Kforce Inc. Common Stockのデータ
- Home
- Kforce Inc. Common Stockの株価データ
Kforce Inc. Common Stockの基本情報
名前 |
Kforce Inc. Common Stock |
ティッカー |
KFRC |
国 |
United States |
上場年 |
1995.0 |
セクター |
Technology |
Kforce Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
47.13 |
45.75 |
46.86 |
46.5 |
121000.0 |
46.5 |
2021-02-12 |
47.65 |
46.37 |
47.35 |
46.63 |
74700.0 |
46.63 |
2021-02-11 |
48.13 |
47.16 |
47.85 |
47.44 |
98500.0 |
47.44 |
2021-02-10 |
47.68 |
46.27 |
47.41 |
47.53 |
82300.0 |
47.53 |
2021-02-09 |
47.43 |
43.74 |
44.82 |
47.09 |
206100.0 |
47.09 |
2021-02-08 |
47.41 |
45.45 |
45.5 |
47.16 |
138100.0 |
47.16 |
2021-02-05 |
45.81 |
44.43 |
45.43 |
45.08 |
71500.0 |
45.08 |
2021-02-04 |
45.21 |
43.79 |
43.79 |
44.7 |
111200.0 |
44.7 |
2021-02-03 |
43.82 |
42.53 |
42.97 |
43.76 |
100400.0 |
43.76 |
2021-02-02 |
43.76 |
42.19 |
43.76 |
43.17 |
90000.0 |
43.17 |
2021-02-01 |
43.57 |
42.29 |
43.31 |
43.23 |
60800.0 |
43.23 |
2021-01-29 |
44.49 |
42.54 |
44.18 |
42.65 |
173100.0 |
42.65 |
2021-01-28 |
44.52 |
43.67 |
44.41 |
43.9 |
80500.0 |
43.9 |
2021-01-27 |
44.57 |
43.05 |
43.68 |
43.77 |
167900.0 |
43.77 |
2021-01-26 |
45.23 |
43.94 |
45.04 |
44.49 |
123900.0 |
44.49 |
2021-01-25 |
45.7 |
43.9 |
45.38 |
44.46 |
104600.0 |
44.46 |
2021-01-22 |
45.76 |
44.0 |
44.04 |
45.66 |
81300.0 |
45.66 |
2021-01-21 |
44.9 |
44.04 |
44.53 |
44.58 |
62300.0 |
44.58 |
2021-01-20 |
45.31 |
44.16 |
45.06 |
44.6 |
70100.0 |
44.6 |
2021-01-19 |
45.15 |
43.45 |
44.02 |
44.71 |
166500.0 |
44.71 |
2021-01-15 |
44.33 |
42.36 |
43.49 |
42.71 |
74900.0 |
42.71 |
2021-01-14 |
44.83 |
43.68 |
43.68 |
44.12 |
64300.0 |
44.12 |
2021-01-13 |
44.57 |
43.27 |
44.12 |
43.5 |
88100.0 |
43.5 |
2021-01-12 |
44.63 |
43.29 |
43.9 |
44.24 |
115100.0 |
44.24 |
2021-01-11 |
44.17 |
43.37 |
43.61 |
43.55 |
113100.0 |
43.55 |
2021-01-08 |
45.76 |
43.71 |
44.91 |
44.13 |
78700.0 |
44.13 |
2021-01-07 |
45.14 |
44.14 |
44.87 |
44.77 |
86900.0 |
44.77 |
2021-01-06 |
45.22 |
43.62 |
43.69 |
44.73 |
288000.0 |
44.73 |
2021-01-05 |
43.63 |
42.57 |
42.72 |
43.11 |
91800.0 |
43.11 |
2021-01-04 |
43.74 |
42.16 |
42.54 |
42.66 |
190900.0 |
42.66 |
2020-12-31 |
42.94 |
41.93 |
42.26 |
42.09 |
70700.0 |
42.09 |
2020-12-30 |
43.14 |
42.15 |
42.63 |
42.54 |
80700.0 |
42.54 |
2020-12-29 |
43.55 |
41.53 |
43.17 |
42.47 |
116600.0 |
42.47 |
2020-12-28 |
43.58 |
42.03 |
43.06 |
43.16 |
112400.0 |
43.16 |
2020-12-24 |
43.22 |
41.98 |
42.68 |
42.54 |
31100.0 |
42.54 |
2020-12-23 |
42.87 |
42.17 |
42.17 |
42.63 |
51100.0 |
42.63 |
2020-12-22 |
42.48 |
41.32 |
41.79 |
41.94 |
78800.0 |
41.94 |
2020-12-21 |
42.55 |
40.73 |
41.92 |
41.79 |
84800.0 |
41.79 |
2020-12-18 |
43.28 |
42.43 |
43.16 |
