名前 | Huntsman Corporation Common Stock |
ティッカー | HUN |
国 | United States |
上場年 | 2005.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 29.49 | 28.32 | 29.0 | 28.5 | 1827400.0 | 28.5 |
2021-02-12 | 28.94 | 28.14 | 28.45 | 28.52 | 2163300.0 | 28.52 |
2021-02-11 | 28.4 | 27.85 | 28.33 | 28.26 | 1884800.0 | 28.26 |
2021-02-10 | 28.92 | 28.03 | 28.92 | 28.29 | 1288700.0 | 28.29 |
2021-02-09 | 29.06 | 28.55 | 29.03 | 28.68 | 1289100.0 | 28.68 |
2021-02-08 | 29.41 | 28.5 | 28.7 | 29.12 | 1849100.0 | 29.12 |
2021-02-05 | 28.65 | 27.84 | 27.99 | 28.36 | 1185400.0 | 28.36 |
2021-02-04 | 28.0 | 27.52 | 27.65 | 27.7 | 1136000.0 | 27.7 |
2021-02-03 | 27.8 | 27.27 | 27.27 | 27.65 | 1068900.0 | 27.65 |
2021-02-02 | 27.62 | 27.12 | 27.52 | 27.39 | 1511700.0 | 27.39 |
2021-02-01 | 27.17 | 26.37 | 26.83 | 27.08 | 1582300.0 | 27.08 |
2021-01-29 | 27.14 | 26.02 | 26.8 | 26.42 | 2304400.0 | 26.42 |
2021-01-28 | 27.11 | 26.08 | 26.29 | 27.0 | 1526000.0 | 27.0 |
2021-01-27 | 26.83 | 25.88 | 26.63 | 26.03 | 2231800.0 | 26.03 |
2021-01-26 | 28.38 | 27.2 | 28.36 | 27.24 | 2258200.0 | 27.24 |
2021-01-25 | 28.35 | 27.68 | 28.05 | 28.09 | 1242100.0 | 28.09 |
2021-01-22 | 28.31 | 27.51 | 27.63 | 28.24 | 1285800.0 | 28.24 |
2021-01-21 | 28.43 | 28.01 | 28.17 | 28.02 | 812900.0 | 28.02 |
2021-01-20 | 28.46 | 28.04 | 28.3 | 28.16 | 945400.0 | 28.16 |
2021-01-19 | 28.36 | 27.78 | 27.81 | 28.1 | 1204200.0 | 28.1 |
2021-01-15 | 28.2 | 27.33 | 27.99 | 27.65 | 1215300.0 | 27.65 |
2021-01-14 | 28.67 | 28.06 | 28.49 | 28.09 | 1318600.0 | 28.09 |
2021-01-13 | 29.03 | 28.23 | 28.86 | 28.29 | 1434500.0 | 28.29 |
2021-01-12 | 29.18 | 28.59 | 28.6 | 28.89 | 1297300.0 | 28.89 |
2021-01-11 | 28.9 | 28.16 | 28.45 | 28.68 | 1175000.0 | 28.68 |
2021-01-08 | 28.94 | 28.1 | 28.91 | 28.4 | 1728600.0 | 28.4 |
2021-01-07 | 28.73 | 27.9 | 28.29 | 28.33 | 1684400.0 | 28.33 |
2021-01-06 | 28.33 | 26.5 | 26.51 | 27.96 | 3026700.0 | 27.96 |
2021-01-05 | 26.49 | 25.26 | 25.35 | 26.2 | 1818200.0 | 26.2 |
2021-01-04 | 25.55 | 24.81 | 25.37 | 25.0 | 1321600.0 | 25.0 |
2020-12-31 | 25.48 | 25.01 | 25.32 | 25.14 | 886000.0 | 25.14 |
2020-12-30 | 25.38 | 24.8 | 24.8 | 25.34 | 811500.0 | 25.34 |
2020-12-29 | 25.52 | 24.59 | 25.47 | 24.81 | 958800.0 | 24.81 |
2020-12-28 | 25.99 | 25.28 | 25.71 | 25.33 | 877400.0 | 25.33 |
