020-11-16 | 23.65 | 22.99 | 23.21 | 23.62 | 158500.0 | 23.62 |
2020-11-13 | 23.04 | 22.65 | 22.71 | 22.78 | 251600.0 | 22.78 |
2020-11-12 | 22.9 | 22.13 | 22.56 | 22.4 | 152200.0 | 22.4 |
2020-11-11 | 23.19 | 22.52 | 22.95 | 22.78 | 74400.0 | 22.78 |
2020-11-10 | 23.42 | 22.75 | 23.33 | 23.0 | 95800.0 | 23.0 |
2020-11-09 | 24.18 | 22.93 | 23.54 | 22.93 | 182500.0 | 22.93 |
2020-11-06 | 23.92 | 21.24 | 21.24 | 22.21 | 261200.0 | 22.21 |
2020-11-05 | 21.08 | 20.26 | 20.5 | 21.01 | 196900.0 | 21.01 |
2020-11-04 | 21.02 | 20.02 | 20.5 | 20.25 | 59600.0 | 20.25 |
2020-11-03 | 20.92 | 19.65 | 19.65 | 20.76 | 108200.0 | 20.76 |
2020-11-02 | 19.3 | 18.76 | 18.8 | 19.26 | 104900.0 | 19.26 |
2020-10-30 | 18.53 | 18.14 | 18.43 | 18.52 | 104600.0 | 18.52 |
2020-10-29 | 18.7 | 18.12 | 18.41 | 18.46 | 73400.0 | 18.46 |
2020-10-28 | 18.82 | 18.25 | 18.52 | 18.44 | 106800.0 | 18.44 |
2020-10-27 | 19.29 | 18.36 | 19.29 | 18.86 | 51100.0 | 18.86 |
2020-10-26 | 19.63 | 19.16 | 19.63 | 19.4 | 41800.0 | 19.4 |
2020-10-23 | 20.11 | 19.62 | 19.62 | 19.86 | 46600.0 | 19.86 |
2020-10-22 | 19.63 | 19.1 | 19.4 | 19.5 | 58300.0 | 19.5 |
2020-10-21 | 19.63 | 19.15 | 19.31 | 19.29 | 46300.0 | 19.29 |
2020-10-20 | 19.87 | 19.3 | 19.87 | 19.4 | 37800.0 | 19.4 |
2020-10-19 | 20.87 | 19.44 | 20.37 | 19.64 | 45800.0 | 19.64 |
2020-10-16 | 20.68 | 19.99 | 19.99 | 20.44 | 56500.0 | 20.44 |
2020-10-15 | 20.45 | 19.65 | 19.85 | 20.17 | 65100.0 | 20.17 |
2020-10-14 | 20.49 | 20.03 | 20.4 | 20.13 | 40900.0 | 20.13 |
2020-10-13 | 20.64 | 20.25 | 20.64 | 20.4 | 51100.0 | 20.4 |
2020-10-12 | 21.19 | 20.49 | 20.5 | 20.86 | 87200.0 | 20.86 |
2020-10-09 | 20.76 | 20.43 | 20.76 | 20.5 | 48500.0 | 20.5 |
2020-10-08 | 20.8 | 20.38 | 20.46 | 20.49 | 70000.0 | 20.49 |
2020-10-07 | 20.27 | 19.74 | 19.85 | 20.21 | 92400.0 | 20.21 |
2020-10-06 | 20.26 | 19.5 | 19.99 | 19.6 | 82100.0 | 19.6 |
2020-10-05 | 19.93 | 18.83 | 19.06 | 19.72 | 88400.0 | 19.72 |
2020-10-02 | 19.04 | 18.19 | 18.19 | 18.89 | 88900.0 | 18.89 |
2020-10-01 | 18.73 | 17.55 | 17.94 | 18.53 | 348000.0 | 18.53 |
2020-09-30 | 18.14 | 17.73 | 17.77 | 17.87 | 126000.0 | 17.87 |
2020-09-29 | 17.97 | 17.42 | 17.75 | 17.87 | 103300.0 | 17.87 |
2020-09-28 | 18.17 | 17.67 | 17.94 | 17.71 | 90900.0 | 17.71 |
2020-09-25 | 17.81 | 17.32 | 17.32 | 17.7 | 65400.0 | 17.7 |
2020-09-24 | 18.02 | 17.4 | 17.77 | 17.54 | 111700.0 | 17.54 |
2020-09-23 | 18.19 | 17.74 | 18.07 | 17.81 | 126400.0 | 17.81 |
