名前 | Hurco Companies Inc. Common Stock |
ティッカー | HURC |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.98 | 31.94 | 32.41 | 32.22 | 27600.0 | 32.22 |
2021-02-12 | 32.66 | 31.99 | 32.66 | 32.28 | 8000.0 | 32.28 |
2021-02-11 | 32.65 | 31.76 | 32.2 | 32.44 | 39400.0 | 32.44 |
2021-02-10 | 32.7 | 31.5 | 31.81 | 31.65 | 18400.0 | 31.65 |
2021-02-09 | 32.88 | 31.62 | 31.66 | 32.29 | 21700.0 | 32.29 |
2021-02-08 | 32.7 | 31.03 | 31.03 | 32.36 | 14600.0 | 32.36 |
2021-02-05 | 31.12 | 30.34 | 30.6 | 30.54 | 14500.0 | 30.54 |
2021-02-04 | 30.82 | 29.54 | 30.51 | 30.6 | 13500.0 | 30.6 |
2021-02-03 | 30.58 | 29.24 | 30.17 | 29.6 | 66600.0 | 29.6 |
2021-02-02 | 30.84 | 29.5 | 29.8 | 29.85 | 24100.0 | 29.85 |
2021-02-01 | 29.77 | 29.12 | 29.77 | 29.6 | 39600.0 | 29.6 |
2021-01-29 | 30.5 | 29.28 | 30.5 | 29.42 | 11500.0 | 29.42 |
2021-01-28 | 30.93 | 29.98 | 30.59 | 30.59 | 20500.0 | 30.59 |
2021-01-27 | 31.13 | 29.22 | 30.75 | 30.05 | 44700.0 | 30.05 |
2021-01-26 | 31.34 | 30.8 | 31.32 | 30.8 | 11400.0 | 30.8 |
2021-01-25 | 32.09 | 31.31 | 32.09 | 31.31 | 7100.0 | 31.31 |
2021-01-22 | 32.42 | 31.36 | 31.73 | 32.37 | 9500.0 | 32.37 |
2021-01-21 | 32.33 | 31.13 | 31.28 | 32.01 | 9100.0 | 32.01 |
2021-01-20 | 31.75 | 31.41 | 31.75 | 31.5 | 8900.0 | 31.5 |
2021-01-19 | 32.63 | 31.4 | 32.63 | 31.98 | 15900.0 | 31.98 |
2021-01-15 | 33.1 | 32.26 | 32.43 | 32.48 | 12700.0 | 32.48 |
2021-01-14 | 33.21 | 31.4 | 32.4 | 32.83 | 14300.0 | 32.83 |
2021-01-13 | 31.99 | 30.82 | 31.99 | 31.01 | 10200.0 | 31.01 |
2021-01-12 | 32.24 | 30.78 | 31.0 | 32.2 | 8100.0 | 32.2 |
2021-01-11 | 31.07 | 29.5 | 29.5 | 30.55 | 14100.0 | 30.55 |
2021-01-08 | 30.6 | 29.63 | 30.11 | 29.88 | 15500.0 | 29.88 |
2021-01-07 | 30.77 | 29.37 | 29.37 | 30.1 | 23500.0 | 30.1 |
2021-01-06 | 31.98 | 28.63 | 28.63 | 29.55 | 41800.0 | 29.55 |
2021-01-05 | 29.85 | 28.6 | 28.8 | 28.6 | 57000.0 | 28.6 |
2021-01-04 | 30.5 | 29.15 | 30.02 | 29.18 | 26600.0 | 29.05 |
2020-12-31 | 30.67 | 30.0 | 30.27 | 30.0 | 9700.0 | 29.87 |
2020-12-30 | 30.71 | 30.23 | 30.4 | 30.35 | 11900.0 | 30.21 |
2020-12-29 | 31.14 | 30.19 | 30.95 | 30.49 | 20300.0 | 30.35 |
2020-12-28 | 31.78 | 30.65 | 31.52 | 31.71 | 30800.0 | 31.57 |
2020-12-24 | 31.17 | 30.33 | 31.17 | 30.4 | 2000.0 | 30.26 |
