名前 | Kelly Services Inc. Class A Common Stock |
ティッカー | KELYA |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.49 | 20.96 | 21.32 | 21.02 | 81200.0 | 21.02 |
2021-02-12 | 21.51 | 20.84 | 21.4 | 21.09 | 83200.0 | 21.09 |
2021-02-11 | 22.16 | 21.55 | 21.77 | 21.75 | 147100.0 | 21.75 |
2021-02-10 | 21.92 | 21.52 | 21.7 | 21.65 | 226400.0 | 21.65 |
2021-02-09 | 21.77 | 21.04 | 21.44 | 21.71 | 90800.0 | 21.71 |
2021-02-08 | 21.51 | 20.52 | 20.63 | 21.41 | 109800.0 | 21.41 |
2021-02-05 | 20.88 | 20.22 | 20.88 | 20.43 | 70000.0 | 20.43 |
2021-02-04 | 20.67 | 19.51 | 19.85 | 20.6 | 71500.0 | 20.6 |
2021-02-03 | 20.05 | 19.2 | 19.82 | 19.99 | 119900.0 | 19.99 |
2021-02-02 | 20.48 | 19.4 | 20.48 | 19.52 | 103000.0 | 19.52 |
2021-02-01 | 20.22 | 19.36 | 19.78 | 20.13 | 123700.0 | 20.13 |
2021-01-29 | 20.34 | 19.13 | 19.13 | 19.52 | 179100.0 | 19.52 |
2021-01-28 | 20.12 | 19.62 | 20.0 | 19.75 | 183500.0 | 19.75 |
2021-01-27 | 20.27 | 19.41 | 20.12 | 19.74 | 196400.0 | 19.74 |
2021-01-26 | 21.49 | 20.71 | 21.49 | 20.75 | 48500.0 | 20.75 |
2021-01-25 | 21.48 | 20.51 | 21.35 | 21.3 | 180300.0 | 21.3 |
2021-01-22 | 21.4 | 20.7 | 20.77 | 21.34 | 127800.0 | 21.34 |
2021-01-21 | 21.45 | 20.76 | 21.33 | 21.03 | 133300.0 | 21.03 |
2021-01-20 | 21.59 | 21.01 | 21.2 | 21.33 | 95900.0 | 21.33 |
2021-01-19 | 22.23 | 21.08 | 21.53 | 21.18 | 110400.0 | 21.18 |
2021-01-15 | 22.03 | 21.19 | 21.46 | 21.26 | 97000.0 | 21.26 |
2021-01-14 | 22.09 | 21.54 | 21.54 | 21.83 | 111400.0 | 21.83 |
2021-01-13 | 21.73 | 21.07 | 21.49 | 21.26 | 138800.0 | 21.26 |
2021-01-12 | 21.63 | 20.72 | 21.0 | 21.59 | 98000.0 | 21.59 |
2021-01-11 | 21.22 | 20.1 | 20.71 | 20.91 | 105300.0 | 20.91 |
2021-01-08 | 22.13 | 20.8 | 22.13 | 21.11 | 115600.0 | 21.11 |
2021-01-07 | 22.21 | 21.51 | 22.21 | 21.9 | 141200.0 | 21.9 |
2021-01-06 | 22.28 | 20.61 | 20.95 | 22.14 | 270200.0 | 22.14 |
2021-01-05 | 20.96 | 20.05 | 20.05 | 20.59 | 137700.0 | 20.59 |
2021-01-04 | 20.6 | 19.55 | 20.6 | 20.06 | 140300.0 | 20.06 |
2020-12-31 | 20.92 | 20.44 | 20.57 | 20.57 | 83500.0 | 20.57 |
2020-12-30 | 21.11 | 20.55 | 20.64 | 20.62 | 36600.0 | 20.62 |
2020-12-29 | 21.19 | 20.4 | 20.75 | 20.65 | 59100.0 | 20.65 |
2020-12-28 | 21.27 | 20.76 | 20.91 | 20.92 | 103000.0 | 20.92 |
2020-12-24 | 20.91 | 20.34 | 20.58 | 20.83 | 35500.0 | 20.83 |
