名前 | Hilton Grand Vacations Inc. Common Stock |
ティッカー | HGV |
国 | nan |
上場年 | 2016.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.03 | 35.79 | 36.0 | 36.14 | 541700.0 | 36.14 |
2021-02-12 | 35.85 | 34.37 | 34.49 | 35.64 | 657100.0 | 35.64 |
2021-02-11 | 34.74 | 33.87 | 34.11 | 34.69 | 510600.0 | 34.69 |
2021-02-10 | 34.75 | 34.01 | 34.57 | 34.12 | 621100.0 | 34.12 |
2021-02-09 | 34.75 | 34.15 | 34.5 | 34.16 | 755600.0 | 34.16 |
2021-02-08 | 34.77 | 33.91 | 34.62 | 34.17 | 978400.0 | 34.17 |
2021-02-05 | 35.28 | 34.08 | 34.2 | 34.36 | 647900.0 | 34.36 |
2021-02-04 | 34.11 | 32.91 | 32.91 | 33.76 | 600900.0 | 33.76 |
2021-02-03 | 32.98 | 32.35 | 32.51 | 32.67 | 282400.0 | 32.67 |
2021-02-02 | 32.65 | 31.36 | 31.39 | 32.57 | 515000.0 | 32.57 |
2021-02-01 | 31.06 | 29.42 | 30.04 | 30.98 | 545200.0 | 30.98 |
2021-01-29 | 30.25 | 28.88 | 30.25 | 29.72 | 833700.0 | 29.72 |
2021-01-28 | 31.14 | 29.76 | 30.35 | 30.41 | 568500.0 | 30.41 |
2021-01-27 | 32.24 | 29.83 | 31.44 | 29.9 | 1189800.0 | 29.9 |
2021-01-26 | 33.5 | 32.19 | 33.38 | 32.3 | 334900.0 | 32.3 |
2021-01-25 | 33.42 | 32.58 | 33.42 | 33.11 | 488300.0 | 33.11 |
2021-01-22 | 33.98 | 32.89 | 33.53 | 33.85 | 512600.0 | 33.85 |
2021-01-21 | 34.21 | 33.04 | 34.19 | 33.97 | 742000.0 | 33.97 |
2021-01-20 | 34.39 | 33.74 | 33.79 | 34.19 | 823900.0 | 34.19 |
2021-01-19 | 34.14 | 32.95 | 33.17 | 33.69 | 940100.0 | 33.69 |
2021-01-15 | 32.79 | 31.64 | 31.64 | 32.64 | 817300.0 | 32.64 |
2021-01-14 | 33.1 | 32.02 | 32.24 | 32.33 | 827200.0 | 32.33 |
2021-01-13 | 32.47 | 31.41 | 32.23 | 31.78 | 387500.0 | 31.78 |
2021-01-12 | 32.6 | 31.7 | 32.39 | 32.35 | 335000.0 | 32.35 |
2021-01-11 | 32.72 | 31.59 | 31.76 | 32.37 | 346000.0 | 32.37 |
2021-01-08 | 32.86 | 31.71 | 32.65 | 32.28 | 373500.0 | 32.28 |
2021-01-07 | 33.11 | 32.1 | 32.47 | 32.32 | 492200.0 | 32.32 |
2021-01-06 | 33.76 | 31.28 | 31.28 | 32.46 | 1136000.0 | 32.46 |
2021-01-05 | 31.22 | 30.01 | 30.01 | 30.9 | 624900.0 | 30.9 |
2021-01-04 | 31.7 | 29.58 | 31.45 | 30.11 | 1003700.0 | 30.11 |
2020-12-31 | 31.72 | 30.75 | 31.01 | 31.35 | 622300.0 | 31.35 |
2020-12-30 | 31.42 | 30.5 | 30.51 | 31.23 | 409900.0 | 31.23 |
2020-12-29 | 31.18 | 30.33 | 30.85 | 30.54 | 316300.0 | 30.54 |
2020-12-28 | 31.21 | 30.59 | 30.95 | 30.8 | 334700.0 | 30.8 |
