名前 | James Hardie Industries plc American Depositary Shares (Ireland) |
ティッカー | JHX |
国 | Ireland |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.38 | 31.97 | 32.15 | 32.06 | 28000.0 | 32.06 |
2021-02-12 | 32.08 | 31.52 | 31.52 | 32.08 | 15700.0 | 32.08 |
2021-02-11 | 31.85 | 31.55 | 31.7 | 31.81 | 31000.0 | 31.81 |
2021-02-10 | 32.11 | 31.58 | 32.11 | 31.74 | 14700.0 | 31.74 |
2021-02-09 | 32.24 | 31.03 | 31.85 | 32.0 | 47000.0 | 32.0 |
2021-02-08 | 31.71 | 31.35 | 31.4 | 31.36 | 26100.0 | 31.36 |
2021-02-05 | 31.92 | 29.82 | 30.0 | 30.47 | 44200.0 | 30.47 |
2021-02-04 | 29.8 | 29.38 | 29.47 | 29.67 | 16100.0 | 29.67 |
2021-02-03 | 29.34 | 29.13 | 29.16 | 29.33 | 13500.0 | 29.33 |
2021-02-02 | 28.88 | 28.49 | 28.49 | 28.82 | 13900.0 | 28.82 |
2021-02-01 | 28.27 | 27.89 | 28.1 | 28.19 | 18800.0 | 28.19 |
2021-01-29 | 28.44 | 27.75 | 28.15 | 27.91 | 40500.0 | 27.91 |
2021-01-28 | 28.74 | 28.34 | 28.41 | 28.5 | 36900.0 | 28.5 |
2021-01-27 | 29.4 | 28.84 | 29.18 | 29.13 | 21700.0 | 29.13 |
2021-01-26 | 29.52 | 29.27 | 29.43 | 29.44 | 12200.0 | 29.44 |
2021-01-25 | 29.44 | 28.77 | 29.3 | 29.29 | 21700.0 | 29.29 |
2021-01-22 | 29.32 | 29.13 | 29.32 | 29.28 | 9900.0 | 29.28 |
2021-01-21 | 29.64 | 29.2 | 29.64 | 29.22 | 20100.0 | 29.22 |
2021-01-20 | 29.8 | 29.4 | 29.48 | 29.8 | 25600.0 | 29.8 |
2021-01-19 | 29.2 | 28.95 | 29.0 | 29.09 | 20400.0 | 29.09 |
2021-01-15 | 28.62 | 28.21 | 28.54 | 28.37 | 30200.0 | 28.37 |
2021-01-14 | 29.03 | 28.5 | 28.72 | 28.98 | 26300.0 | 28.98 |
2021-01-13 | 28.57 | 28.38 | 28.49 | 28.54 | 17500.0 | 28.54 |
2021-01-12 | 28.35 | 27.86 | 27.98 | 28.31 | 25100.0 | 28.31 |
2021-01-11 | 28.22 | 27.8 | 27.99 | 28.02 | 19200.0 | 28.02 |
2021-01-08 | 28.62 | 28.25 | 28.59 | 28.62 | 14500.0 | 28.62 |
2021-01-07 | 28.61 | 28.29 | 28.52 | 28.35 | 48200.0 | 28.35 |
2021-01-06 | 29.49 | 28.78 | 28.92 | 29.29 | 26600.0 | 29.29 |
2021-01-05 | 29.75 | 29.35 | 29.45 | 29.67 | 9000.0 | 29.67 |
2021-01-04 | 30.0 | 29.35 | 29.87 | 29.68 | 15400.0 | 29.68 |
2020-12-31 | 29.66 | 29.39 | 29.64 | 29.66 | 30500.0 | 29.66 |
2020-12-30 | 29.89 | 29.51 | 29.51 | 29.61 | 10900.0 | 29.61 |
2020-12-29 | 29.52 | 29.2 | 29.52 | 29.41 | 11900.0 | 29.41 |
2020-12-28 | 29.58 | 29.25 | 29.58 | 29.27 | 17100.0 | 29.27 |