2020-12-23 | 30.7 | 30.21 | 30.6 | 30.55 | 20800.0 | 30.41 |
2020-12-22 | 31.39 | 30.5 | 31.3 | 30.71 | 7200.0 | 30.57 |
2020-12-21 | 30.93 | 30.19 | 30.19 | 30.5 | 7500.0 | 30.36 |
2020-12-18 | 32.34 | 30.34 | 32.08 | 30.54 | 42900.0 | 30.4 |
2020-12-17 | 32.3 | 31.57 | 32.1 | 31.95 | 9900.0 | 31.81 |
2020-12-16 | 33.39 | 32.03 | 33.39 | 32.04 | 10100.0 | 31.9 |
2020-12-15 | 33.72 | 33.07 | 33.72 | 33.18 | 15300.0 | 33.03 |
2020-12-14 | 33.49 | 32.93 | 33.4 | 33.37 | 10100.0 | 33.22 |
2020-12-11 | 33.4 | 32.55 | 32.85 | 33.4 | 6600.0 | 33.25 |
2020-12-10 | 33.85 | 32.48 | 33.64 | 33.17 | 22800.0 | 33.02 |
2020-12-09 | 33.59 | 32.86 | 32.92 | 33.12 | 10500.0 | 32.97 |
2020-12-08 | 33.0 | 31.83 | 31.83 | 33.0 | 14900.0 | 32.85 |
2020-12-07 | 32.24 | 31.65 | 31.74 | 32.1 | 20200.0 | 31.96 |
2020-12-04 | 32.0 | 30.39 | 30.39 | 31.96 | 10800.0 | 31.82 |
2020-12-03 | 30.39 | 30.05 | 30.3 | 30.18 | 5000.0 | 30.05 |
2020-12-02 | 30.38 | 29.75 | 30.36 | 29.85 | 10700.0 | 29.72 |
2020-12-01 | 30.85 | 30.02 | 30.3 | 30.4 | 8400.0 | 30.26 |
2020-11-30 | 30.73 | 29.81 | 30.51 | 29.81 | 5000.0 | 29.68 |
2020-11-27 | 30.36 | 29.77 | 30.15 | 30.36 | 2900.0 | 30.22 |
2020-11-25 | 30.9 | 30.17 | 30.56 | 30.61 | 25500.0 | 30.47 |
2020-11-24 | 30.58 | 29.82 | 30.31 | 30.52 | 16600.0 | 30.38 |
2020-11-23 | 30.39 | 29.48 | 29.74 | 30.39 | 9800.0 | 30.25 |
2020-11-20 | 29.48 | 29.16 | 29.16 | 29.31 | 7100.0 | 29.18 |
2020-11-19 | 29.5 | 29.0 | 29.38 | 29.5 | 5600.0 | 29.37 |
2020-11-18 | 30.14 | 29.2 | 29.94 | 29.26 | 8600.0 | 29.13 |
2020-11-17 | 30.39 | 29.1 | 29.1 | 29.65 | 26300.0 | 29.52 |
2020-11-16 | 30.49 | 29.3 | 29.63 | 29.57 | 17400.0 | 29.44 |
2020-11-13 | 29.27 | 28.27 | 29.21 | 29.15 | 9800.0 | 29.02 |
2020-11-12 | 30.43 | 29.28 | 30.13 | 29.3 | 35700.0 | 29.17 |
2020-11-11 | 30.75 | 30.09 | 30.33 | 30.55 | 9100.0 | 30.41 |
2020-11-10 | 30.73 | 29.8 | 29.8 | 30.2 | 44700.0 | 30.07 |
2020-11-09 | 31.66 | 29.42 | 30.75 | 29.42 | 48700.0 | 29.29 |
2020-11-06 | 29.95 | 29.13 | 29.13 | 29.89 | 4800.0 | 29.76 |
2020-11-05 | 30.4 | 29.7 | 29.7 | 29.95 | 5100.0 | 29.82 |
2020-11-04 | 30.13 | 29.63 | 30.11 | 29.63 | 4000.0 | 29.5 |
2020-11-03 | 30.58 | 29.71 | 30.52 | 30.52 | 17400.0 | 30.38 |