2020-12-24 | 30.65 | 29.97 | 30.56 | 30.46 | 135700.0 | 30.46 |
2020-12-23 | 30.91 | 30.13 | 30.37 | 30.55 | 386200.0 | 30.55 |
2020-12-22 | 30.51 | 29.65 | 30.11 | 30.08 | 287400.0 | 30.08 |
2020-12-21 | 30.37 | 29.13 | 29.13 | 30.3 | 919700.0 | 30.3 |
2020-12-18 | 31.21 | 29.23 | 29.31 | 30.23 | 1259900.0 | 30.23 |
2020-12-17 | 29.7 | 28.76 | 29.7 | 29.39 | 424800.0 | 29.39 |
2020-12-16 | 30.26 | 29.32 | 30.26 | 29.52 | 400400.0 | 29.52 |
2020-12-15 | 30.23 | 29.27 | 29.9 | 30.16 | 373000.0 | 30.16 |
2020-12-14 | 30.5 | 29.35 | 30.5 | 29.52 | 608800.0 | 29.52 |
2020-12-11 | 30.74 | 29.69 | 30.1 | 29.84 | 610100.0 | 29.84 |
2020-12-10 | 30.49 | 29.46 | 29.82 | 30.29 | 559700.0 | 30.29 |
2020-12-09 | 30.31 | 29.72 | 29.82 | 30.22 | 1135700.0 | 30.22 |
2020-12-08 | 29.5 | 28.64 | 28.68 | 29.44 | 683000.0 | 29.44 |
2020-12-07 | 29.7 | 28.6 | 29.56 | 29.13 | 586000.0 | 29.13 |
2020-12-04 | 29.66 | 27.74 | 28.42 | 29.66 | 689200.0 | 29.66 |
2020-12-03 | 28.48 | 27.82 | 28.06 | 28.01 | 1137200.0 | 28.01 |
2020-12-02 | 28.22 | 27.69 | 28.02 | 27.85 | 758600.0 | 27.85 |
2020-12-01 | 28.61 | 27.84 | 28.29 | 28.13 | 918900.0 | 28.13 |
2020-11-30 | 28.3 | 26.57 | 28.25 | 27.74 | 1185300.0 | 27.74 |
2020-11-27 | 28.72 | 28.12 | 28.12 | 28.5 | 329700.0 | 28.5 |
2020-11-25 | 29.0 | 28.02 | 29.0 | 28.09 | 539800.0 | 28.09 |
2020-11-24 | 29.38 | 28.73 | 28.97 | 29.24 | 860200.0 | 29.24 |
2020-11-23 | 28.71 | 27.74 | 27.95 | 28.38 | 619300.0 | 28.38 |
2020-11-20 | 28.02 | 27.34 | 27.6 | 27.58 | 485100.0 | 27.58 |
2020-11-19 | 28.17 | 27.46 | 27.98 | 27.81 | 312200.0 | 27.81 |
2020-11-18 | 28.72 | 27.38 | 28.1 | 27.99 | 1044900.0 | 27.99 |
2020-11-17 | 27.99 | 26.72 | 27.3 | 27.98 | 802600.0 | 27.98 |
2020-11-16 | 28.38 | 27.44 | 28.2 | 27.74 | 747200.0 | 27.74 |
2020-11-13 | 27.05 | 25.94 | 26.25 | 26.85 | 537100.0 | 26.85 |
2020-11-12 | 26.56 | 25.42 | 26.26 | 25.84 | 542900.0 | 25.84 |
2020-11-11 | 27.67 | 26.03 | 27.52 | 26.62 | 1307500.0 | 26.62 |
2020-11-10 | 27.93 | 26.65 | 27.65 | 27.35 | 1045500.0 | 27.35 |
2020-11-09 | 29.75 | 26.92 | 27.67 | 27.38 | 2635800.0 | 27.38 |
2020-11-06 | 24.17 | 23.57 | 23.94 | 23.91 | 889600.0 | 23.91 |
2020-11-05 | 23.91 | 22.48 | 22.5 | 23.9 | 799800.0 | 23.9 |
2020-11-04 | 23.56 | 22.26 | 22.89 | 22.35 | 457400.0 | 22.35 |
2020-11-03 | 23.4 | 22.38 | 22.43 | 23.2 | 708700.0 | 23.2 |