2020-09-22 | 18.36 | 17.8 | 18.36 | 18.06 | 100200.0 | 18.06 |
2020-09-21 | 18.93 | 18.0 | 18.77 | 18.35 | 141900.0 | 18.35 |
2020-09-18 | 19.38 | 18.37 | 18.72 | 19.21 | 341100.0 | 19.21 |
2020-09-17 | 18.45 | 17.9 | 17.99 | 18.35 | 61900.0 | 18.35 |
2020-09-16 | 18.44 | 17.68 | 17.76 | 18.25 | 88700.0 | 18.25 |
2020-09-15 | 18.58 | 17.79 | 18.41 | 17.8 | 40600.0 | 17.8 |
2020-09-14 | 18.52 | 18.16 | 18.23 | 18.29 | 64200.0 | 18.29 |
2020-09-11 | 19.09 | 18.0 | 19.09 | 18.12 | 120200.0 | 18.12 |
2020-09-10 | 19.12 | 18.58 | 18.78 | 18.97 | 113600.0 | 18.97 |
2020-09-09 | 19.06 | 18.62 | 18.79 | 18.81 | 146700.0 | 18.81 |
2020-09-08 | 18.88 | 18.29 | 18.83 | 18.62 | 63700.0 | 18.62 |
2020-09-04 | 19.17 | 18.35 | 19.13 | 19.0 | 61100.0 | 19.0 |
2020-09-03 | 19.41 | 18.76 | 19.39 | 18.83 | 100500.0 | 18.83 |
2020-09-02 | 19.46 | 18.69 | 18.8 | 19.37 | 77100.0 | 19.37 |
2020-09-01 | 18.9 | 18.28 | 18.41 | 18.87 | 109600.0 | 18.87 |
2020-08-31 | 18.85 | 18.29 | 18.73 | 18.6 | 88100.0 | 18.6 |
2020-08-28 | 18.89 | 18.27 | 18.57 | 18.88 | 53400.0 | 18.88 |
2020-08-27 | 18.85 | 18.3 | 18.5 | 18.35 | 68000.0 | 18.35 |
2020-08-26 | 18.85 | 18.07 | 18.85 | 18.34 | 91300.0 | 18.34 |
2020-08-25 | 19.82 | 18.32 | 19.66 | 18.9 | 90500.0 | 18.9 |
2020-08-24 | 19.96 | 19.22 | 19.9 | 19.65 | 94400.0 | 19.65 |
2020-08-21 | 19.67 | 18.84 | 18.95 | 19.64 | 166700.0 | 19.64 |
2020-08-20 | 19.4 | 18.54 | 18.54 | 19.11 | 150200.0 | 19.11 |
2020-08-19 | 19.34 | 18.67 | 19.0 | 18.79 | 76400.0 | 18.79 |
2020-08-18 | 18.86 | 18.36 | 18.74 | 18.81 | 93600.0 | 18.81 |
2020-08-17 | 18.83 | 18.32 | 18.51 | 18.74 | 76200.0 | 18.74 |
2020-08-14 | 18.71 | 18.44 | 18.47 | 18.56 | 40000.0 | 18.56 |
2020-08-13 | 18.86 | 18.5 | 18.58 | 18.7 | 75900.0 | 18.7 |
2020-08-12 | 18.91 | 18.15 | 18.89 | 18.79 | 101000.0 | 18.79 |
2020-08-11 | 19.73 | 18.51 | 19.44 | 18.61 | 107500.0 | 18.61 |
2020-08-10 | 19.67 | 19.05 | 19.09 | 19.14 | 70100.0 | 19.14 |
2020-08-07 | 19.78 | 18.7 | 18.7 | 18.99 | 87400.0 | 18.99 |
2020-08-06 | 19.5 | 17.11 | 19.5 | 18.73 | 506800.0 | 18.73 |
2020-08-05 | 20.48 | 19.62 | 20.0 | 20.47 | 124300.0 | 20.47 |
2020-08-04 | 19.78 | 19.21 | 19.23 | 19.75 | 133400.0 | 19.75 |
2020-08-03 | 19.73 | 19.06 | 19.69 | 19.24 | 111900.0 | 19.24 |
2020-07-31 | 20.32 | 18.88 | 20.05 | 19.46 | 130500.0 | 19.46 |
2020-07-30 | 20.82 | 19.64 | 19.9 | 20.21 | 73700.0 | 20.21 |