2020-11-02 | 30.32 | 29.51 | 30.32 | 30.3 | 4800.0 | 30.17 |
2020-10-30 | 30.21 | 29.11 | 29.62 | 29.84 | 6800.0 | 29.71 |
2020-10-29 | 29.8 | 29.2 | 29.5 | 29.79 | 3500.0 | 29.66 |
2020-10-28 | 30.07 | 28.99 | 30.07 | 29.56 | 31500.0 | 29.43 |
2020-10-27 | 30.8 | 29.75 | 30.74 | 29.79 | 13200.0 | 29.66 |
2020-10-26 | 30.96 | 30.44 | 30.96 | 30.78 | 5400.0 | 30.64 |
2020-10-23 | 31.87 | 31.36 | 31.54 | 31.36 | 6600.0 | 31.22 |
2020-10-22 | 31.76 | 30.99 | 31.33 | 31.45 | 6000.0 | 31.31 |
2020-10-21 | 31.45 | 30.5 | 30.86 | 31.45 | 5600.0 | 31.31 |
2020-10-20 | 31.04 | 30.66 | 31.02 | 31.04 | 3800.0 | 30.9 |
2020-10-19 | 31.19 | 30.67 | 31.04 | 30.96 | 2100.0 | 30.82 |
2020-10-16 | 31.52 | 30.47 | 30.7 | 31.52 | 6200.0 | 31.38 |
2020-10-15 | 30.99 | 29.53 | 29.7 | 30.99 | 10300.0 | 30.85 |
2020-10-14 | 30.17 | 28.69 | 29.38 | 29.93 | 10800.0 | 29.8 |
2020-10-13 | 29.85 | 28.76 | 29.06 | 29.03 | 29300.0 | 28.9 |
2020-10-12 | 29.5 | 28.3 | 28.53 | 29.5 | 8000.0 | 29.37 |
2020-10-09 | 29.11 | 28.08 | 28.08 | 28.61 | 7700.0 | 28.48 |
2020-10-08 | 29.29 | 28.66 | 28.98 | 28.8 | 9800.0 | 28.67 |
2020-10-07 | 29.22 | 28.43 | 28.92 | 28.97 | 10000.0 | 28.84 |
2020-10-06 | 29.85 | 28.02 | 29.36 | 28.55 | 6400.0 | 28.42 |
2020-10-05 | 30.0 | 28.0 | 28.5 | 28.81 | 6500.0 | 28.68 |
2020-10-02 | 28.71 | 27.98 | 28.71 | 27.98 | 4100.0 | 27.86 |
2020-10-01 | 28.87 | 27.72 | 28.6 | 27.95 | 9700.0 | 27.83 |
2020-09-30 | 28.72 | 28.21 | 28.37 | 28.4 | 8400.0 | 28.14 |
2020-09-29 | 28.66 | 28.18 | 28.65 | 28.55 | 2300.0 | 28.29 |
2020-09-28 | 29.22 | 28.5 | 29.15 | 28.62 | 19900.0 | 28.36 |
2020-09-25 | 29.93 | 28.92 | 28.92 | 29.1 | 9400.0 | 28.84 |
2020-09-24 | 29.05 | 28.04 | 28.2 | 28.59 | 12900.0 | 28.33 |
2020-09-23 | 28.42 | 28.02 | 28.17 | 28.23 | 14700.0 | 27.98 |
2020-09-22 | 28.62 | 28.25 | 28.25 | 28.62 | 7600.0 | 28.36 |
2020-09-21 | 30.1 | 27.96 | 29.33 | 28.3 | 22600.0 | 28.04 |
2020-09-18 | 30.32 | 28.52 | 29.55 | 30.3 | 62100.0 | 30.03 |
2020-09-17 | 29.64 | 28.98 | 29.35 | 29.25 | 9800.0 | 28.99 |
2020-09-16 | 29.87 | 29.54 | 29.67 | 29.65 | 7100.0 | 29.38 |
2020-09-15 | 29.77 | 29.02 | 29.25 | 29.42 | 6700.0 | 29.15 |
2020-09-14 | 29.26 | 28.91 | 29.26 | 29.07 | 8900.0 | 28.81 |
2020-09-11 | 29.52 | 28.77 | 29.52 | 29.09 | 33100.0 | 28.83 |