42.93 |
399200.0 |
42.93 |
2020-12-17 |
43.15 |
42.37 |
42.75 |
43.0 |
98600.0 |
43.0 |
2020-12-16 |
44.02 |
42.69 |
43.5 |
42.75 |
134700.0 |
42.75 |
2020-12-15 |
43.9 |
41.98 |
42.37 |
43.5 |
108900.0 |
43.5 |
2020-12-14 |
44.37 |
42.04 |
43.94 |
42.07 |
69400.0 |
42.07 |
2020-12-11 |
43.82 |
42.58 |
43.08 |
43.48 |
65200.0 |
43.48 |
2020-12-10 |
43.63 |
42.65 |
42.76 |
43.59 |
145300.0 |
43.59 |
2020-12-09 |
43.55 |
42.48 |
43.29 |
43.0 |
147900.0 |
43.0 |
2020-12-08 |
43.36 |
41.01 |
42.34 |
42.91 |
124000.0 |
42.91 |
2020-12-07 |
43.02 |
41.84 |
42.75 |
42.64 |
131600.0 |
42.64 |
2020-12-04 |
43.15 |
41.27 |
41.37 |
42.85 |
139000.0 |
42.85 |
2020-12-03 |
41.59 |
40.93 |
41.16 |
41.15 |
87500.0 |
41.15 |
2020-12-02 |
41.7 |
40.83 |
40.98 |
41.4 |
111400.0 |
41.2 |
2020-12-01 |
42.53 |
40.43 |
41.74 |
41.16 |
86000.0 |
40.96 |
2020-11-30 |
42.15 |
40.94 |
41.77 |
41.05 |
141800.0 |
40.85 |
2020-11-27 |
42.12 |
41.42 |
42.0 |
42.03 |
32300.0 |
41.83 |
2020-11-25 |
42.45 |
41.51 |
42.45 |
42.0 |
133900.0 |
41.8 |
2020-11-24 |
42.84 |
40.93 |
41.38 |
42.45 |
151600.0 |
42.24 |
2020-11-23 |
41.46 |
40.42 |
40.42 |
40.89 |
187800.0 |
40.69 |
2020-11-20 |
40.7 |
39.5 |
40.34 |
40.02 |
62500.0 |
39.83 |
2020-11-19 |
41.64 |
40.09 |
40.84 |
40.68 |
64700.0 |
40.48 |
2020-11-18 |
41.98 |
40.56 |
41.72 |
41.1 |
130500.0 |
40.9 |
2020-11-17 |
41.69 |
39.86 |
40.8 |
41.45 |
117900.0 |
41.25 |
2020-11-16 |
41.87 |
40.38 |
40.53 |
41.36 |
89800.0 |
41.16 |
2020-11-13 |
40.2 |
39.17 |
39.85 |
40.0 |
72700.0 |
39.81 |
2020-11-12 |
41.29 |
38.98 |
40.38 |
39.69 |
79200.0 |
39.5 |
2020-11-11 |
41.73 |
40.18 |
41.73 |
40.91 |
79600.0 |
40.71 |
2020-11-10 |
42.47 |
40.17 |
40.66 |
41.81 |
115200.0 |
41.61 |
2020-11-09 |
41.2 |
38.43 |
38.43 |
40.08 |
175500.0 |
39.89 |
2020-11-06 |
38.32 |
36.54 |
38.01 |
36.64 |
78800.0 |
36.46 |
2020-11-05 |
38.41 |
36.82 |
37.16 |
37.62 |
103300.0 |
37.44 |
2020-11-04 |
38.35 |
36.57 |
38.02 |
37.02 |
101400.0 |
36.84 |
2020-11-03 |
38.97 |
36.43 |
36.43 |
38.77 |
169800.0 |
38.58 |
2020-11-02 |
35.79 |
34.62 |
34.83 |
35.44 |
142600.0 |
35.27 |
2020-10-30 |
35.14 |
33.98 |
34.66 |
34.7 |
128500.0 |
34.53 |
2020-10-29 |
36.12 |
34.42 |
34.42 |
34.89 |
137900.0 |
34.72 |
2020-10-28 |
35.05 |
34.29 |
34.59 |
34.53 |
82100.0 |
34.36 |
2020-10-27 |
36.5 |
35.16 |
36.45 |
35.32 |
65400.0 |
35.15 |
2020-10-26 |
38.01 |
36.28 |
37.85 |
36.55 |
84100.0 |
36.37 |
2020-10-23 |
38.55 |
38.03 |
38.43 |
38.39 |
54600.0 |
38.2 |
2020-10-22 |
38.34 |
37.58 |
37.75 |
38.22 |
114900.0 |
38.04 |
2020-10-21 |
38.15 |
36.99 |
38.15 |
37.65 |
148300.0 |
37.47 |
2020-10-20 |
38.54 |
37.47 |
38.28 |
37.57 |
131600.0 |
37.39 |
2020-10-19 |