2020-12-23 | 20.59 | 19.9 | 19.9 | 20.5 | 92800.0 | 20.5 |
2020-12-22 | 20.07 | 19.61 | 19.85 | 19.9 | 106500.0 | 19.9 |
2020-12-21 | 20.45 | 19.43 | 20.09 | 19.95 | 242400.0 | 19.95 |
2020-12-18 | 21.31 | 20.27 | 21.22 | 20.47 | 513400.0 | 20.47 |
2020-12-17 | 21.67 | 20.42 | 21.49 | 21.1 | 115700.0 | 21.1 |
2020-12-16 | 22.1 | 21.1 | 21.57 | 21.52 | 163400.0 | 21.52 |
2020-12-15 | 21.58 | 20.78 | 21.26 | 21.41 | 150300.0 | 21.41 |
2020-12-14 | 22.87 | 21.05 | 22.49 | 21.09 | 196800.0 | 21.09 |
2020-12-11 | 22.5 | 21.73 | 21.92 | 22.17 | 87600.0 | 22.17 |
2020-12-10 | 22.53 | 21.52 | 22.36 | 22.1 | 105800.0 | 22.1 |
2020-12-09 | 23.0 | 22.34 | 22.88 | 22.68 | 104900.0 | 22.68 |
2020-12-08 | 22.97 | 22.39 | 22.49 | 22.9 | 169300.0 | 22.9 |
2020-12-07 | 22.98 | 22.09 | 22.3 | 22.59 | 101900.0 | 22.59 |
2020-12-04 | 23.0 | 22.0 | 22.04 | 22.93 | 134900.0 | 22.93 |
2020-12-03 | 22.02 | 21.15 | 21.47 | 21.81 | 152100.0 | 21.81 |
2020-12-02 | 21.42 | 20.93 | 21.11 | 21.26 | 127600.0 | 21.26 |
2020-12-01 | 21.46 | 20.6 | 20.86 | 21.32 | 213700.0 | 21.32 |
2020-11-30 | 21.53 | 20.27 | 21.36 | 20.46 | 236900.0 | 20.46 |
2020-11-27 | 21.93 | 21.09 | 21.61 | 21.6 | 85900.0 | 21.6 |
2020-11-25 | 21.9 | 21.3 | 21.78 | 21.61 | 96400.0 | 21.61 |
2020-11-24 | 22.26 | 20.47 | 21.54 | 22.02 | 135100.0 | 22.02 |
2020-11-23 | 21.29 | 20.65 | 20.88 | 21.17 | 107700.0 | 21.17 |
2020-11-20 | 20.85 | 20.28 | 20.57 | 20.54 | 141000.0 | 20.54 |
2020-11-19 | 21.22 | 20.29 | 21.22 | 20.83 | 124200.0 | 20.83 |
2020-11-18 | 21.78 | 21.27 | 21.44 | 21.39 | 137300.0 | 21.39 |
2020-11-17 | 21.43 | 20.55 | 21.05 | 21.24 | 137100.0 | 21.24 |
2020-11-16 | 21.65 | 20.93 | 21.3 | 21.35 | 154300.0 | 21.35 |
2020-11-13 | 20.82 | 20.06 | 20.37 | 20.66 | 162600.0 | 20.66 |
2020-11-12 | 20.66 | 19.92 | 20.4 | 20.16 | 192100.0 | 20.16 |
2020-11-11 | 21.61 | 20.18 | 21.4 | 20.71 | 120300.0 | 20.71 |
2020-11-10 | 21.58 | 20.74 | 21.08 | 21.2 | 258200.0 | 21.2 |
2020-11-09 | 21.08 | 19.23 | 19.23 | 20.72 | 451800.0 | 20.72 |
2020-11-06 | 19.12 | 17.84 | 19.12 | 18.13 | 134700.0 | 18.13 |
2020-11-05 | 19.35 | 18.53 | 18.61 | 18.9 | 97200.0 | 18.9 |
2020-11-04 | 19.23 | 18.23 | 18.88 | 18.31 | 86100.0 | 18.31 |
2020-11-03 | 19.63 | 18.91 | 19.17 | 19.39 | 105000.0 | 19.39 |