2020-09-10 | 30.36 | 28.81 | 29.49 | 29.19 | 63400.0 | 28.93 |
2020-09-09 | 30.75 | 28.55 | 29.16 | 29.65 | 11200.0 | 29.38 |
2020-09-08 | 30.02 | 28.7 | 30.02 | 28.7 | 83700.0 | 28.44 |
2020-09-04 | 30.71 | 29.01 | 29.31 | 30.71 | 13600.0 | 30.43 |
2020-09-03 | 28.95 | 28.47 | 28.95 | 28.73 | 8700.0 | 28.47 |
2020-09-02 | 29.79 | 29.09 | 29.39 | 29.21 | 8500.0 | 28.95 |
2020-09-01 | 30.13 | 28.3 | 28.3 | 29.7 | 12700.0 | 29.43 |
2020-08-31 | 30.11 | 28.28 | 30.11 | 28.28 | 12100.0 | 28.03 |
2020-08-28 | 29.8 | 29.24 | 29.8 | 29.43 | 10400.0 | 29.16 |
2020-08-27 | 30.06 | 29.7 | 29.89 | 29.7 | 5200.0 | 29.43 |
2020-08-26 | 30.31 | 29.64 | 29.68 | 29.76 | 18500.0 | 29.49 |
2020-08-25 | 30.82 | 30.01 | 30.82 | 30.04 | 6300.0 | 29.77 |
2020-08-24 | 30.66 | 29.85 | 30.04 | 30.48 | 22800.0 | 30.21 |
2020-08-21 | 30.52 | 29.55 | 30.52 | 29.56 | 19100.0 | 29.29 |
2020-08-20 | 31.03 | 30.61 | 30.99 | 30.61 | 4000.0 | 30.33 |
2020-08-19 | 31.77 | 31.11 | 31.3 | 31.36 | 12500.0 | 31.08 |
2020-08-18 | 31.19 | 30.5 | 30.5 | 31.0 | 6100.0 | 30.72 |
2020-08-17 | 31.65 | 31.12 | 31.12 | 31.22 | 2800.0 | 30.94 |
2020-08-14 | 31.73 | 29.46 | 30.68 | 31.67 | 7000.0 | 31.38 |
2020-08-13 | 31.22 | 30.55 | 31.22 | 30.97 | 4600.0 | 30.69 |
2020-08-12 | 31.83 | 30.84 | 31.22 | 31.55 | 5800.0 | 31.27 |
2020-08-11 | 31.58 | 30.51 | 30.51 | 30.91 | 9500.0 | 30.63 |
2020-08-10 | 30.47 | 29.28 | 29.99 | 30.25 | 8400.0 | 29.98 |
2020-08-07 | 29.8 | 28.34 | 28.34 | 29.77 | 5000.0 | 29.5 |
2020-08-06 | 28.98 | 28.74 | 28.74 | 28.98 | 2000.0 | 28.72 |
2020-08-05 | 28.8 | 28.03 | 28.8 | 28.79 | 6700.0 | 28.53 |
2020-08-04 | 28.61 | 28.12 | 28.31 | 28.59 | 8100.0 | 28.33 |
2020-08-03 | 28.44 | 27.51 | 27.77 | 28.44 | 8300.0 | 28.18 |
2020-07-31 | 28.4 | 27.23 | 28.4 | 27.74 | 19600.0 | 27.49 |
2020-07-30 | 28.78 | 28.03 | 28.44 | 28.7 | 7200.0 | 28.44 |
2020-07-29 | 29.48 | 28.26 | 29.09 | 28.26 | 14300.0 | 28.01 |
2020-07-28 | 29.34 | 28.54 | 28.61 | 28.9 | 6800.0 | 28.64 |
2020-07-27 | 29.3 | 27.93 | 27.93 | 28.99 | 4900.0 | 28.73 |
2020-07-24 | 28.25 | 27.76 | 27.76 | 27.95 | 9500.0 | 27.7 |
2020-07-23 | 28.65 | 28.01 | 28.35 | 28.01 | 7900.0 | 27.76 |
2020-07-22 | 28.18 | 27.58 | 27.66 | 28.16 | 17400.0 | 27.91 |