2020-12-24 | 29.31 | 29.16 | 29.27 | 29.31 | 8700.0 | 29.31 |
2020-12-23 | 29.45 | 29.19 | 29.19 | 29.31 | 13600.0 | 29.31 |
2020-12-22 | 28.75 | 28.45 | 28.75 | 28.59 | 15200.0 | 28.59 |
2020-12-21 | 28.94 | 28.22 | 28.22 | 28.76 | 24300.0 | 28.76 |
2020-12-18 | 29.06 | 28.68 | 29.0 | 29.02 | 68200.0 | 29.02 |
2020-12-17 | 29.91 | 29.64 | 29.64 | 29.7 | 28500.0 | 29.7 |
2020-12-16 | 29.3 | 29.03 | 29.1 | 29.2 | 17700.0 | 29.2 |
2020-12-15 | 28.71 | 28.36 | 28.36 | 28.56 | 22200.0 | 28.56 |
2020-12-14 | 28.26 | 28.01 | 28.24 | 28.11 | 16000.0 | 28.11 |
2020-12-11 | 27.94 | 27.5 | 27.63 | 27.94 | 15800.0 | 27.94 |
2020-12-10 | 27.65 | 27.31 | 27.46 | 27.51 | 10800.0 | 27.51 |
2020-12-09 | 27.71 | 27.23 | 27.71 | 27.34 | 17800.0 | 27.34 |
2020-12-08 | 27.88 | 27.63 | 27.87 | 27.76 | 20100.0 | 27.76 |
2020-12-07 | 28.36 | 27.96 | 28.36 | 28.01 | 19900.0 | 28.01 |
2020-12-04 | 28.29 | 28.02 | 28.02 | 28.29 | 29800.0 | 28.29 |
2020-12-03 | 28.09 | 27.79 | 28.03 | 27.96 | 35500.0 | 27.96 |
2020-12-02 | 28.6 | 28.19 | 28.6 | 28.46 | 33700.0 | 28.46 |
2020-12-01 | 28.88 | 28.55 | 28.77 | 28.62 | 51000.0 | 28.62 |
2020-11-30 | 30.0 | 29.13 | 30.0 | 29.46 | 127700.0 | 29.46 |
2020-11-27 | 29.49 | 29.0 | 29.11 | 29.28 | 18700.0 | 29.28 |
2020-11-25 | 29.32 | 28.96 | 29.21 | 29.24 | 17600.0 | 29.24 |
2020-11-24 | 29.53 | 29.08 | 29.21 | 29.53 | 11300.0 | 29.53 |
2020-11-23 | 29.0 | 28.68 | 28.86 | 28.72 | 32000.0 | 28.72 |
2020-11-20 | 28.68 | 28.21 | 28.6 | 28.6 | 20400.0 | 28.6 |
2020-11-19 | 29.53 | 29.01 | 29.17 | 29.35 | 23600.0 | 29.35 |
2020-11-18 | 29.29 | 28.8 | 29.15 | 28.8 | 16400.0 | 28.8 |
2020-11-17 | 29.02 | 28.46 | 28.65 | 28.76 | 24800.0 | 28.76 |
2020-11-16 | 28.65 | 28.13 | 28.55 | 28.5 | 12500.0 | 28.5 |
2020-11-13 | 28.13 | 27.68 | 27.75 | 28.13 | 14300.0 | 28.13 |
2020-11-12 | 27.48 | 27.06 | 27.35 | 27.3 | 16800.0 | 27.3 |
2020-11-11 | 27.47 | 27.08 | 27.15 | 27.32 | 19900.0 | 27.32 |
2020-11-10 | 26.95 | 25.3 | 26.91 | 25.55 | 41500.0 | 25.55 |
2020-11-09 | 28.83 | 28.28 | 28.62 | 28.53 | 31900.0 | 28.53 |
2020-11-06 | 27.12 | 26.83 | 27.02 | 26.93 | 13700.0 | 26.93 |
2020-11-05 | 27.26 | 26.97 | 26.98 | 27.13 | 20500.0 | 27.13 |
2020-11-04 | 26.98 | 26.21 | 26.28 | 26.65 | 20400.0 | 26.65 |
2020-11-03 | 26.17 | 25.35 | 25.58 | 26.0 | 15600.0 | 26.0 |