2020-11-02 | 18.96 | 17.15 | 17.15 | 18.78 | 207200.0 | 18.78 |
2020-10-30 | 17.9 | 17.18 | 17.75 | 17.38 | 129700.0 | 17.38 |
2020-10-29 | 17.99 | 16.63 | 16.88 | 17.91 | 156200.0 | 17.91 |
2020-10-28 | 18.04 | 17.0 | 17.81 | 17.02 | 134100.0 | 17.02 |
2020-10-27 | 18.75 | 18.22 | 18.7 | 18.33 | 155100.0 | 18.33 |
2020-10-26 | 19.47 | 18.47 | 19.17 | 18.76 | 201000.0 | 18.76 |
2020-10-23 | 19.75 | 19.33 | 19.75 | 19.51 | 113400.0 | 19.51 |
2020-10-22 | 19.6 | 19.19 | 19.28 | 19.54 | 129800.0 | 19.54 |
2020-10-21 | 19.6 | 19.09 | 19.46 | 19.16 | 96900.0 | 19.16 |
2020-10-20 | 19.55 | 19.18 | 19.42 | 19.37 | 110500.0 | 19.37 |
2020-10-19 | 19.58 | 18.92 | 19.09 | 19.16 | 103300.0 | 19.16 |
2020-10-16 | 19.23 | 18.27 | 18.44 | 19.1 | 133300.0 | 19.1 |
2020-10-15 | 18.51 | 17.85 | 17.94 | 18.5 | 134700.0 | 18.5 |
2020-10-14 | 18.71 | 18.14 | 18.4 | 18.29 | 101500.0 | 18.29 |
2020-10-13 | 18.97 | 18.18 | 18.49 | 18.38 | 104200.0 | 18.38 |
2020-10-12 | 19.06 | 18.37 | 18.57 | 18.98 | 114800.0 | 18.98 |
2020-10-09 | 18.94 | 18.45 | 18.92 | 18.55 | 89900.0 | 18.55 |
2020-10-08 | 18.73 | 18.26 | 18.52 | 18.69 | 116200.0 | 18.69 |
2020-10-07 | 18.39 | 17.72 | 18.09 | 18.32 | 187300.0 | 18.32 |
2020-10-06 | 18.23 | 17.61 | 17.86 | 17.91 | 203300.0 | 17.91 |
2020-10-05 | 17.63 | 17.18 | 17.18 | 17.6 | 96200.0 | 17.6 |
2020-10-02 | 17.09 | 15.56 | 16.42 | 17.04 | 117400.0 | 17.04 |
2020-10-01 | 17.21 | 16.77 | 17.05 | 16.87 | 75000.0 | 16.87 |
2020-09-30 | 17.55 | 16.95 | 17.04 | 17.04 | 256000.0 | 17.04 |
2020-09-29 | 16.96 | 16.67 | 16.83 | 16.89 | 98800.0 | 16.89 |
2020-09-28 | 16.98 | 16.5 | 16.5 | 16.89 | 103300.0 | 16.89 |
2020-09-25 | 16.37 | 16.01 | 16.09 | 16.31 | 109800.0 | 16.31 |
2020-09-24 | 16.47 | 15.69 | 16.08 | 16.24 | 143400.0 | 16.24 |
2020-09-23 | 16.69 | 15.96 | 16.46 | 16.04 | 112700.0 | 16.04 |
2020-09-22 | 16.86 | 16.2 | 16.74 | 16.33 | 125800.0 | 16.33 |
2020-09-21 | 17.26 | 15.87 | 17.14 | 16.59 | 142800.0 | 16.59 |
2020-09-18 | 17.77 | 17.0 | 17.38 | 17.56 | 553400.0 | 17.56 |
2020-09-17 | 17.41 | 16.64 | 16.8 | 17.22 | 168400.0 | 17.22 |
2020-09-16 | 17.26 | 16.49 | 16.88 | 16.97 | 131900.0 | 16.97 |
2020-09-15 | 17.27 | 16.8 | 17.21 | 16.87 | 70600.0 | 16.87 |
2020-09-14 | 17.34 | 16.94 | 17.0 | 17.03 | 103900.0 | 17.03 |