2020-11-02 | 21.94 | 20.4 | 20.8 | 21.92 | 586000.0 | 21.92 |
2020-10-30 | 21.22 | 20.2 | 20.93 | 20.6 | 466200.0 | 20.6 |
2020-10-29 | 21.73 | 20.37 | 20.82 | 20.91 | 890200.0 | 20.91 |
2020-10-28 | 21.87 | 20.58 | 21.64 | 20.68 | 1301200.0 | 20.68 |
2020-10-27 | 22.49 | 22.0 | 22.29 | 22.21 | 895000.0 | 22.21 |
2020-10-26 | 22.88 | 21.75 | 22.82 | 22.32 | 334400.0 | 22.32 |
2020-10-23 | 24.04 | 23.27 | 23.58 | 23.29 | 441400.0 | 23.29 |
2020-10-22 | 23.6 | 22.93 | 22.95 | 23.34 | 1354900.0 | 23.34 |
2020-10-21 | 22.96 | 22.19 | 22.29 | 22.78 | 3684000.0 | 22.78 |
2020-10-20 | 22.48 | 21.68 | 21.68 | 22.3 | 566800.0 | 22.3 |
2020-10-19 | 22.32 | 21.13 | 22.16 | 21.31 | 561900.0 | 21.31 |
2020-10-16 | 22.22 | 21.56 | 21.96 | 21.77 | 270200.0 | 21.77 |
2020-10-15 | 22.13 | 21.35 | 21.48 | 21.99 | 467900.0 | 21.99 |
2020-10-14 | 22.49 | 21.82 | 22.23 | 21.82 | 252100.0 | 21.82 |
2020-10-13 | 22.55 | 21.74 | 22.39 | 21.95 | 367000.0 | 21.95 |
2020-10-12 | 23.08 | 22.6 | 23.04 | 22.68 | 762200.0 | 22.68 |
2020-10-09 | 23.11 | 22.4 | 23.1 | 22.83 | 407300.0 | 22.83 |
2020-10-08 | 23.11 | 22.47 | 23.11 | 22.91 | 707000.0 | 22.91 |
2020-10-07 | 23.1 | 22.33 | 22.43 | 22.79 | 1046000.0 | 22.79 |
2020-10-06 | 22.96 | 21.97 | 22.07 | 22.02 | 499000.0 | 22.02 |
2020-10-05 | 22.0 | 21.19 | 21.78 | 21.75 | 361900.0 | 21.75 |
2020-10-02 | 21.65 | 20.72 | 20.75 | 21.57 | 554700.0 | 21.57 |
2020-10-01 | 21.42 | 20.68 | 21.01 | 21.38 | 606900.0 | 21.38 |
2020-09-30 | 22.07 | 20.81 | 21.35 | 20.98 | 547800.0 | 20.98 |
2020-09-29 | 21.98 | 20.73 | 21.98 | 21.21 | 834200.0 | 21.21 |
2020-09-28 | 22.1 | 21.12 | 21.53 | 21.98 | 448200.0 | 21.98 |
2020-09-25 | 21.43 | 20.31 | 20.31 | 21.09 | 750200.0 | 21.09 |
2020-09-24 | 20.76 | 19.76 | 20.46 | 20.53 | 895000.0 | 20.53 |
2020-09-23 | 21.05 | 20.32 | 20.43 | 20.46 | 465600.0 | 20.46 |
2020-09-22 | 20.62 | 20.06 | 20.27 | 20.41 | 486500.0 | 20.41 |
2020-09-21 | 20.74 | 19.68 | 20.63 | 20.24 | 1061000.0 | 20.24 |
2020-09-18 | 22.14 | 21.19 | 22.14 | 21.34 | 1409400.0 | 21.34 |
2020-09-17 | 22.07 | 21.4 | 21.75 | 21.94 | 546900.0 | 21.94 |
2020-09-16 | 22.61 | 22.0 | 22.61 | 22.0 | 665300.0 | 22.0 |
2020-09-15 | 23.42 | 22.32 | 23.19 | 22.34 | 429600.0 | 22.34 |
2020-09-14 | 23.33 | 22.24 | 22.25 | 23.1 | 964100.0 | 23.1 |