2020-11-02 | 25.02 | 24.65 | 24.78 | 24.87 | 17500.0 | 24.87 |
2020-10-30 | 24.48 | 24.07 | 24.48 | 24.38 | 20300.0 | 24.38 |
2020-10-29 | 24.75 | 24.22 | 24.37 | 24.45 | 39900.0 | 24.45 |
2020-10-28 | 24.57 | 23.8 | 24.57 | 23.87 | 31900.0 | 23.87 |
2020-10-27 | 25.37 | 24.76 | 25.13 | 25.04 | 19800.0 | 25.04 |
2020-10-26 | 25.37 | 24.96 | 25.32 | 25.11 | 18400.0 | 25.11 |
2020-10-23 | 25.81 | 25.51 | 25.77 | 25.78 | 30800.0 | 25.78 |
2020-10-22 | 26.14 | 25.74 | 25.9 | 26.02 | 10100.0 | 26.02 |
2020-10-21 | 25.77 | 25.47 | 25.47 | 25.68 | 15200.0 | 25.68 |
2020-10-20 | 25.54 | 25.21 | 25.47 | 25.22 | 42200.0 | 25.22 |
2020-10-19 | 25.74 | 25.31 | 25.69 | 25.31 | 12700.0 | 25.31 |
2020-10-16 | 25.97 | 25.65 | 25.86 | 25.73 | 12900.0 | 25.73 |
2020-10-15 | 26.37 | 25.97 | 26.01 | 26.36 | 20000.0 | 26.36 |
2020-10-14 | 26.05 | 25.6 | 25.89 | 25.6 | 18300.0 | 25.6 |
2020-10-13 | 25.95 | 25.05 | 25.41 | 25.12 | 44100.0 | 25.12 |
2020-10-12 | 26.1 | 25.56 | 26.1 | 25.7 | 16900.0 | 25.7 |
2020-10-09 | 25.88 | 25.5 | 25.5 | 25.72 | 10400.0 | 25.72 |
2020-10-08 | 25.4 | 25.05 | 25.05 | 25.4 | 8100.0 | 25.4 |
2020-10-07 | 25.0 | 24.41 | 24.41 | 24.72 | 11900.0 | 24.72 |
2020-10-06 | 24.6 | 24.02 | 24.6 | 24.02 | 22200.0 | 24.02 |
2020-10-05 | 24.84 | 24.62 | 24.72 | 24.68 | 13800.0 | 24.68 |
2020-10-02 | 24.62 | 23.98 | 24.01 | 24.62 | 23600.0 | 24.62 |
2020-10-01 | 24.57 | 24.3 | 24.45 | 24.47 | 12900.0 | 24.47 |
2020-09-30 | 24.04 | 23.78 | 23.79 | 23.81 | 10600.0 | 23.81 |
2020-09-29 | 23.64 | 23.36 | 23.58 | 23.42 | 10700.0 | 23.42 |
2020-09-28 | 23.54 | 23.0 | 23.0 | 23.52 | 18000.0 | 23.52 |
2020-09-25 | 22.69 | 22.27 | 22.27 | 22.57 | 15000.0 | 22.57 |
2020-09-24 | 22.67 | 22.01 | 22.17 | 22.32 | 11600.0 | 22.32 |
2020-09-23 | 22.75 | 22.2 | 22.7 | 22.2 | 19300.0 | 22.2 |
2020-09-22 | 22.31 | 21.86 | 22.15 | 22.13 | 11800.0 | 22.13 |
2020-09-21 | 21.88 | 21.51 | 21.88 | 21.81 | 25100.0 | 21.81 |
2020-09-18 | 22.46 | 22.02 | 22.44 | 22.02 | 11800.0 | 22.02 |
2020-09-17 | 22.65 | 22.34 | 22.34 | 22.41 | 10200.0 | 22.41 |
2020-09-16 | 22.97 | 22.65 | 22.83 | 22.65 | 10000.0 | 22.65 |
2020-09-15 | 22.83 | 22.4 | 22.5 | 22.52 | 12200.0 | 22.52 |
2020-09-14 | 22.65 | 22.38 | 22.42 | 22.52 | 18300.0 | 22.52 |