2020-07-29 | 20.41 | 19.52 | 19.52 | 20.25 | 78300.0 | 20.25 |
2020-07-28 | 19.8 | 19.33 | 19.33 | 19.44 | 105900.0 | 19.44 |
2020-07-27 | 19.57 | 18.77 | 18.77 | 19.37 | 74600.0 | 19.37 |
2020-07-24 | 19.35 | 18.79 | 19.11 | 18.83 | 373300.0 | 18.83 |
2020-07-23 | 19.83 | 19.22 | 19.28 | 19.26 | 63100.0 | 19.26 |
2020-07-22 | 19.78 | 19.04 | 19.46 | 19.35 | 83200.0 | 19.35 |
2020-07-21 | 19.79 | 19.32 | 19.37 | 19.53 | 80100.0 | 19.53 |
2020-07-20 | 19.36 | 19.06 | 19.32 | 19.11 | 64300.0 | 19.11 |
2020-07-17 | 20.06 | 19.35 | 19.39 | 19.42 | 88000.0 | 19.42 |
2020-07-16 | 19.39 | 18.72 | 19.22 | 19.37 | 345000.0 | 19.37 |
2020-07-15 | 19.27 | 18.66 | 18.9 | 19.22 | 322400.0 | 19.22 |
2020-07-14 | 18.59 | 17.76 | 17.97 | 18.53 | 76300.0 | 18.53 |
2020-07-13 | 18.36 | 17.65 | 17.81 | 17.98 | 90800.0 | 17.98 |
2020-07-10 | 17.64 | 17.01 | 17.3 | 17.63 | 96100.0 | 17.63 |
2020-07-09 | 18.26 | 17.25 | 18.23 | 17.32 | 152000.0 | 17.32 |
2020-07-08 | 18.83 | 18.12 | 18.67 | 18.36 | 169800.0 | 18.36 |
2020-07-07 | 19.21 | 18.67 | 19.11 | 18.75 | 152600.0 | 18.75 |
2020-07-06 | 19.5 | 18.75 | 19.5 | 19.33 | 135000.0 | 19.33 |
2020-07-02 | 19.59 | 19.05 | 19.21 | 19.11 | 142400.0 | 19.11 |
2020-07-01 | 19.3 | 18.71 | 19.08 | 18.81 | 264200.0 | 18.81 |
2020-06-30 | 19.13 | 18.31 | 18.6 | 19.02 | 129100.0 | 19.02 |
2020-06-29 | 19.26 | 18.19 | 18.19 | 18.73 | 127000.0 | 18.73 |
2020-06-26 | 18.53 | 17.89 | 18.4 | 18.12 | 273200.0 | 18.12 |
2020-06-25 | 18.63 | 17.8 | 18.09 | 18.61 | 227300.0 | 18.61 |
2020-06-24 | 18.91 | 17.96 | 18.91 | 18.24 | 154100.0 | 18.24 |
2020-06-23 | 19.45 | 18.37 | 19.08 | 19.12 | 194900.0 | 19.12 |
2020-06-22 | 18.94 | 18.17 | 18.32 | 18.72 | 234800.0 | 18.72 |
2020-06-19 | 19.0 | 18.22 | 18.42 | 18.55 | 302200.0 | 18.55 |
2020-06-18 | 18.36 | 17.86 | 17.96 | 18.33 | 146300.0 | 18.33 |
2020-06-17 | 18.67 | 18.06 | 18.67 | 18.16 | 121800.0 | 18.16 |
2020-06-16 | 18.84 | 17.98 | 18.52 | 18.58 | 165400.0 | 18.58 |
2020-06-15 | 18.15 | 17.56 | 18.07 | 17.88 | 194000.0 | 17.88 |
2020-06-12 | 19.67 | 18.25 | 19.16 | 18.63 | 300600.0 | 18.63 |
2020-06-11 | 19.95 | 18.39 | 19.82 | 18.5 | 336300.0 | 18.5 |
2020-06-10 | 21.08 | 20.24 | 21.08 | 20.5 | 311800.0 | 20.5 |
2020-06-09 | 21.51 | 20.74 | 20.93 | 21.19 | 216000.0 | 21.19 |
2020-06-08 | 21.42 | 20.56 | 20.68 | 21.34 | 283000.0 | 21.34 |
2020-06-05 | 20.69 | 20.03 | 20.03 | 20.39 | 230300.0 | 20.39 |