2020-09-11 | 22.93 | 21.82 | 22.85 | 22.03 | 561400.0 | 22.03 |
2020-09-10 | 23.44 | 22.62 | 22.78 | 22.79 | 640900.0 | 22.79 |
2020-09-09 | 23.23 | 22.62 | 23.19 | 22.71 | 1097700.0 | 22.71 |
2020-09-08 | 23.41 | 22.65 | 23.11 | 23.11 | 1013100.0 | 23.11 |
2020-09-04 | 23.43 | 22.38 | 22.85 | 22.74 | 510700.0 | 22.74 |
2020-09-03 | 23.49 | 22.16 | 22.98 | 22.34 | 488300.0 | 22.34 |
2020-09-02 | 22.98 | 22.17 | 22.5 | 22.89 | 773900.0 | 22.89 |
2020-09-01 | 22.44 | 21.6 | 21.76 | 22.4 | 826800.0 | 22.4 |
2020-08-31 | 23.41 | 21.83 | 23.13 | 21.91 | 900600.0 | 21.91 |
2020-08-28 | 23.55 | 22.3 | 22.42 | 23.31 | 1446200.0 | 23.31 |
2020-08-27 | 22.28 | 20.78 | 20.84 | 22.2 | 1326900.0 | 22.2 |
2020-08-26 | 20.92 | 20.46 | 20.8 | 20.57 | 340700.0 | 20.57 |
2020-08-25 | 21.29 | 20.44 | 21.0 | 20.92 | 423700.0 | 20.92 |
2020-08-24 | 20.87 | 19.86 | 20.24 | 20.87 | 385700.0 | 20.87 |
2020-08-21 | 20.64 | 19.88 | 20.28 | 20.07 | 476600.0 | 20.07 |
2020-08-20 | 20.8 | 20.11 | 20.36 | 20.42 | 450200.0 | 20.42 |
2020-08-19 | 21.23 | 20.59 | 20.79 | 20.69 | 419200.0 | 20.69 |
2020-08-18 | 21.14 | 20.61 | 21.1 | 20.81 | 488300.0 | 20.81 |
2020-08-17 | 22.05 | 21.08 | 22.05 | 21.18 | 587900.0 | 21.18 |
2020-08-14 | 22.47 | 21.94 | 22.01 | 22.05 | 235500.0 | 22.05 |
2020-08-13 | 22.87 | 22.2 | 22.29 | 22.29 | 442400.0 | 22.29 |
2020-08-12 | 23.25 | 22.15 | 22.94 | 22.47 | 934500.0 | 22.47 |
2020-08-11 | 23.24 | 22.37 | 22.75 | 22.44 | 1347000.0 | 22.44 |
2020-08-10 | 22.8 | 21.95 | 21.95 | 22.2 | 675900.0 | 22.2 |
2020-08-07 | 22.01 | 21.19 | 21.37 | 21.82 | 540200.0 | 21.82 |
2020-08-06 | 22.04 | 21.09 | 21.14 | 21.53 | 514400.0 | 21.53 |
2020-08-05 | 21.54 | 21.02 | 21.24 | 21.25 | 1057200.0 | 21.25 |
2020-08-04 | 21.19 | 20.11 | 20.11 | 20.8 | 791000.0 | 20.8 |
2020-08-03 | 20.72 | 20.19 | 20.39 | 20.27 | 755300.0 | 20.27 |
2020-07-31 | 20.5 | 19.73 | 20.5 | 20.3 | 799400.0 | 20.3 |
2020-07-30 | 20.95 | 19.24 | 19.99 | 20.79 | 1361200.0 | 20.79 |
2020-07-29 | 20.5 | 19.75 | 19.75 | 20.47 | 414900.0 | 20.47 |
2020-07-28 | 19.95 | 19.4 | 19.74 | 19.6 | 744800.0 | 19.6 |
2020-07-27 | 20.15 | 19.45 | 20.09 | 20.0 | 700300.0 | 20.0 |
2020-07-24 | 20.23 | 19.86 | 20.23 | 20.1 | 854200.0 | 20.1 |
2020-07-23 | 20.88 | 20.21 | 20.59 | 20.39 | 451500.0 | 20.39 |