2020-09-11 | 17.25 | 16.81 | 17.16 | 16.88 | 102400.0 | 16.88 |
2020-09-10 | 17.4 | 17.06 | 17.29 | 17.07 | 127000.0 | 17.07 |
2020-09-09 | 17.6 | 16.94 | 17.55 | 17.22 | 146800.0 | 17.22 |
2020-09-08 | 18.05 | 17.11 | 18.05 | 17.36 | 181600.0 | 17.36 |
2020-09-04 | 18.96 | 18.16 | 18.76 | 18.36 | 107100.0 | 18.36 |
2020-09-03 | 19.45 | 18.32 | 19.21 | 18.39 | 102000.0 | 18.39 |
2020-09-02 | 19.33 | 18.93 | 19.1 | 19.2 | 111800.0 | 19.2 |
2020-09-01 | 19.39 | 18.76 | 18.79 | 19.28 | 103800.0 | 19.28 |
2020-08-31 | 19.3 | 18.91 | 19.3 | 18.99 | 224200.0 | 18.99 |
2020-08-28 | 19.43 | 19.12 | 19.43 | 19.31 | 165100.0 | 19.31 |
2020-08-27 | 19.47 | 18.51 | 19.41 | 19.26 | 128000.0 | 19.26 |
2020-08-26 | 19.89 | 19.07 | 19.67 | 19.2 | 192000.0 | 19.2 |
2020-08-25 | 19.81 | 19.13 | 19.49 | 19.46 | 154400.0 | 19.46 |
2020-08-24 | 19.46 | 18.57 | 18.76 | 19.44 | 140700.0 | 19.44 |
2020-08-21 | 18.77 | 18.36 | 18.36 | 18.62 | 173500.0 | 18.62 |
2020-08-20 | 18.59 | 17.96 | 17.96 | 18.53 | 157200.0 | 18.53 |
2020-08-19 | 18.55 | 18.06 | 18.15 | 18.27 | 86400.0 | 18.27 |
2020-08-18 | 18.3 | 18.03 | 18.27 | 18.18 | 107000.0 | 18.18 |
2020-08-17 | 18.49 | 17.91 | 18.03 | 18.36 | 111600.0 | 18.36 |
2020-08-14 | 18.29 | 17.25 | 17.65 | 18.08 | 117400.0 | 18.08 |
2020-08-13 | 18.52 | 17.76 | 18.47 | 17.91 | 123300.0 | 17.91 |
2020-08-12 | 19.37 | 18.41 | 19.18 | 18.63 | 139100.0 | 18.63 |
2020-08-11 | 19.2 | 18.1 | 18.32 | 19.18 | 414800.0 | 19.18 |
2020-08-10 | 17.91 | 17.1 | 17.1 | 17.9 | 127500.0 | 17.9 |
2020-08-07 | 17.06 | 16.55 | 16.71 | 16.96 | 117800.0 | 16.96 |
2020-08-06 | 16.99 | 15.9 | 16.77 | 16.72 | 176000.0 | 16.72 |
2020-08-05 | 16.0 | 15.22 | 15.4 | 15.87 | 189200.0 | 15.87 |
2020-08-04 | 15.39 | 14.77 | 15.02 | 15.13 | 101200.0 | 15.13 |
2020-08-03 | 15.2 | 14.75 | 14.88 | 15.04 | 99600.0 | 15.04 |
2020-07-31 | 15.18 | 14.5 | 15.08 | 14.81 | 126200.0 | 14.81 |
2020-07-30 | 15.24 | 14.87 | 15.05 | 15.22 | 88100.0 | 15.22 |
2020-07-29 | 15.51 | 14.96 | 14.96 | 15.4 | 140200.0 | 15.4 |
2020-07-28 | 15.25 | 14.68 | 14.74 | 14.86 | 100800.0 | 14.86 |
2020-07-27 | 15.39 | 14.84 | 15.08 | 14.89 | 86800.0 | 14.89 |
2020-07-24 | 15.58 | 15.15 | 15.58 | 15.15 | 77600.0 | 15.15 |
2020-07-23 | 15.8 | 15.24 | 15.26 | 15.58 | 170100.0 | 15.58 |
2020-07-22 | 15.83 | 15.09 | 15.58 | 15.33 | 205200.0 | 15.33 |