2020-07-21 | 28.67 | 27.45 | 28.67 | 28.29 | 5900.0 | 28.04 |
2020-07-20 | 28.97 | 27.8 | 27.8 | 28.18 | 5500.0 | 27.93 |
2020-07-17 | 28.4 | 27.94 | 28.09 | 28.0 | 9500.0 | 27.75 |
2020-07-16 | 28.23 | 27.83 | 28.23 | 28.07 | 7300.0 | 27.82 |
2020-07-15 | 28.77 | 27.9 | 28.47 | 28.01 | 16300.0 | 27.76 |
2020-07-14 | 27.8 | 27.17 | 27.17 | 27.8 | 5500.0 | 27.55 |
2020-07-13 | 28.15 | 27.15 | 28.15 | 27.15 | 11700.0 | 26.91 |
2020-07-10 | 27.74 | 26.51 | 26.51 | 27.71 | 30700.0 | 27.46 |
2020-07-09 | 27.6 | 26.29 | 26.95 | 26.54 | 17300.0 | 26.3 |
2020-07-08 | 27.84 | 26.56 | 27.41 | 27.24 | 9200.0 | 26.99 |
2020-07-07 | 28.53 | 26.93 | 28.32 | 27.05 | 12100.0 | 26.81 |
2020-07-06 | 28.55 | 27.38 | 28.38 | 28.46 | 8500.0 | 28.2 |
2020-07-02 | 28.53 | 27.55 | 28.21 | 27.55 | 8600.0 | 27.3 |
2020-07-01 | 28.21 | 27.25 | 27.54 | 27.88 | 13100.0 | 27.63 |
2020-06-30 | 28.38 | 27.64 | 27.64 | 27.97 | 14300.0 | 27.72 |
2020-06-29 | 28.27 | 25.19 | 25.48 | 28.27 | 19700.0 | 28.02 |
2020-06-26 | 26.19 | 24.06 | 26.12 | 24.8 | 114900.0 | 24.58 |
2020-06-25 | 26.73 | 25.2 | 25.88 | 26.53 | 12600.0 | 26.16 |
2020-06-24 | 27.8 | 25.97 | 27.8 | 25.97 | 20700.0 | 25.61 |
2020-06-23 | 29.27 | 27.67 | 28.89 | 27.67 | 17000.0 | 27.29 |
2020-06-22 | 28.99 | 27.58 | 27.58 | 28.24 | 26300.0 | 27.85 |
2020-06-19 | 28.37 | 27.1 | 28.19 | 27.58 | 35800.0 | 27.2 |
2020-06-18 | 28.46 | 27.33 | 27.33 | 27.99 | 10800.0 | 27.6 |
2020-06-17 | 29.61 | 27.86 | 29.17 | 27.86 | 13700.0 | 27.47 |
2020-06-16 | 30.6 | 28.85 | 30.38 | 28.86 | 13700.0 | 28.46 |
2020-06-15 | 29.37 | 27.33 | 27.33 | 29.01 | 18300.0 | 28.61 |
2020-06-12 | 28.48 | 27.15 | 28.38 | 28.17 | 12700.0 | 27.78 |
2020-06-11 | 29.09 | 26.99 | 29.04 | 27.0 | 17800.0 | 26.63 |
2020-06-10 | 31.96 | 30.29 | 31.96 | 30.29 | 13600.0 | 29.87 |
2020-06-09 | 32.18 | 30.93 | 31.52 | 31.87 | 19900.0 | 31.43 |
2020-06-08 | 34.0 | 30.98 | 33.51 | 31.98 | 29900.0 | 31.54 |
2020-06-05 | 34.97 | 34.1 | 34.81 | 34.49 | 31000.0 | 34.01 |
2020-06-04 | 33.97 | 32.0 | 32.65 | 33.97 | 23100.0 | 33.5 |
2020-06-03 | 33.59 | 31.47 | 31.47 | 33.35 | 13600.0 | 32.89 |
2020-06-02 | 31.4 | 30.76 | 31.0 | 31.05 | 17600.0 | 30.62 |
2020-06-01 | 32.1 | 30.71 | 32.1 | 30.71 | 11500.0 | 30.28 |