2020-06-04 | 20.21 | 19.44 | 19.9 | 19.66 | 268700.0 | 19.66 |
2020-06-03 | 21.1 | 20.17 | 20.34 | 20.34 | 314000.0 | 20.34 |
2020-06-02 | 20.41 | 19.56 | 20.0 | 20.03 | 186200.0 | 20.03 |
2020-06-01 | 20.24 | 19.45 | 19.9 | 19.86 | 259800.0 | 19.86 |
2020-05-29 | 19.98 | 18.2 | 18.37 | 19.9 | 307900.0 | 19.9 |
2020-05-28 | 19.52 | 18.46 | 18.62 | 18.61 | 368200.0 | 18.61 |
2020-05-27 | 18.6 | 17.49 | 18.07 | 18.47 | 182700.0 | 18.47 |
2020-05-26 | 18.22 | 17.5 | 17.55 | 17.8 | 176100.0 | 17.8 |
2020-05-22 | 17.37 | 16.63 | 17.37 | 16.97 | 122000.0 | 16.97 |
2020-05-21 | 17.78 | 16.83 | 16.83 | 17.29 | 193800.0 | 17.29 |
2020-05-20 | 17.34 | 16.83 | 17.02 | 17.0 | 198300.0 | 17.0 |
2020-05-19 | 17.23 | 16.69 | 16.75 | 16.71 | 238400.0 | 16.71 |
2020-05-18 | 17.38 | 16.75 | 16.97 | 16.98 | 151400.0 | 16.98 |
2020-05-15 | 16.73 | 15.85 | 15.85 | 16.42 | 241700.0 | 16.42 |
2020-05-14 | 16.05 | 15.08 | 15.37 | 15.89 | 162500.0 | 15.89 |
2020-05-13 | 16.72 | 15.48 | 16.72 | 15.71 | 177000.0 | 15.71 |
2020-05-12 | 17.5 | 16.88 | 16.88 | 16.96 | 207700.0 | 16.96 |
2020-05-11 | 17.13 | 15.53 | 15.55 | 16.77 | 365600.0 | 16.77 |
2020-05-08 | 15.58 | 15.22 | 15.22 | 15.34 | 294400.0 | 15.34 |
2020-05-07 | 17.11 | 14.38 | 16.8 | 14.99 | 525300.0 | 14.99 |
2020-05-06 | 16.96 | 16.15 | 16.45 | 16.22 | 269200.0 | 16.22 |
2020-05-05 | 17.25 | 16.49 | 16.83 | 16.56 | 218800.0 | 16.56 |
2020-05-04 | 16.82 | 16.28 | 16.5 | 16.64 | 175300.0 | 16.64 |
2020-05-01 | 16.92 | 16.43 | 16.45 | 16.74 | 309600.0 | 16.74 |
2020-04-30 | 17.06 | 16.13 | 16.32 | 16.93 | 257600.0 | 16.93 |
2020-04-29 | 17.37 | 16.36 | 16.65 | 16.69 | 380800.0 | 16.69 |
2020-04-28 | 16.76 | 16.0 | 16.76 | 16.04 | 246900.0 | 16.04 |
2020-04-27 | 16.64 | 16.07 | 16.23 | 16.34 | 284400.0 | 16.34 |
2020-04-24 | 16.61 | 15.96 | 16.21 | 16.24 | 228400.0 | 16.24 |
2020-04-23 | 17.02 | 15.99 | 15.99 | 16.23 | 253400.0 | 16.23 |
2020-04-22 | 16.48 | 15.75 | 15.95 | 16.08 | 284300.0 | 16.08 |
2020-04-21 | 16.46 | 15.56 | 16.15 | 15.63 | 213500.0 | 15.63 |
2020-04-20 | 16.66 | 16.16 | 16.16 | 16.51 | 267400.0 | 16.51 |
2020-04-17 | 16.81 | 16.02 | 16.5 | 16.56 | 468600.0 | 16.56 |
2020-04-16 | 16.37 | 15.41 | 15.44 | 16.1 | 458600.0 | 16.1 |
2020-04-15 | 15.8 | 14.83 | 15.01 | 15.61 | 476700.0 | 15.61 |
2020-04-14 | 15.91 | 15.19 | 15.4 | 15.55 | 243500.0 | 15.55 |
2020-04-13 | 15.52 | 15.02 | 15.26 | 15.34 | 339500.0 | 15.34 |