2020-09-11 | 22.36 | 22.09 | 22.21 | 22.35 | 10300.0 | 22.35 |
2020-09-10 | 22.43 | 21.77 | 22.29 | 21.91 | 18700.0 | 21.91 |
2020-09-09 | 22.33 | 21.96 | 22.11 | 22.11 | 19800.0 | 22.11 |
2020-09-08 | 22.3 | 21.44 | 21.69 | 21.56 | 11900.0 | 21.56 |
2020-09-04 | 22.48 | 21.58 | 22.12 | 22.08 | 16300.0 | 22.08 |
2020-09-03 | 23.23 | 22.12 | 22.9 | 22.41 | 23400.0 | 22.41 |
2020-09-02 | 23.35 | 22.87 | 23.0 | 23.35 | 22400.0 | 23.35 |
2020-09-01 | 22.45 | 22.17 | 22.26 | 22.17 | 14400.0 | 22.17 |
2020-08-31 | 22.92 | 22.45 | 22.76 | 22.45 | 10600.0 | 22.45 |
2020-08-28 | 23.18 | 22.7 | 22.87 | 23.0 | 9400.0 | 23.0 |
2020-08-27 | 23.4 | 23.16 | 23.34 | 23.36 | 16200.0 | 23.36 |
2020-08-26 | 23.16 | 22.85 | 23.01 | 23.0 | 12800.0 | 23.0 |
2020-08-25 | 23.0 | 22.68 | 23.0 | 22.91 | 12400.0 | 22.91 |
2020-08-24 | 23.32 | 22.95 | 23.18 | 23.07 | 11900.0 | 23.07 |
2020-08-21 | 22.67 | 22.38 | 22.57 | 22.67 | 10300.0 | 22.67 |
2020-08-20 | 22.98 | 22.65 | 22.74 | 22.9 | 7700.0 | 22.9 |
2020-08-19 | 22.8 | 22.49 | 22.66 | 22.5 | 19100.0 | 22.5 |
2020-08-18 | 22.78 | 22.42 | 22.65 | 22.7 | 19500.0 | 22.7 |
2020-08-17 | 22.49 | 22.01 | 22.21 | 22.36 | 12900.0 | 22.36 |
2020-08-14 | 21.86 | 21.56 | 21.86 | 21.69 | 20200.0 | 21.69 |
2020-08-13 | 22.77 | 22.17 | 22.53 | 22.17 | 13800.0 | 22.17 |
2020-08-12 | 22.78 | 22.5 | 22.5 | 22.78 | 25900.0 | 22.78 |
2020-08-11 | 23.7 | 22.88 | 23.18 | 22.88 | 25400.0 | 22.88 |
2020-08-10 | 22.08 | 21.66 | 21.87 | 21.7 | 16500.0 | 21.7 |
2020-08-07 | 22.1 | 21.79 | 21.79 | 22.08 | 22600.0 | 22.08 |
2020-08-06 | 21.97 | 21.76 | 21.89 | 21.94 | 10500.0 | 21.94 |
2020-08-05 | 22.0 | 21.71 | 21.71 | 21.74 | 21300.0 | 21.74 |
2020-08-04 | 21.35 | 21.14 | 21.19 | 21.21 | 11300.0 | 21.21 |
2020-08-03 | 21.31 | 20.86 | 20.9 | 21.17 | 21900.0 | 21.17 |
2020-07-31 | 21.1 | 20.51 | 21.1 | 20.79 | 14100.0 | 20.79 |
2020-07-30 | 21.0 | 20.55 | 20.74 | 20.99 | 17700.0 | 20.99 |
2020-07-29 | 21.01 | 20.73 | 20.81 | 20.75 | 17800.0 | 20.75 |
2020-07-28 | 21.17 | 21.0 | 21.14 | 21.0 | 12700.0 | 21.0 |
2020-07-27 | 21.05 | 20.72 | 20.78 | 21.01 | 14500.0 | 21.01 |
2020-07-24 | 20.34 | 20.09 | 20.21 | 20.16 | 18300.0 | 20.16 |
2020-07-23 | 20.74 | 20.3 | 20.62 | 20.37 | 20100.0 | 20.37 |