2020-05-29 | 31.69 | 30.86 | 31.26 | 31.26 | 15700.0 | 30.83 |
2020-05-28 | 32.46 | 31.28 | 32.37 | 31.35 | 15700.0 | 30.92 |
2020-05-27 | 32.1 | 31.05 | 31.99 | 31.98 | 16800.0 | 31.54 |
2020-05-26 | 32.06 | 31.02 | 31.98 | 31.47 | 14500.0 | 31.03 |
2020-05-22 | 30.97 | 30.31 | 30.87 | 30.75 | 13300.0 | 30.32 |
2020-05-21 | 31.34 | 30.72 | 31.26 | 30.73 | 30900.0 | 30.3 |
2020-05-20 | 32.0 | 30.51 | 31.04 | 31.4 | 20700.0 | 30.96 |
2020-05-19 | 32.79 | 29.97 | 32.5 | 29.97 | 29100.0 | 29.55 |
2020-05-18 | 32.89 | 30.55 | 31.07 | 32.61 | 22900.0 | 32.16 |
2020-05-15 | 30.24 | 27.28 | 28.28 | 29.62 | 16100.0 | 29.21 |
2020-05-14 | 28.47 | 27.04 | 28.01 | 28.36 | 28700.0 | 27.97 |
2020-05-13 | 29.13 | 28.5 | 28.5 | 28.63 | 33400.0 | 28.23 |
2020-05-12 | 30.09 | 28.43 | 30.09 | 28.43 | 32100.0 | 28.04 |
2020-05-11 | 31.26 | 29.99 | 30.76 | 29.99 | 18700.0 | 29.57 |
2020-05-08 | 32.08 | 29.97 | 30.16 | 31.15 | 20500.0 | 30.72 |
2020-05-07 | 29.84 | 28.95 | 29.84 | 29.55 | 12600.0 | 29.14 |
2020-05-06 | 29.78 | 28.56 | 29.28 | 29.41 | 12400.0 | 29.0 |
2020-05-05 | 30.18 | 28.63 | 30.15 | 29.34 | 14000.0 | 28.93 |
2020-05-04 | 29.86 | 29.2 | 29.69 | 29.44 | 12700.0 | 29.03 |
2020-05-01 | 32.42 | 29.58 | 32.42 | 30.68 | 20400.0 | 30.25 |
2020-04-30 | 33.31 | 31.06 | 32.13 | 32.69 | 21500.0 | 32.24 |
2020-04-29 | 33.89 | 31.75 | 31.75 | 32.91 | 29900.0 | 32.45 |
2020-04-28 | 31.48 | 29.71 | 30.56 | 31.04 | 13600.0 | 30.61 |
2020-04-27 | 30.03 | 28.97 | 29.0 | 29.78 | 22900.0 | 29.37 |
2020-04-24 | 29.84 | 27.83 | 28.06 | 28.5 | 16600.0 | 28.1 |
2020-04-23 | 28.85 | 27.99 | 27.99 | 28.0 | 14400.0 | 27.61 |
2020-04-22 | 28.54 | 27.77 | 28.54 | 28.06 | 9300.0 | 27.67 |
2020-04-21 | 28.41 | 26.43 | 26.5 | 27.81 | 21500.0 | 27.42 |
2020-04-20 | 27.86 | 26.48 | 26.48 | 27.5 | 35300.0 | 27.12 |
2020-04-17 | 28.08 | 26.83 | 27.55 | 27.4 | 25000.0 | 27.02 |
2020-04-16 | 26.99 | 25.92 | 26.33 | 26.81 | 40200.0 | 26.44 |
2020-04-15 | 27.97 | 26.17 | 27.56 | 26.44 | 30500.0 | 26.07 |
2020-04-14 | 29.02 | 28.25 | 28.49 | 28.3 | 28600.0 | 27.91 |
2020-04-13 | 28.97 | 25.92 | 28.23 | 27.88 | 27300.0 | 27.49 |
2020-04-09 | 29.21 | 27.26 | 28.65 | 28.55 | 41000.0 | 28.15 |
2020-04-08 | 28.56 | 26.6 | 27.17 | 28.56 | 25000.0 | 28.16 |