2020-12-24 | 25.68 | 25.28 | 25.5 | 25.53 | 174800.0 | 25.53 |
2020-12-23 | 25.81 | 25.49 | 25.56 | 25.52 | 772200.0 | 25.52 |
2020-12-22 | 25.98 | 25.33 | 25.89 | 25.35 | 789200.0 | 25.35 |
2020-12-21 | 26.0 | 25.32 | 25.6 | 25.81 | 1032900.0 | 25.81 |
2020-12-18 | 26.3 | 25.8 | 25.89 | 26.2 | 2421900.0 | 26.2 |
2020-12-17 | 26.1 | 25.6 | 25.83 | 25.99 | 1306300.0 | 25.99 |
2020-12-16 | 25.86 | 25.47 | 25.86 | 25.62 | 1222400.0 | 25.62 |
2020-12-15 | 25.9 | 25.32 | 25.44 | 25.87 | 1213900.0 | 25.87 |
2020-12-14 | 25.87 | 25.16 | 25.8 | 25.2 | 983600.0 | 25.2 |
2020-12-11 | 25.79 | 25.37 | 25.56 | 25.61 | 1823400.0 | 25.45 |
2020-12-10 | 26.41 | 25.63 | 26.41 | 25.69 | 1956300.0 | 25.53 |
2020-12-09 | 26.43 | 25.92 | 26.2 | 26.31 | 1973500.0 | 26.14 |
2020-12-08 | 26.17 | 25.13 | 25.36 | 26.05 | 2198500.0 | 25.88 |
2020-12-07 | 25.66 | 25.03 | 25.54 | 25.23 | 1411800.0 | 25.07 |
2020-12-04 | 25.6 | 24.81 | 24.9 | 25.47 | 1477700.0 | 25.31 |
2020-12-03 | 25.3 | 24.65 | 25.08 | 24.7 | 858300.0 | 24.54 |
2020-12-02 | 25.26 | 24.92 | 25.23 | 25.13 | 837300.0 | 24.97 |
2020-12-01 | 25.5 | 24.89 | 25.2 | 25.24 | 1182400.0 | 25.08 |
2020-11-30 | 25.53 | 24.77 | 25.49 | 24.77 | 1534900.0 | 24.61 |
2020-11-27 | 25.85 | 25.28 | 25.69 | 25.57 | 436200.0 | 25.41 |
2020-11-25 | 26.0 | 25.39 | 25.91 | 25.64 | 1213200.0 | 25.48 |
2020-11-24 | 26.24 | 25.34 | 25.61 | 26.07 | 1266900.0 | 25.9 |
2020-11-23 | 25.46 | 24.5 | 24.58 | 25.23 | 1606000.0 | 25.07 |
2020-11-20 | 24.59 | 24.21 | 24.59 | 24.4 | 1237700.0 | 24.24 |
2020-11-19 | 24.87 | 24.16 | 24.65 | 24.75 | 2315500.0 | 24.59 |
2020-11-18 | 25.11 | 24.64 | 24.72 | 24.8 | 3265500.0 | 24.64 |
2020-11-17 | 24.77 | 24.15 | 24.7 | 24.66 | 989800.0 | 24.5 |
2020-11-16 | 25.0 | 24.49 | 24.83 | 24.97 | 1312100.0 | 24.81 |
2020-11-13 | 24.43 | 23.47 | 23.47 | 24.35 | 1018700.0 | 24.2 |
2020-11-12 | 24.01 | 23.03 | 23.95 | 23.29 | 2087400.0 | 23.14 |
2020-11-11 | 25.03 | 23.97 | 25.02 | 24.09 | 1306400.0 | 23.94 |
2020-11-10 | 25.05 | 24.22 | 24.36 | 24.97 | 1427400.0 | 24.81 |
2020-11-09 | 26.58 | 24.34 | 25.78 | 24.45 | 4311400.0 | 24.29 |
2020-11-06 | 25.14 | 24.27 | 25.09 | 24.4 | 1855900.0 | 24.24 |
2020-11-05 | 24.99 | 23.96 | 24.07 | 24.85 | 1893100.0 | 24.69 |
2020-11-04 | 24.9 | 23.55 | 24.82 | 23.61 | 1599100.0 | 23.46 |
2020-11-03 | 25.66 | 24.81 | 25.44 | 24.93 | 1656000.0 | 24.77 |