2020-07-22 | 21.03 | 20.24 | 20.36 | 20.78 | 526800.0 | 20.78 |
2020-07-21 | 20.87 | 20.15 | 20.39 | 20.57 | 887100.0 | 20.57 |
2020-07-20 | 21.6 | 19.67 | 21.56 | 20.15 | 805400.0 | 20.15 |
2020-07-17 | 22.18 | 21.55 | 22.01 | 21.7 | 1152700.0 | 21.7 |
2020-07-16 | 22.34 | 21.81 | 22.25 | 22.03 | 691800.0 | 22.03 |
2020-07-15 | 22.61 | 21.47 | 21.87 | 22.3 | 1582700.0 | 22.3 |
2020-07-14 | 20.87 | 19.76 | 20.26 | 20.77 | 857500.0 | 20.77 |
2020-07-13 | 21.44 | 20.43 | 20.88 | 20.52 | 991000.0 | 20.52 |
2020-07-10 | 20.54 | 19.45 | 19.71 | 20.5 | 429000.0 | 20.5 |
2020-07-09 | 21.06 | 19.18 | 21.06 | 19.81 | 1015500.0 | 19.81 |
2020-07-08 | 21.08 | 20.58 | 21.0 | 21.06 | 855800.0 | 21.06 |
2020-07-07 | 21.34 | 20.84 | 21.14 | 21.1 | 1219600.0 | 21.1 |
2020-07-06 | 21.55 | 20.51 | 20.79 | 21.55 | 1739400.0 | 21.55 |
2020-07-02 | 20.95 | 20.0 | 20.63 | 20.18 | 830400.0 | 20.18 |
2020-07-01 | 21.47 | 19.77 | 19.77 | 20.04 | 1702300.0 | 20.04 |
2020-06-30 | 19.75 | 18.74 | 19.23 | 19.55 | 1155400.0 | 19.55 |
2020-06-29 | 19.94 | 18.71 | 18.88 | 19.4 | 892100.0 | 19.4 |
2020-06-26 | 20.59 | 18.36 | 20.45 | 18.65 | 10377000.0 | 18.65 |
2020-06-25 | 20.78 | 19.97 | 20.66 | 20.66 | 1211600.0 | 20.66 |
2020-06-24 | 21.39 | 20.49 | 21.37 | 20.73 | 894700.0 | 20.73 |
2020-06-23 | 21.87 | 21.26 | 21.74 | 21.7 | 622400.0 | 21.7 |
2020-06-22 | 21.55 | 20.59 | 20.93 | 21.41 | 1115600.0 | 21.41 |
2020-06-19 | 22.05 | 20.88 | 22.05 | 21.0 | 868700.0 | 21.0 |
2020-06-18 | 21.98 | 21.1 | 21.24 | 21.42 | 985700.0 | 21.42 |
2020-06-17 | 22.99 | 21.5 | 22.84 | 21.57 | 639600.0 | 21.57 |
2020-06-16 | 23.84 | 22.27 | 23.84 | 22.9 | 556100.0 | 22.9 |
2020-06-15 | 22.7 | 21.21 | 21.31 | 22.47 | 1070100.0 | 22.47 |
2020-06-12 | 23.11 | 21.95 | 22.91 | 22.59 | 795600.0 | 22.59 |
2020-06-11 | 23.07 | 21.24 | 22.08 | 21.4 | 1103400.0 | 21.4 |
2020-06-10 | 24.94 | 23.6 | 24.77 | 23.78 | 854900.0 | 23.78 |
2020-06-09 | 25.44 | 24.45 | 25.0 | 24.83 | 1424900.0 | 24.83 |
2020-06-08 | 25.94 | 25.31 | 25.31 | 25.65 | 1730300.0 | 25.65 |
2020-06-05 | 26.6 | 24.57 | 26.12 | 24.73 | 2141800.0 | 24.73 |
2020-06-04 | 24.56 | 23.34 | 23.76 | 24.25 | 1394200.0 | 24.25 |
2020-06-03 | 24.45 | 23.72 | 23.78 | 23.76 | 756600.0 | 23.76 |
2020-06-02 | 23.48 | 22.44 | 22.74 | 23.34 | 1396300.0 | 23.34 |
2020-06-01 | 23.03 | 21.55 | 21.57 | 22.4 | 648700.0 | 22.4 |