2020-04-09 | 15.66 | 14.71 | 14.75 | 15.5 | 248900.0 | 15.5 |
2020-04-08 | 14.89 | 13.51 | 13.91 | 14.46 | 248700.0 | 14.46 |
2020-04-07 | 14.12 | 13.51 | 13.58 | 13.61 | 366900.0 | 13.61 |
2020-04-06 | 13.39 | 12.62 | 12.63 | 13.15 | 242700.0 | 13.15 |
2020-04-03 | 12.57 | 11.94 | 12.19 | 12.08 | 258600.0 | 12.08 |
2020-04-02 | 13.16 | 11.92 | 12.28 | 12.38 | 259700.0 | 12.38 |
2020-04-01 | 13.64 | 12.41 | 13.45 | 12.6 | 324100.0 | 12.6 |
2020-03-31 | 14.28 | 13.56 | 14.16 | 14.1 | 410800.0 | 14.1 |
2020-03-30 | 14.74 | 13.9 | 14.08 | 14.32 | 266500.0 | 14.32 |
2020-03-27 | 14.47 | 13.62 | 13.93 | 14.04 | 353000.0 | 14.04 |
2020-03-26 | 15.82 | 13.83 | 14.71 | 14.52 | 374600.0 | 14.52 |
2020-03-25 | 14.75 | 11.81 | 11.98 | 14.51 | 282400.0 | 14.51 |
2020-03-24 | 12.15 | 10.65 | 10.65 | 11.98 | 409200.0 | 11.98 |
2020-03-23 | 10.37 | 9.72 | 10.08 | 10.15 | 209200.0 | 10.15 |
2020-03-20 | 11.43 | 9.77 | 10.4 | 10.08 | 408400.0 | 10.08 |
2020-03-19 | 10.8 | 9.22 | 10.2 | 10.52 | 402600.0 | 10.52 |
2020-03-18 | 13.12 | 9.13 | 13.12 | 10.27 | 587900.0 | 10.27 |
2020-03-17 | 13.66 | 12.32 | 12.88 | 13.62 | 405200.0 | 13.62 |
2020-03-16 | 15.09 | 12.51 | 15.09 | 12.62 | 366400.0 | 12.62 |
2020-03-13 | 15.59 | 13.91 | 14.73 | 15.59 | 308400.0 | 15.59 |
2020-03-12 | 14.99 | 13.75 | 14.31 | 13.76 | 387800.0 | 13.76 |
2020-03-11 | 15.87 | 15.0 | 15.11 | 15.37 | 188200.0 | 15.37 |
2020-03-10 | 15.73 | 14.8 | 15.21 | 15.47 | 230800.0 | 15.47 |
2020-03-09 | 15.11 | 13.84 | 14.4 | 14.71 | 350000.0 | 14.71 |
2020-03-06 | 15.77 | 14.84 | 15.1 | 15.49 | 253800.0 | 15.49 |
2020-03-05 | 15.63 | 14.79 | 14.82 | 15.6 | 261200.0 | 15.6 |
2020-03-04 | 15.83 | 14.5 | 14.5 | 15.32 | 244900.0 | 15.32 |
2020-03-03 | 15.15 | 14.17 | 14.86 | 14.26 | 203800.0 | 14.26 |
2020-03-02 | 14.93 | 14.29 | 14.91 | 14.9 | 157200.0 | 14.9 |
2020-02-28 | 15.41 | 14.25 | 14.27 | 14.99 | 369900.0 | 14.99 |
2020-02-27 | 14.96 | 13.54 | 14.82 | 14.74 | 408500.0 | 14.74 |
2020-02-26 | 16.05 | 15.06 | 15.62 | 15.17 | 231400.0 | 15.17 |
2020-02-25 | 16.43 | 15.44 | 16.43 | 15.59 | 169500.0 | 15.59 |
2020-02-24 | 16.91 | 16.25 | 16.91 | 16.36 | 223600.0 | 16.36 |
2020-02-21 | 17.57 | 16.91 | 17.57 | 17.41 | 196700.0 | 17.41 |
2020-02-20 | 17.75 | 17.41 | 17.63 | 17.64 | 98900.0 | 17.64 |
2020-02-19 | 17.89 | 17.43 | 17.63 | 17.76 | 158100.0 | 17.76 |
2020-02-18 | 17.73 | 17.48 | 17.6 | 17.56 | 91200.0 | 17.56 |