2020-11-02 | 25.13 | 24.41 | 24.6 | 25.03 | 2505200.0 | 24.87 |
2020-10-30 | 24.35 | 23.73 | 24.29 | 24.29 | 2069700.0 | 24.14 |
2020-10-29 | 24.53 | 22.59 | 22.8 | 24.14 | 3127000.0 | 23.99 |
2020-10-28 | 24.01 | 23.32 | 23.55 | 24.0 | 2838000.0 | 23.85 |
2020-10-27 | 24.82 | 24.14 | 24.71 | 24.3 | 1724400.0 | 24.15 |
2020-10-26 | 25.13 | 24.44 | 24.97 | 24.85 | 1613500.0 | 24.69 |
2020-10-23 | 25.66 | 25.04 | 25.05 | 25.4 | 1899500.0 | 25.24 |
2020-10-22 | 25.02 | 24.38 | 24.6 | 24.98 | 1171400.0 | 24.82 |
2020-10-21 | 24.68 | 24.13 | 24.42 | 24.45 | 2114900.0 | 24.29 |
2020-10-20 | 24.78 | 24.36 | 24.45 | 24.5 | 1382700.0 | 24.34 |
2020-10-19 | 24.9 | 24.18 | 24.7 | 24.22 | 952500.0 | 24.07 |
2020-10-16 | 25.12 | 24.67 | 24.89 | 24.7 | 1723300.0 | 24.54 |
2020-10-15 | 24.81 | 24.0 | 24.06 | 24.71 | 1879600.0 | 24.55 |
2020-10-14 | 24.43 | 24.09 | 24.2 | 24.31 | 972400.0 | 24.16 |
2020-10-13 | 24.51 | 24.08 | 24.44 | 24.1 | 960800.0 | 23.95 |
2020-10-12 | 24.79 | 24.41 | 24.67 | 24.57 | 909200.0 | 24.41 |
2020-10-09 | 24.82 | 24.34 | 24.5 | 24.48 | 1079100.0 | 24.32 |
2020-10-08 | 24.46 | 23.96 | 24.2 | 24.38 | 781100.0 | 24.22 |
2020-10-07 | 24.34 | 23.79 | 24.06 | 24.1 | 1356600.0 | 23.95 |
2020-10-06 | 24.07 | 23.36 | 23.65 | 23.36 | 1841800.0 | 23.21 |
2020-10-05 | 23.48 | 22.85 | 22.93 | 23.45 | 1463000.0 | 23.3 |
2020-10-02 | 22.92 | 21.65 | 21.68 | 22.73 | 1493300.0 | 22.59 |
2020-10-01 | 22.5 | 21.91 | 22.2 | 22.05 | 1321600.0 | 21.91 |
2020-09-30 | 23.14 | 22.08 | 22.9 | 22.21 | 2584100.0 | 22.07 |
2020-09-29 | 22.29 | 21.83 | 22.15 | 21.9 | 1142900.0 | 21.76 |
2020-09-28 | 22.35 | 21.8 | 21.99 | 22.22 | 1505100.0 | 22.08 |
2020-09-25 | 21.61 | 20.95 | 21.08 | 21.36 | 1669900.0 | 21.22 |
2020-09-24 | 21.52 | 20.98 | 21.3 | 21.27 | 1280100.0 | 21.13 |
2020-09-23 | 22.16 | 21.32 | 21.94 | 21.34 | 1303100.0 | 21.2 |
2020-09-22 | 22.28 | 21.85 | 22.12 | 21.96 | 974400.0 | 21.82 |
2020-09-21 | 22.58 | 21.84 | 22.46 | 22.07 | 1985700.0 | 21.93 |
2020-09-18 | 24.04 | 22.96 | 23.98 | 23.04 | 3090100.0 | 22.89 |
2020-09-17 | 24.49 | 22.54 | 22.8 | 24.02 | 3743300.0 | 23.87 |
2020-09-16 | 23.23 | 22.83 | 23.03 | 22.85 | 1685400.0 | 22.7 |
2020-09-15 | 23.14 | 22.72 | 23.14 | 23.04 | 2083800.0 | 22.89 |
2020-09-14 | 23.07 | 22.65 | 22.8 | 22.97 | 1303800.0 | 22.82 |