2020-07-21 | 15.91 | 15.02 | 15.32 | 15.58 | 104500.0 | 15.58 |
2020-07-20 | 15.63 | 14.98 | 15.4 | 15.12 | 124800.0 | 15.12 |
2020-07-17 | 15.59 | 15.28 | 15.47 | 15.54 | 113800.0 | 15.54 |
2020-07-16 | 15.74 | 15.14 | 15.45 | 15.45 | 182600.0 | 15.45 |
2020-07-15 | 15.69 | 14.81 | 14.81 | 15.59 | 213400.0 | 15.59 |
2020-07-14 | 14.53 | 13.69 | 14.23 | 14.33 | 102600.0 | 14.33 |
2020-07-13 | 14.55 | 13.78 | 14.3 | 14.29 | 123600.0 | 14.29 |
2020-07-10 | 14.28 | 13.64 | 13.73 | 14.09 | 90400.0 | 14.09 |
2020-07-09 | 14.09 | 13.55 | 14.09 | 13.76 | 132900.0 | 13.76 |
2020-07-08 | 15.07 | 13.98 | 14.9 | 14.27 | 192300.0 | 14.27 |
2020-07-07 | 15.13 | 14.63 | 15.13 | 15.0 | 230300.0 | 15.0 |
2020-07-06 | 15.54 | 15.04 | 15.43 | 15.34 | 145400.0 | 15.34 |
2020-07-02 | 15.66 | 14.9 | 15.16 | 15.05 | 150200.0 | 15.05 |
2020-07-01 | 16.25 | 14.5 | 15.88 | 14.77 | 209900.0 | 14.77 |
2020-06-30 | 15.98 | 15.17 | 15.26 | 15.82 | 182700.0 | 15.82 |
2020-06-29 | 15.66 | 14.72 | 14.84 | 15.38 | 142700.0 | 15.38 |
2020-06-26 | 15.33 | 14.42 | 15.16 | 14.88 | 336700.0 | 14.88 |
2020-06-25 | 15.22 | 14.25 | 14.5 | 15.21 | 218500.0 | 15.21 |
2020-06-24 | 14.64 | 13.75 | 14.63 | 14.2 | 372900.0 | 14.2 |
2020-06-23 | 15.4 | 14.6 | 15.28 | 14.93 | 177600.0 | 14.93 |
2020-06-22 | 15.06 | 14.58 | 14.69 | 15.02 | 188200.0 | 15.02 |
2020-06-19 | 15.3 | 14.73 | 15.09 | 15.0 | 361500.0 | 15.0 |
2020-06-18 | 15.3 | 14.55 | 14.62 | 15.03 | 180700.0 | 15.03 |
2020-06-17 | 15.44 | 14.8 | 15.44 | 15.03 | 151700.0 | 15.03 |
2020-06-16 | 16.19 | 15.26 | 16.0 | 15.48 | 157600.0 | 15.48 |
2020-06-15 | 15.45 | 14.1 | 14.64 | 15.22 | 166000.0 | 15.22 |
2020-06-12 | 15.0 | 14.02 | 14.84 | 14.5 | 183000.0 | 14.5 |
2020-06-11 | 14.74 | 13.99 | 14.46 | 14.12 | 174700.0 | 14.12 |
2020-06-10 | 17.12 | 15.23 | 17.07 | 15.23 | 229100.0 | 15.23 |
2020-06-09 | 17.79 | 16.93 | 17.5 | 17.26 | 127000.0 | 17.26 |
2020-06-08 | 18.18 | 17.58 | 17.8 | 17.99 | 237100.0 | 17.99 |
2020-06-05 | 18.0 | 16.87 | 16.87 | 17.56 | 267200.0 | 17.56 |
2020-06-04 | 16.32 | 15.59 | 15.69 | 16.12 | 204200.0 | 16.12 |
2020-06-03 | 16.14 | 15.14 | 15.41 | 15.87 | 144700.0 | 15.87 |
2020-06-02 | 15.35 | 14.83 | 15.01 | 15.02 | 146100.0 | 15.02 |
2020-06-01 | 15.45 | 14.79 | 15.07 | 14.82 | 203900.0 | 14.82 |