2020-07-22 | 20.68 | 20.38 | 20.48 | 20.47 | 11200.0 | 20.47 |
2020-07-21 | 20.6 | 20.36 | 20.4 | 20.53 | 18400.0 | 20.53 |
2020-07-20 | 20.11 | 19.76 | 19.96 | 19.81 | 22100.0 | 19.81 |
2020-07-17 | 20.18 | 19.85 | 19.92 | 20.15 | 12200.0 | 20.15 |
2020-07-16 | 19.71 | 19.53 | 19.71 | 19.53 | 7500.0 | 19.53 |
2020-07-15 | 19.98 | 19.7 | 19.76 | 19.71 | 9800.0 | 19.71 |
2020-07-14 | 18.99 | 18.61 | 18.62 | 18.89 | 14500.0 | 18.89 |
2020-07-13 | 18.88 | 18.36 | 18.8 | 18.42 | 17000.0 | 18.42 |
2020-07-10 | 18.85 | 18.54 | 18.6 | 18.74 | 14300.0 | 18.74 |
2020-07-09 | 18.92 | 18.4 | 18.92 | 18.56 | 19200.0 | 18.56 |
2020-07-08 | 19.09 | 18.74 | 18.74 | 18.92 | 18800.0 | 18.92 |
2020-07-07 | 19.58 | 19.36 | 19.42 | 19.39 | 19200.0 | 19.39 |
2020-07-06 | 19.65 | 19.16 | 19.54 | 19.25 | 17500.0 | 19.25 |
2020-07-02 | 19.91 | 19.46 | 19.58 | 19.54 | 13800.0 | 19.54 |
2020-07-01 | 19.48 | 19.2 | 19.26 | 19.31 | 11400.0 | 19.31 |
2020-06-30 | 19.33 | 18.93 | 19.01 | 19.24 | 23000.0 | 19.24 |
2020-06-29 | 18.63 | 18.05 | 18.17 | 18.38 | 29800.0 | 18.38 |
2020-06-26 | 18.55 | 18.0 | 18.35 | 18.11 | 22900.0 | 18.11 |
2020-06-25 | 18.7 | 18.38 | 18.6 | 18.63 | 26200.0 | 18.63 |
2020-06-24 | 19.5 | 18.7 | 19.5 | 18.8 | 36600.0 | 18.8 |
2020-06-23 | 20.99 | 19.95 | 20.87 | 20.04 | 35100.0 | 20.04 |
2020-06-22 | 20.27 | 19.72 | 19.8 | 20.23 | 35700.0 | 20.23 |
2020-06-19 | 18.81 | 18.15 | 18.81 | 18.33 | 24300.0 | 18.33 |
2020-06-18 | 18.66 | 18.23 | 18.37 | 18.48 | 23000.0 | 18.48 |
2020-06-17 | 19.08 | 18.75 | 18.87 | 18.86 | 18100.0 | 18.86 |
2020-06-16 | 19.23 | 18.7 | 18.94 | 18.77 | 35100.0 | 18.77 |
2020-06-15 | 18.26 | 17.5 | 17.5 | 18.09 | 39800.0 | 18.09 |
2020-06-12 | 18.29 | 17.5 | 18.07 | 17.91 | 37500.0 | 17.91 |
2020-06-11 | 18.5 | 17.41 | 18.29 | 17.53 | 48200.0 | 17.53 |
2020-06-10 | 19.51 | 19.12 | 19.2 | 19.22 | 36400.0 | 19.22 |
2020-06-09 | 19.34 | 18.85 | 19.34 | 18.89 | 30800.0 | 18.89 |
2020-06-08 | 19.83 | 19.34 | 19.43 | 19.64 | 46200.0 | 19.64 |
2020-06-05 | 19.35 | 18.98 | 19.15 | 19.14 | 39000.0 | 19.14 |
2020-06-04 | 18.7 | 18.48 | 18.49 | 18.63 | 29100.0 | 18.63 |
2020-06-03 | 18.7 | 18.39 | 18.45 | 18.59 | 32000.0 | 18.59 |
2020-06-02 | 18.35 | 18.17 | 18.19 | 18.32 | 42400.0 | 18.32 |
2020-06-01 | 18.07 | 17.62 | 17.62 | 18.07 | 30400.0 | 18.07 |