2020-09-11 | 23.09 | 22.51 | 22.86 | 22.71 | 1225400.0 | 22.4 |
2020-09-10 | 23.05 | 22.46 | 23.0 | 22.6 | 1804500.0 | 22.3 |
2020-09-09 | 23.5 | 22.53 | 23.5 | 22.82 | 2578000.0 | 22.51 |
2020-09-08 | 22.81 | 22.41 | 22.65 | 22.54 | 1297500.0 | 22.24 |
2020-09-04 | 23.21 | 22.47 | 22.81 | 23.0 | 1587900.0 | 22.69 |
2020-09-03 | 22.96 | 22.12 | 22.8 | 22.44 | 1654100.0 | 22.14 |
2020-09-02 | 22.99 | 22.47 | 22.64 | 22.91 | 1344900.0 | 22.6 |
2020-09-01 | 22.4 | 21.56 | 21.73 | 22.37 | 1291500.0 | 22.07 |
2020-08-31 | 22.4 | 21.61 | 22.13 | 21.62 | 1666300.0 | 21.33 |
2020-08-28 | 22.1 | 21.53 | 21.66 | 22.09 | 1309100.0 | 21.79 |
2020-08-27 | 22.42 | 21.45 | 21.64 | 21.57 | 1404000.0 | 21.28 |
2020-08-26 | 21.9 | 21.52 | 21.7 | 21.62 | 1733700.0 | 21.33 |
2020-08-25 | 22.41 | 21.54 | 22.18 | 21.78 | 1957200.0 | 21.49 |
2020-08-24 | 22.43 | 21.41 | 21.5 | 22.06 | 1967800.0 | 21.76 |
2020-08-21 | 21.5 | 20.84 | 20.84 | 21.24 | 2495500.0 | 20.95 |
2020-08-20 | 21.07 | 20.76 | 20.81 | 21.04 | 1095000.0 | 20.76 |
2020-08-19 | 21.34 | 20.75 | 20.86 | 21.09 | 1444200.0 | 20.81 |
2020-08-18 | 21.12 | 20.85 | 20.9 | 20.94 | 1094800.0 | 20.66 |
2020-08-17 | 21.44 | 20.72 | 21.22 | 20.87 | 1563900.0 | 20.59 |
2020-08-14 | 21.13 | 20.58 | 20.67 | 21.0 | 1128700.0 | 20.72 |
2020-08-13 | 21.11 | 20.68 | 20.83 | 20.9 | 1998800.0 | 20.62 |
2020-08-12 | 21.14 | 20.7 | 21.0 | 21.03 | 2003000.0 | 20.75 |
2020-08-11 | 21.0 | 20.39 | 20.48 | 20.7 | 2119700.0 | 20.42 |
2020-08-10 | 20.25 | 19.83 | 19.83 | 20.17 | 831500.0 | 19.9 |
2020-08-07 | 19.81 | 19.33 | 19.4 | 19.8 | 897600.0 | 19.53 |
2020-08-06 | 20.1 | 19.5 | 19.62 | 19.58 | 2124900.0 | 19.32 |
2020-08-05 | 19.79 | 19.0 | 19.16 | 19.63 | 2120800.0 | 19.37 |
2020-08-04 | 18.92 | 18.68 | 18.71 | 18.9 | 1637100.0 | 18.65 |
2020-08-03 | 19.11 | 18.5 | 18.6 | 18.83 | 2156500.0 | 18.58 |
2020-07-31 | 18.62 | 18.25 | 18.56 | 18.5 | 1860900.0 | 18.25 |
2020-07-30 | 19.34 | 18.58 | 19.28 | 18.67 | 3274200.0 | 18.42 |
2020-07-29 | 19.6 | 18.93 | 18.97 | 19.59 | 2319200.0 | 19.33 |
2020-07-28 | 20.81 | 18.8 | 20.73 | 18.83 | 3964400.0 | 18.58 |
2020-07-27 | 19.97 | 19.2 | 19.35 | 19.83 | 2754500.0 | 19.56 |
2020-07-24 | 19.46 | 19.16 | 19.28 | 19.32 | 2115100.0 | 19.06 |
2020-07-23 | 19.58 | 18.96 | 19.34 | 19.35 | 1520300.0 | 19.09 |
2020-07-22 | 19.5 | 19.03 | 19.03 | 19.47 | 1034400.0 | 19.21 |