2020-04-07 | 29.79 | 26.51 | 29.79 | 26.54 | 32400.0 | 26.17 |
2020-04-06 | 28.9 | 27.3 | 27.3 | 28.9 | 56300.0 | 28.5 |
2020-04-03 | 27.61 | 26.79 | 27.52 | 27.12 | 22900.0 | 26.74 |
2020-04-02 | 28.94 | 26.65 | 27.45 | 27.65 | 36500.0 | 27.27 |
2020-04-01 | 27.96 | 26.53 | 27.96 | 27.3 | 39900.0 | 26.92 |
2020-03-31 | 29.1 | 27.13 | 27.44 | 29.1 | 40000.0 | 28.7 |
2020-03-30 | 29.08 | 25.92 | 26.09 | 27.57 | 28200.0 | 27.19 |
2020-03-27 | 29.17 | 25.88 | 27.69 | 25.89 | 61300.0 | 25.53 |
2020-03-26 | 28.95 | 27.05 | 27.05 | 28.95 | 43200.0 | 28.42 |
2020-03-25 | 27.78 | 26.35 | 26.35 | 26.91 | 44500.0 | 26.42 |
2020-03-24 | 27.12 | 24.09 | 24.09 | 26.42 | 61300.0 | 25.94 |
2020-03-23 | 24.59 | 22.97 | 23.57 | 23.63 | 46300.0 | 23.2 |
2020-03-20 | 23.97 | 22.03 | 23.27 | 23.48 | 102300.0 | 23.05 |
2020-03-19 | 24.27 | 20.76 | 20.85 | 23.66 | 42200.0 | 23.23 |
2020-03-18 | 22.0 | 20.72 | 21.88 | 21.0 | 48300.0 | 20.62 |
2020-03-17 | 22.77 | 20.51 | 20.51 | 22.66 | 40800.0 | 22.25 |
2020-03-16 | 24.3 | 20.39 | 23.61 | 20.61 | 37800.0 | 20.23 |
2020-03-13 | 25.25 | 23.0 | 24.82 | 25.25 | 40500.0 | 24.79 |
2020-03-12 | 24.93 | 23.5 | 23.94 | 23.62 | 58400.0 | 23.19 |
2020-03-11 | 25.88 | 25.05 | 25.88 | 25.05 | 35200.0 | 24.59 |
2020-03-10 | 28.9 | 25.85 | 28.01 | 26.22 | 55400.0 | 25.74 |
2020-03-09 | 29.05 | 27.11 | 29.01 | 27.38 | 69700.0 | 26.88 |
2020-03-06 | 30.22 | 26.19 | 26.67 | 30.0 | 53600.0 | 29.45 |
2020-03-05 | 28.63 | 27.76 | 28.22 | 28.57 | 41900.0 | 28.05 |
2020-03-04 | 28.92 | 28.08 | 28.29 | 28.72 | 11900.0 | 28.19 |
2020-03-03 | 28.69 | 27.75 | 28.51 | 28.0 | 45900.0 | 27.49 |
2020-03-02 | 28.92 | 27.94 | 28.2 | 28.58 | 14700.0 | 28.06 |
2020-02-28 | 28.29 | 27.33 | 27.68 | 28.18 | 44600.0 | 27.66 |
2020-02-27 | 28.36 | 27.75 | 27.75 | 27.9 | 45300.0 | 27.39 |
2020-02-26 | 28.52 | 27.93 | 28.15 | 28.01 | 45500.0 | 27.5 |
2020-02-25 | 30.27 | 27.68 | 30.02 | 28.0 | 60600.0 | 27.49 |
2020-02-24 | 30.67 | 29.88 | 30.12 | 29.91 | 29200.0 | 29.36 |
2020-02-21 | 31.5 | 30.87 | 31.42 | 30.98 | 14300.0 | 30.41 |
2020-02-20 | 31.88 | 31.31 | 31.5 | 31.44 | 13100.0 | 30.86 |
2020-02-19 | 32.07 | 31.51 | 32.0 | 31.51 | 9700.0 | 30.93 |
2020-02-18 | 32.47 | 31.83 | 32.36 | 31.99 | 7800.0 | 31.4 |