2020-05-29 | 22.32 | 21.23 | 22.01 | 21.54 | 1117900.0 | 21.54 |
2020-05-28 | 22.93 | 22.06 | 22.86 | 22.25 | 1745800.0 | 22.25 |
2020-05-27 | 22.97 | 21.71 | 22.68 | 22.23 | 1212500.0 | 22.23 |
2020-05-26 | 22.18 | 21.28 | 21.37 | 21.5 | 870700.0 | 21.5 |
2020-05-22 | 20.89 | 20.22 | 20.67 | 20.45 | 702000.0 | 20.45 |
2020-05-21 | 20.82 | 20.05 | 20.29 | 20.51 | 526200.0 | 20.51 |
2020-05-20 | 21.29 | 20.01 | 21.29 | 20.47 | 1478800.0 | 20.47 |
2020-05-19 | 20.39 | 19.27 | 20.25 | 19.59 | 1101400.0 | 19.59 |
2020-05-18 | 20.52 | 18.98 | 19.0 | 20.33 | 1271300.0 | 20.33 |
2020-05-15 | 18.17 | 16.89 | 17.3 | 17.77 | 655700.0 | 17.77 |
2020-05-14 | 17.64 | 16.03 | 16.31 | 17.5 | 1095000.0 | 17.5 |
2020-05-13 | 17.13 | 16.11 | 17.13 | 16.97 | 2225800.0 | 16.97 |
2020-05-12 | 18.63 | 17.14 | 18.38 | 17.17 | 590100.0 | 17.17 |
2020-05-11 | 19.01 | 18.02 | 18.9 | 18.2 | 696500.0 | 18.2 |
2020-05-08 | 19.27 | 17.86 | 17.97 | 19.1 | 576600.0 | 19.1 |
2020-05-07 | 17.96 | 17.01 | 17.01 | 17.33 | 1358200.0 | 17.33 |
2020-05-06 | 17.91 | 16.47 | 17.71 | 16.75 | 686900.0 | 16.75 |
2020-05-05 | 18.88 | 17.5 | 18.46 | 17.53 | 739300.0 | 17.53 |
2020-05-04 | 18.88 | 17.72 | 18.29 | 18.31 | 1019200.0 | 18.31 |
2020-05-01 | 19.91 | 18.64 | 19.84 | 19.0 | 991800.0 | 19.0 |
2020-04-30 | 20.82 | 19.5 | 19.79 | 20.6 | 2542000.0 | 20.6 |
2020-04-29 | 21.51 | 20.3 | 20.96 | 20.93 | 1558200.0 | 20.93 |
2020-04-28 | 20.51 | 19.17 | 20.35 | 19.78 | 751600.0 | 19.78 |
2020-04-27 | 20.01 | 19.07 | 19.07 | 19.49 | 725500.0 | 19.49 |
2020-04-24 | 18.91 | 17.99 | 18.27 | 18.81 | 1794200.0 | 18.81 |
2020-04-23 | 19.09 | 17.9 | 18.21 | 18.35 | 502200.0 | 18.35 |
2020-04-22 | 18.56 | 17.51 | 18.09 | 17.84 | 565700.0 | 17.84 |
2020-04-21 | 18.21 | 17.1 | 17.7 | 17.65 | 752300.0 | 17.65 |
2020-04-20 | 19.2 | 18.13 | 18.62 | 18.42 | 869700.0 | 18.42 |
2020-04-17 | 19.43 | 18.05 | 18.05 | 19.18 | 1973800.0 | 19.18 |
2020-04-16 | 17.51 | 16.68 | 17.5 | 17.42 | 1619900.0 | 17.42 |
2020-04-15 | 17.66 | 16.51 | 16.93 | 17.37 | 960700.0 | 17.37 |
2020-04-14 | 18.7 | 17.2 | 18.01 | 17.61 | 1081600.0 | 17.61 |
2020-04-13 | 17.85 | 16.42 | 17.38 | 17.64 | 1468300.0 | 17.64 |
2020-04-09 | 19.11 | 17.18 | 18.68 | 17.45 | 1614300.0 | 17.45 |
2020-04-08 | 18.0 | 16.06 | 16.39 | 17.56 | 1859000.0 | 17.56 |