2020-07-21 | 19.49 | 19.06 | 19.09 | 19.17 | 1327900.0 | 18.91 |
2020-07-20 | 19.49 | 18.84 | 19.26 | 18.92 | 1480200.0 | 18.67 |
2020-07-17 | 19.66 | 19.35 | 19.48 | 19.39 | 734200.0 | 19.13 |
2020-07-16 | 19.72 | 19.28 | 19.48 | 19.4 | 1236500.0 | 19.14 |
2020-07-15 | 19.57 | 18.99 | 19.0 | 19.55 | 2212800.0 | 19.29 |
2020-07-14 | 18.53 | 17.86 | 18.0 | 18.5 | 2077200.0 | 18.25 |
2020-07-13 | 18.2 | 17.57 | 17.73 | 18.0 | 2438800.0 | 17.76 |
2020-07-10 | 17.52 | 16.9 | 16.91 | 17.48 | 919400.0 | 17.24 |
2020-07-09 | 17.48 | 16.74 | 17.39 | 16.91 | 1397800.0 | 16.68 |
2020-07-08 | 17.96 | 17.22 | 17.83 | 17.34 | 1340800.0 | 17.11 |
2020-07-07 | 18.22 | 17.69 | 17.91 | 17.74 | 1428000.0 | 17.5 |
2020-07-06 | 18.37 | 17.91 | 18.33 | 18.14 | 1641700.0 | 17.9 |
2020-07-02 | 18.27 | 17.69 | 17.87 | 17.88 | 921800.0 | 17.64 |
2020-07-01 | 18.16 | 17.43 | 18.05 | 17.48 | 1479800.0 | 17.24 |
2020-06-30 | 18.06 | 17.57 | 17.63 | 17.97 | 2220600.0 | 17.73 |
2020-06-29 | 18.14 | 17.66 | 17.9 | 17.8 | 3126500.0 | 17.56 |
2020-06-26 | 17.81 | 17.51 | 17.66 | 17.65 | 3891300.0 | 17.41 |
2020-06-25 | 17.85 | 17.15 | 17.45 | 17.83 | 2545400.0 | 17.59 |
2020-06-24 | 17.98 | 17.48 | 17.98 | 17.57 | 2115400.0 | 17.33 |
2020-06-23 | 18.67 | 18.18 | 18.65 | 18.29 | 2112700.0 | 18.04 |
2020-06-22 | 18.36 | 17.94 | 18.27 | 18.23 | 1659700.0 | 17.98 |
2020-06-19 | 18.65 | 17.97 | 18.49 | 18.32 | 4599000.0 | 18.07 |
2020-06-18 | 18.66 | 18.21 | 18.45 | 18.29 | 1741200.0 | 18.04 |
2020-06-17 | 19.25 | 18.58 | 19.15 | 18.7 | 2856000.0 | 18.45 |
2020-06-16 | 19.59 | 18.68 | 19.48 | 19.15 | 1956900.0 | 18.89 |
2020-06-15 | 18.89 | 17.23 | 17.23 | 18.59 | 3117400.0 | 18.34 |
2020-06-12 | 18.64 | 17.68 | 18.53 | 18.02 | 1791200.0 | 17.78 |
2020-06-11 | 18.57 | 17.66 | 18.14 | 17.76 | 2751400.0 | 17.36 |
2020-06-10 | 19.65 | 19.06 | 19.49 | 19.16 | 2150700.0 | 18.73 |
2020-06-09 | 19.52 | 19.12 | 19.35 | 19.35 | 1769700.0 | 18.91 |
2020-06-08 | 20.25 | 19.69 | 20.02 | 19.9 | 1966300.0 | 19.45 |
2020-06-05 | 20.59 | 19.67 | 19.9 | 19.72 | 1672200.0 | 19.28 |
2020-06-04 | 19.5 | 18.71 | 18.86 | 19.49 | 2181700.0 | 19.05 |
2020-06-03 | 19.42 | 18.89 | 19.27 | 18.91 | 2141800.0 | 18.48 |
2020-06-02 | 19.05 | 18.49 | 18.74 | 18.88 | 1861300.0 | 18.45 |
2020-06-01 | 18.51 | 18.05 | 18.16 | 18.43 | 1341500.0 | 18.01 |