2020-05-29 | 17.26 | 16.88 | 17.25 | 17.21 | 30100.0 | 17.21 |
2020-05-28 | 17.95 | 17.64 | 17.86 | 17.77 | 39200.0 | 17.77 |
2020-05-27 | 17.78 | 17.4 | 17.57 | 17.78 | 53100.0 | 17.78 |
2020-05-26 | 17.14 | 16.95 | 17.01 | 17.04 | 32400.0 | 17.04 |
2020-05-22 | 15.76 | 15.5 | 15.61 | 15.76 | 30200.0 | 15.76 |
2020-05-21 | 16.0 | 15.61 | 15.77 | 15.65 | 36000.0 | 15.65 |
2020-05-20 | 15.99 | 15.7 | 15.7 | 15.84 | 51700.0 | 15.84 |
2020-05-19 | 15.85 | 15.43 | 15.85 | 15.43 | 100300.0 | 15.43 |
2020-05-18 | 14.47 | 14.16 | 14.22 | 14.41 | 70200.0 | 14.41 |
2020-05-15 | 13.97 | 13.73 | 13.77 | 13.93 | 27700.0 | 13.93 |
2020-05-14 | 13.84 | 13.26 | 13.26 | 13.84 | 56400.0 | 13.84 |
2020-05-13 | 14.15 | 13.34 | 14.15 | 13.44 | 77100.0 | 13.44 |
2020-05-12 | 14.33 | 13.87 | 14.16 | 13.89 | 78600.0 | 13.89 |
2020-05-11 | 14.41 | 14.04 | 14.17 | 14.33 | 40500.0 | 14.33 |
2020-05-08 | 14.08 | 13.83 | 14.02 | 14.08 | 27500.0 | 14.08 |
2020-05-07 | 13.98 | 13.21 | 13.77 | 13.85 | 71000.0 | 13.85 |
2020-05-06 | 13.39 | 12.96 | 13.27 | 13.02 | 37100.0 | 13.02 |
2020-05-05 | 14.23 | 13.12 | 14.16 | 13.72 | 78800.0 | 13.72 |
2020-05-04 | 13.54 | 13.2 | 13.38 | 13.48 | 47600.0 | 13.48 |
2020-05-01 | 14.0 | 13.2 | 14.0 | 13.38 | 44200.0 | 13.38 |
2020-04-30 | 14.67 | 14.35 | 14.51 | 14.55 | 93100.0 | 14.55 |
2020-04-29 | 13.71 | 13.34 | 13.42 | 13.52 | 45400.0 | 13.52 |
2020-04-28 | 12.49 | 12.2 | 12.4 | 12.28 | 106800.0 | 12.28 |
2020-04-27 | 12.25 | 11.96 | 12.0 | 12.17 | 76000.0 | 12.17 |
2020-04-24 | 11.73 | 11.39 | 11.69 | 11.62 | 48300.0 | 11.62 |
2020-04-23 | 11.87 | 11.61 | 11.74 | 11.78 | 57300.0 | 11.78 |
2020-04-22 | 11.86 | 11.56 | 11.74 | 11.71 | 69800.0 | 11.71 |
2020-04-21 | 11.25 | 10.98 | 11.14 | 11.03 | 133100.0 | 11.03 |
2020-04-20 | 11.98 | 11.6 | 11.69 | 11.64 | 58200.0 | 11.64 |
2020-04-17 | 12.26 | 11.99 | 12.19 | 12.26 | 57100.0 | 12.26 |
2020-04-16 | 12.15 | 11.39 | 12.15 | 11.68 | 81500.0 | 11.68 |
2020-04-15 | 12.49 | 12.11 | 12.47 | 12.16 | 116200.0 | 12.16 |
2020-04-14 | 13.42 | 13.0 | 13.04 | 13.36 | 141500.0 | 13.36 |
2020-04-13 | 13.0 | 12.52 | 13.0 | 12.64 | 43000.0 | 12.64 |
2020-04-09 | 12.92 | 12.64 | 12.69 | 12.9 | 82400.0 | 12.9 |
2020-04-08 | 12.32 | 11.96 | 12.2 | 12.18 | 96200.0 | 12.18 |