2020-04-07 | 17.76 | 15.4 | 16.8 | 15.97 | 2127100.0 | 15.97 |
2020-04-06 | 15.72 | 14.18 | 14.27 | 15.52 | 2418200.0 | 15.52 |
2020-04-03 | 14.1 | 12.79 | 14.06 | 13.3 | 747800.0 | 13.3 |
2020-04-02 | 15.93 | 13.83 | 14.5 | 14.08 | 748600.0 | 14.08 |
2020-04-01 | 15.24 | 14.14 | 15.03 | 14.84 | 648300.0 | 14.84 |
2020-03-31 | 16.72 | 15.3 | 15.68 | 15.77 | 753400.0 | 15.77 |
2020-03-30 | 16.99 | 15.3 | 16.76 | 16.16 | 605800.0 | 16.16 |
2020-03-27 | 17.88 | 16.62 | 17.32 | 17.31 | 606600.0 | 17.31 |
2020-03-26 | 19.18 | 17.0 | 17.0 | 18.3 | 652400.0 | 18.3 |
2020-03-25 | 17.9 | 13.75 | 16.42 | 16.55 | 998800.0 | 16.55 |
2020-03-24 | 15.32 | 13.62 | 13.71 | 15.28 | 726000.0 | 15.28 |
2020-03-23 | 14.13 | 12.42 | 13.52 | 12.76 | 1067800.0 | 12.76 |
2020-03-20 | 14.65 | 12.03 | 12.05 | 13.42 | 1581800.0 | 13.42 |
2020-03-19 | 12.38 | 9.29 | 10.31 | 11.56 | 1987300.0 | 11.56 |
2020-03-18 | 13.26 | 8.28 | 12.92 | 10.53 | 1783900.0 | 10.53 |
2020-03-17 | 14.88 | 11.72 | 14.65 | 13.79 | 1456700.0 | 13.79 |
2020-03-16 | 17.0 | 13.89 | 16.7 | 14.26 | 1370200.0 | 14.26 |
2020-03-13 | 19.11 | 16.3 | 16.98 | 19.02 | 1000400.0 | 19.02 |
2020-03-12 | 17.51 | 14.36 | 16.9 | 15.82 | 2192200.0 | 15.82 |
2020-03-11 | 20.92 | 18.23 | 20.92 | 18.37 | 852200.0 | 18.37 |
2020-03-10 | 22.18 | 19.86 | 22.04 | 21.52 | 1167100.0 | 21.52 |
2020-03-09 | 22.48 | 20.83 | 22.08 | 21.21 | 1178200.0 | 21.21 |
2020-03-06 | 25.0 | 23.44 | 23.44 | 24.22 | 1489700.0 | 24.22 |
2020-03-05 | 25.49 | 23.91 | 25.44 | 24.53 | 925100.0 | 24.53 |
2020-03-04 | 26.46 | 25.3 | 26.0 | 26.34 | 1118600.0 | 26.34 |
2020-03-03 | 26.92 | 25.11 | 26.59 | 25.8 | 1236400.0 | 25.8 |
2020-03-02 | 26.93 | 25.51 | 26.8 | 26.58 | 954900.0 | 26.58 |
2020-02-28 | 27.25 | 25.96 | 27.0 | 26.66 | 1389200.0 | 26.66 |
2020-02-27 | 29.7 | 25.99 | 27.0 | 27.79 | 2376800.0 | 27.79 |
2020-02-26 | 29.35 | 26.77 | 29.22 | 27.24 | 1114000.0 | 27.24 |
2020-02-25 | 30.66 | 28.51 | 30.54 | 29.21 | 972300.0 | 29.21 |
2020-02-24 | 30.55 | 29.82 | 30.52 | 30.5 | 1257300.0 | 30.5 |
2020-02-21 | 31.75 | 31.03 | 31.7 | 31.5 | 517800.0 | 31.5 |
2020-02-20 | 32.25 | 31.78 | 31.92 | 31.99 | 214300.0 | 31.99 |
2020-02-19 | 32.5 | 31.58 | 32.32 | 31.98 | 364000.0 | 31.98 |
2020-02-18 | 33.03 | 32.22 | 32.94 | 32.32 | 331500.0 | 32.32 |