2020-05-29 | 18.24 | 17.62 | 18.02 | 18.15 | 2134500.0 | 17.74 |
2020-05-28 | 19.09 | 18.11 | 19.08 | 18.19 | 1348800.0 | 17.78 |
2020-05-27 | 19.42 | 18.62 | 18.94 | 18.84 | 1496200.0 | 18.42 |
2020-05-26 | 18.54 | 18.11 | 18.12 | 18.4 | 2664500.0 | 17.99 |
2020-05-22 | 17.4 | 16.96 | 17.06 | 17.39 | 1310000.0 | 17.0 |
2020-05-21 | 17.33 | 17.01 | 17.09 | 17.14 | 1834900.0 | 16.75 |
2020-05-20 | 17.25 | 16.63 | 16.63 | 17.23 | 1749600.0 | 16.84 |
2020-05-19 | 16.86 | 16.3 | 16.71 | 16.3 | 1426200.0 | 15.93 |
2020-05-18 | 16.95 | 15.54 | 15.58 | 16.83 | 2598200.0 | 16.45 |
2020-05-15 | 15.19 | 14.69 | 14.89 | 14.83 | 1055200.0 | 14.5 |
2020-05-14 | 15.06 | 13.86 | 14.25 | 15.0 | 1761200.0 | 14.66 |
2020-05-13 | 15.16 | 14.5 | 15.0 | 14.66 | 2100400.0 | 14.33 |
2020-05-12 | 16.13 | 15.12 | 15.99 | 15.12 | 1713100.0 | 14.78 |
2020-05-11 | 16.01 | 14.98 | 15.33 | 15.82 | 2663700.0 | 15.46 |
2020-05-08 | 15.96 | 15.24 | 15.26 | 15.7 | 1494000.0 | 15.35 |
2020-05-07 | 15.51 | 14.89 | 14.94 | 14.92 | 1510300.0 | 14.58 |
2020-05-06 | 15.59 | 14.64 | 15.43 | 14.65 | 1534700.0 | 14.32 |
2020-05-05 | 15.94 | 15.34 | 15.38 | 15.36 | 2754800.0 | 15.01 |
2020-05-04 | 15.89 | 14.9 | 15.68 | 15.17 | 2433500.0 | 14.83 |
2020-05-01 | 16.95 | 15.57 | 16.5 | 16.0 | 3391800.0 | 15.64 |
2020-04-30 | 17.23 | 16.66 | 17.1 | 16.81 | 2513200.0 | 16.43 |
2020-04-29 | 17.75 | 17.39 | 17.45 | 17.47 | 1893100.0 | 17.08 |
2020-04-28 | 17.02 | 16.56 | 16.78 | 16.84 | 1901400.0 | 16.46 |
2020-04-27 | 16.48 | 15.72 | 15.86 | 16.36 | 1337600.0 | 15.99 |
2020-04-24 | 15.87 | 15.26 | 15.73 | 15.79 | 1049700.0 | 15.43 |
2020-04-23 | 15.86 | 15.32 | 15.44 | 15.46 | 1329700.0 | 15.11 |
2020-04-22 | 15.56 | 14.86 | 15.46 | 15.21 | 1164400.0 | 14.87 |
2020-04-21 | 15.14 | 14.6 | 14.87 | 14.94 | 1293400.0 | 14.6 |
2020-04-20 | 15.78 | 14.91 | 15.12 | 15.34 | 1948500.0 | 14.99 |
2020-04-17 | 15.85 | 15.26 | 15.44 | 15.57 | 1675300.0 | 15.22 |
2020-04-16 | 14.89 | 13.94 | 14.71 | 14.88 | 2452900.0 | 14.54 |
2020-04-15 | 15.88 | 14.74 | 15.6 | 14.75 | 2219300.0 | 14.42 |
2020-04-14 | 16.98 | 16.2 | 16.88 | 16.42 | 1952300.0 | 16.05 |
2020-04-13 | 16.89 | 16.15 | 16.76 | 16.45 | 2139400.0 | 16.08 |
2020-04-09 | 17.24 | 15.52 | 15.98 | 16.82 | 2401200.0 | 16.44 |
2020-04-08 | 15.74 | 14.59 | 15.23 | 15.63 | 2425400.0 | 15.28 |