2020-05-29 | 15.44 | 14.73 | 15.44 | 14.99 | 257200.0 | 14.99 |
2020-05-28 | 17.0 | 15.55 | 16.02 | 15.76 | 407600.0 | 15.76 |
2020-05-27 | 15.83 | 14.79 | 15.38 | 15.75 | 191000.0 | 15.75 |
2020-05-26 | 15.07 | 14.27 | 14.27 | 14.86 | 245900.0 | 14.86 |
2020-05-22 | 14.32 | 13.56 | 14.32 | 13.7 | 99200.0 | 13.7 |
2020-05-21 | 14.74 | 14.11 | 14.2 | 14.21 | 160200.0 | 14.21 |
2020-05-20 | 14.49 | 14.07 | 14.09 | 14.22 | 182000.0 | 14.22 |
2020-05-19 | 14.46 | 13.74 | 14.06 | 13.76 | 232200.0 | 13.76 |
2020-05-18 | 14.17 | 12.44 | 12.45 | 14.11 | 421400.0 | 14.11 |
2020-05-15 | 11.88 | 11.44 | 11.53 | 11.84 | 189300.0 | 11.84 |
2020-05-14 | 11.73 | 11.01 | 11.6 | 11.58 | 270800.0 | 11.58 |
2020-05-13 | 12.82 | 11.64 | 12.04 | 11.89 | 271100.0 | 11.89 |
2020-05-12 | 13.28 | 12.13 | 12.95 | 12.16 | 274100.0 | 12.16 |
2020-05-11 | 13.79 | 12.62 | 13.79 | 13.0 | 246800.0 | 13.0 |
2020-05-08 | 14.04 | 12.55 | 12.65 | 13.84 | 325400.0 | 13.84 |
2020-05-07 | 12.81 | 12.4 | 12.81 | 12.65 | 218800.0 | 12.65 |
2020-05-06 | 13.88 | 12.74 | 13.85 | 12.81 | 331600.0 | 12.81 |
2020-05-05 | 14.53 | 13.77 | 13.8 | 13.84 | 260800.0 | 13.84 |
2020-05-04 | 14.74 | 13.29 | 13.29 | 13.65 | 270300.0 | 13.65 |
2020-05-01 | 15.61 | 14.75 | 15.08 | 15.27 | 253200.0 | 15.27 |
2020-04-30 | 15.56 | 14.85 | 15.39 | 15.45 | 337600.0 | 15.45 |
2020-04-29 | 16.03 | 15.31 | 15.67 | 15.77 | 257400.0 | 15.77 |
2020-04-28 | 15.55 | 15.11 | 15.16 | 15.21 | 138300.0 | 15.21 |
2020-04-27 | 14.85 | 13.83 | 13.83 | 14.69 | 187600.0 | 14.69 |
2020-04-24 | 14.09 | 13.46 | 13.93 | 13.73 | 137900.0 | 13.73 |
2020-04-23 | 13.98 | 13.4 | 13.53 | 13.81 | 326600.0 | 13.81 |
2020-04-22 | 14.02 | 13.32 | 13.62 | 13.36 | 267900.0 | 13.36 |
2020-04-21 | 13.61 | 13.05 | 13.37 | 13.33 | 221000.0 | 13.33 |
2020-04-20 | 14.0 | 13.27 | 13.48 | 13.77 | 177300.0 | 13.77 |
2020-04-17 | 14.05 | 13.11 | 13.13 | 13.71 | 191100.0 | 13.71 |
2020-04-16 | 13.53 | 12.15 | 12.79 | 12.58 | 264000.0 | 12.58 |
2020-04-15 | 13.83 | 12.99 | 13.6 | 13.46 | 181300.0 | 13.46 |
2020-04-14 | 14.6 | 13.79 | 14.6 | 14.16 | 259200.0 | 14.16 |
2020-04-13 | 14.64 | 14.27 | 14.32 | 14.58 | 201800.0 | 14.58 |
2020-04-09 | 14.56 | 13.71 | 14.0 | 14.4 | 214600.0 | 14.4 |
2020-04-08 | 13.65 | 12.63 | 13.24 | 13.6 | 181000.0 | 13.6 |