2020-04-07 | 12.65 | 12.08 | 12.63 | 12.18 | 145500.0 | 12.18 |
2020-04-06 | 12.63 | 11.92 | 11.92 | 12.63 | 108500.0 | 12.63 |
2020-04-03 | 11.67 | 11.23 | 11.6 | 11.38 | 113100.0 | 11.38 |
2020-04-02 | 12.33 | 11.65 | 11.69 | 12.15 | 88900.0 | 12.15 |
2020-04-01 | 12.34 | 11.76 | 12.04 | 11.76 | 71400.0 | 11.76 |
2020-03-31 | 12.96 | 11.53 | 11.79 | 11.98 | 176700.0 | 11.98 |
2020-03-30 | 13.08 | 11.35 | 11.41 | 12.42 | 195100.0 | 12.42 |
2020-03-27 | 11.15 | 10.63 | 11.09 | 10.86 | 133700.0 | 10.86 |
2020-03-26 | 11.73 | 10.83 | 10.89 | 11.38 | 89300.0 | 11.38 |
2020-03-25 | 11.3 | 10.27 | 10.47 | 11.02 | 201700.0 | 11.02 |
2020-03-24 | 10.88 | 10.1 | 10.12 | 10.66 | 140900.0 | 10.66 |
2020-03-23 | 10.05 | 9.46 | 9.92 | 9.46 | 144400.0 | 9.46 |
2020-03-20 | 11.41 | 10.33 | 11.08 | 10.33 | 86700.0 | 10.33 |
2020-03-19 | 16.4 | 8.98 | 8.98 | 11.11 | 228100.0 | 11.11 |
2020-03-18 | 11.27 | 10.72 | 11.0 | 10.99 | 117700.0 | 10.99 |
2020-03-17 | 13.27 | 11.79 | 12.16 | 13.07 | 154400.0 | 13.07 |
2020-03-16 | 12.86 | 12.26 | 12.75 | 12.57 | 78400.0 | 12.57 |
2020-03-13 | 14.88 | 13.96 | 14.73 | 14.88 | 75000.0 | 14.88 |
2020-03-12 | 14.26 | 13.54 | 14.26 | 13.72 | 114400.0 | 13.72 |
2020-03-11 | 16.76 | 15.97 | 16.66 | 16.01 | 43400.0 | 16.01 |
2020-03-10 | 17.51 | 16.82 | 17.34 | 17.31 | 74900.0 | 17.31 |
2020-03-09 | 16.7 | 16.05 | 16.66 | 16.22 | 52000.0 | 16.22 |
2020-03-06 | 18.31 | 18.03 | 18.14 | 18.28 | 31400.0 | 18.28 |
2020-03-05 | 19.01 | 18.75 | 18.82 | 18.96 | 64100.0 | 18.96 |
2020-03-04 | 19.57 | 18.8 | 19.02 | 19.57 | 43200.0 | 19.57 |
2020-03-03 | 19.37 | 18.54 | 18.96 | 18.82 | 82500.0 | 18.82 |
2020-03-02 | 18.83 | 18.27 | 18.41 | 18.83 | 36300.0 | 18.83 |
2020-02-28 | 18.31 | 17.76 | 18.28 | 18.26 | 58500.0 | 18.26 |
2020-02-27 | 18.98 | 18.56 | 18.69 | 18.56 | 38800.0 | 18.56 |
2020-02-26 | 19.32 | 18.97 | 19.24 | 19.07 | 20400.0 | 19.07 |
2020-02-25 | 19.45 | 18.89 | 19.39 | 19.03 | 31100.0 | 19.03 |
2020-02-24 | 19.36 | 19.1 | 19.33 | 19.3 | 29500.0 | 19.3 |
2020-02-21 | 20.11 | 19.97 | 20.11 | 20.1 | 20600.0 | 20.1 |
2020-02-20 | 20.36 | 20.1 | 20.36 | 20.24 | 21100.0 | 20.24 |
2020-02-19 | 20.74 | 20.54 | 20.64 | 20.71 | 15900.0 | 20.71 |
2020-02-18 | 20.81 | 20.18 | 20.18 | 20.76 | 14800.0 | 20.76 |