2020-04-07 | 15.86 | 14.81 | 15.15 | 15.05 | 2531600.0 | 14.71 |
2020-04-06 | 14.63 | 13.4 | 13.61 | 14.59 | 2384500.0 | 14.26 |
2020-04-03 | 13.67 | 12.81 | 13.38 | 12.93 | 1924700.0 | 12.64 |
2020-04-02 | 14.08 | 13.08 | 13.36 | 13.28 | 2708800.0 | 12.98 |
2020-04-01 | 13.99 | 13.26 | 13.86 | 13.34 | 2181100.0 | 13.04 |
2020-03-31 | 14.69 | 14.0 | 14.06 | 14.43 | 2360600.0 | 14.1 |
2020-03-30 | 14.63 | 13.7 | 14.15 | 14.08 | 2954600.0 | 13.76 |
2020-03-27 | 15.07 | 14.2 | 14.95 | 14.24 | 2835100.0 | 13.92 |
2020-03-26 | 16.22 | 14.9 | 14.98 | 15.65 | 2802000.0 | 15.3 |
2020-03-25 | 15.79 | 13.63 | 13.89 | 15.2 | 2883800.0 | 14.86 |
2020-03-24 | 14.15 | 13.05 | 13.7 | 13.85 | 3143400.0 | 13.54 |
2020-03-23 | 13.29 | 12.27 | 12.85 | 12.87 | 2874800.0 | 12.58 |
2020-03-20 | 15.34 | 12.23 | 15.19 | 13.0 | 6262400.0 | 12.71 |
2020-03-19 | 15.98 | 14.19 | 14.66 | 15.0 | 3318200.0 | 14.66 |
2020-03-18 | 15.22 | 13.42 | 13.8 | 15.08 | 4784400.0 | 14.74 |
2020-03-17 | 15.25 | 13.4 | 14.16 | 15.05 | 4492600.0 | 14.71 |
2020-03-16 | 14.49 | 13.24 | 13.52 | 13.76 | 3419800.0 | 13.45 |
2020-03-13 | 15.65 | 14.34 | 15.35 | 15.64 | 3313700.0 | 15.29 |
2020-03-12 | 15.55 | 14.29 | 15.07 | 14.31 | 4770900.0 | 13.99 |
2020-03-11 | 16.66 | 15.78 | 16.62 | 16.16 | 5967200.0 | 15.64 |
2020-03-10 | 17.29 | 15.9 | 16.86 | 17.25 | 3289700.0 | 16.69 |
2020-03-09 | 17.03 | 15.85 | 16.13 | 15.86 | 2863200.0 | 15.35 |
2020-03-06 | 18.53 | 17.43 | 17.83 | 17.87 | 3053900.0 | 17.29 |
2020-03-05 | 18.64 | 17.98 | 18.12 | 18.56 | 3126900.0 | 17.96 |
2020-03-04 | 18.83 | 17.98 | 18.71 | 18.69 | 2902900.0 | 18.09 |
2020-03-03 | 19.44 | 18.2 | 19.18 | 18.42 | 4570700.0 | 17.82 |
2020-03-02 | 19.3 | 18.6 | 19.04 | 19.3 | 3086800.0 | 18.68 |
2020-02-28 | 18.97 | 17.59 | 17.62 | 18.94 | 4557300.0 | 18.33 |
2020-02-27 | 19.03 | 17.93 | 18.36 | 18.06 | 3319500.0 | 17.48 |
2020-02-26 | 19.48 | 18.62 | 19.21 | 18.62 | 2249000.0 | 18.02 |
2020-02-25 | 20.04 | 18.9 | 20.02 | 19.07 | 3331300.0 | 18.45 |
2020-02-24 | 20.08 | 19.6 | 19.85 | 19.88 | 2086000.0 | 19.24 |
2020-02-21 | 21.2 | 20.87 | 21.19 | 20.9 | 1449300.0 | 20.22 |
2020-02-20 | 21.72 | 21.09 | 21.09 | 21.47 | 1664200.0 | 20.78 |
2020-02-19 | 21.22 | 20.47 | 20.47 | 21.12 | 2131700.0 | 20.44 |
2020-02-18 | 20.89 | 20.31 | 20.77 | 20.41 | 1868400.0 | 19.75 |