2020-04-07 | 13.67 | 12.65 | 13.0 | 12.93 | 421500.0 | 12.93 |
2020-04-06 | 12.66 | 11.75 | 12.11 | 12.61 | 217400.0 | 12.61 |
2020-04-03 | 12.43 | 11.1 | 12.32 | 11.71 | 295400.0 | 11.71 |
2020-04-02 | 12.81 | 12.02 | 12.02 | 12.29 | 156600.0 | 12.29 |
2020-04-01 | 12.49 | 11.71 | 12.18 | 12.03 | 227400.0 | 12.03 |
2020-03-31 | 13.11 | 12.42 | 12.52 | 12.69 | 431100.0 | 12.69 |
2020-03-30 | 12.66 | 11.56 | 11.98 | 12.56 | 215000.0 | 12.56 |
2020-03-27 | 12.42 | 11.61 | 12.01 | 11.86 | 285100.0 | 11.86 |
2020-03-26 | 12.6 | 11.02 | 11.3 | 12.44 | 338300.0 | 12.44 |
2020-03-25 | 11.9 | 10.64 | 11.0 | 11.25 | 475700.0 | 11.25 |
2020-03-24 | 11.41 | 10.28 | 10.92 | 10.92 | 247000.0 | 10.92 |
2020-03-23 | 12.48 | 10.13 | 12.46 | 10.45 | 312100.0 | 10.45 |
2020-03-20 | 13.27 | 12.05 | 13.0 | 12.47 | 501100.0 | 12.47 |
2020-03-19 | 13.28 | 11.25 | 11.83 | 13.23 | 580000.0 | 13.23 |
2020-03-18 | 12.55 | 11.56 | 11.61 | 11.83 | 357500.0 | 11.83 |
2020-03-17 | 12.31 | 10.92 | 11.86 | 12.24 | 581800.0 | 12.24 |
2020-03-16 | 12.59 | 11.24 | 12.57 | 11.56 | 314100.0 | 11.56 |
2020-03-13 | 12.93 | 11.56 | 12.4 | 12.93 | 349100.0 | 12.93 |
2020-03-12 | 13.71 | 11.28 | 13.13 | 11.73 | 519900.0 | 11.73 |
2020-03-11 | 14.83 | 13.95 | 14.7 | 14.11 | 160500.0 | 14.11 |
2020-03-10 | 15.19 | 14.18 | 15.03 | 15.07 | 279500.0 | 15.07 |
2020-03-09 | 15.29 | 14.2 | 14.77 | 14.62 | 257100.0 | 14.62 |
2020-03-06 | 15.72 | 15.03 | 15.05 | 15.67 | 187000.0 | 15.67 |
2020-03-05 | 16.14 | 15.22 | 15.94 | 15.53 | 316700.0 | 15.53 |
2020-03-04 | 16.43 | 15.85 | 16.03 | 16.4 | 232400.0 | 16.4 |
2020-03-03 | 16.52 | 15.46 | 16.44 | 15.82 | 186000.0 | 15.82 |
2020-03-02 | 16.8 | 16.15 | 16.64 | 16.45 | 186300.0 | 16.45 |
2020-02-28 | 17.47 | 16.23 | 16.69 | 16.61 | 328800.0 | 16.61 |
2020-02-27 | 17.77 | 16.23 | 16.55 | 17.24 | 387900.0 | 17.24 |
2020-02-26 | 17.74 | 16.85 | 17.74 | 16.93 | 178300.0 | 16.93 |
2020-02-25 | 18.46 | 17.43 | 18.36 | 17.6 | 433200.0 | 17.6 |
2020-02-24 | 18.79 | 18.36 | 18.74 | 18.37 | 234900.0 | 18.37 |
2020-02-21 | 19.54 | 18.42 | 19.24 | 19.42 | 1224500.0 | 19.42 |
2020-02-20 | 19.88 | 18.82 | 18.87 | 19.37 | 280700.0 | 19.3 |
2020-02-19 | 19.35 | 18.0 | 19.15 | 18.87 | 459000.0 | 18.8 |
2020-02-18 | 20.19 | 19.16 | 20.19 | 19.18 | 256600.0 | 19.11 |