38.58 |
37.71 |
37.86 |
37.86 |
110600.0 |
37.68 |
2020-10-16 |
38.26 |
37.12 |
37.63 |
38.01 |
132200.0 |
37.83 |
2020-10-15 |
37.84 |
36.26 |
36.83 |
37.68 |
104400.0 |
37.5 |
2020-10-14 |
37.78 |
36.94 |
37.13 |
37.4 |
122700.0 |
37.22 |
2020-10-13 |
37.61 |
36.62 |
37.12 |
37.47 |
107800.0 |
37.29 |
2020-10-12 |
37.99 |
36.37 |
36.68 |
37.98 |
168000.0 |
37.8 |
2020-10-09 |
36.41 |
35.87 |
36.25 |
36.31 |
84400.0 |
36.13 |
2020-10-08 |
36.19 |
35.34 |
35.97 |
35.89 |
147500.0 |
35.72 |
2020-10-07 |
35.63 |
34.63 |
34.63 |
35.62 |
105200.0 |
35.45 |
2020-10-06 |
34.76 |
33.94 |
34.47 |
34.24 |
82500.0 |
34.07 |
2020-10-05 |
34.45 |
33.0 |
33.0 |
34.08 |
141300.0 |
33.92 |
2020-10-02 |
32.92 |
31.7 |
31.7 |
32.77 |
64200.0 |
32.61 |
2020-10-01 |
32.33 |
31.84 |
32.18 |
32.17 |
88900.0 |
32.01 |
2020-09-30 |
33.07 |
32.08 |
32.66 |
32.17 |
105400.0 |
32.01 |
2020-09-29 |
32.77 |
32.02 |
32.67 |
32.45 |
77200.0 |
32.29 |
2020-09-28 |
33.19 |
32.49 |
32.49 |
32.78 |
85200.0 |
32.62 |
2020-09-25 |
32.62 |
32.02 |
32.12 |
32.29 |
60500.0 |
32.13 |
2020-09-24 |
32.68 |
31.93 |
32.26 |
32.21 |
72400.0 |
32.05 |
2020-09-23 |
34.25 |
32.24 |
33.9 |
32.31 |
132300.0 |
32.15 |
2020-09-22 |
35.1 |
33.0 |
33.43 |
33.96 |
177300.0 |
33.8 |
2020-09-21 |
33.47 |
31.99 |
33.28 |
32.37 |
114100.0 |
32.21 |
2020-09-18 |
34.34 |
33.39 |
33.96 |
33.81 |
228500.0 |
33.65 |
2020-09-17 |
33.92 |
33.02 |
33.24 |
33.69 |
134600.0 |
33.53 |
2020-09-16 |
33.9 |
32.98 |
33.09 |
33.18 |
112900.0 |
33.02 |
2020-09-15 |
34.42 |
33.03 |
34.27 |
33.06 |
256600.0 |
32.9 |
2020-09-14 |
34.48 |
33.83 |
34.18 |
34.12 |
83000.0 |
33.96 |
2020-09-11 |
33.92 |
33.52 |
33.64 |
33.75 |
105900.0 |
33.59 |
2020-09-10 |
34.35 |
33.54 |
34.25 |
33.58 |
102800.0 |
33.42 |
2020-09-09 |
34.51 |
33.63 |
34.12 |
34.34 |
229400.0 |
33.98 |
2020-09-08 |
35.15 |
33.83 |
34.53 |
33.91 |
126500.0 |
33.55 |
2020-09-04 |
35.52 |
34.47 |
35.52 |
34.8 |
123800.0 |
34.43 |
2020-09-03 |
35.77 |
34.89 |
35.66 |
35.02 |
211600.0 |
34.65 |
2020-09-02 |
35.81 |
34.93 |
34.93 |
35.69 |
109100.0 |
35.31 |
2020-09-01 |
35.16 |
34.01 |
34.15 |
35.1 |
120300.0 |
34.73 |
2020-08-31 |
35.12 |
34.34 |
35.12 |
34.34 |
296700.0 |
33.98 |
2020-08-28 |
35.65 |
34.76 |
35.65 |
34.93 |
84400.0 |
34.56 |
2020-08-27 |
36.29 |
35.36 |
35.71 |
35.4 |
108600.0 |
35.02 |
2020-08-26 |
37.07 |
35.45 |
36.42 |
35.5 |
108300.0 |
35.12 |
2020-08-25 |
37.0 |
35.89 |
36.75 |
36.41 |
125100.0 |
36.02 |
2020-08-24 |
36.75 |
35.75 |
36.03 |
36.55 |
90700.0 |
36.16 |
2020-08-21 |
36.49 |
35.55 |
36.45 |
35.87 |
101000.0 |
35.49 |
2020-08-20 |
36.87 |
36.03 |
36.38 |
36.39 |
94500.0 |
36.0 |
2020-08-19 |
37.38 |
36.81 |
37.25 |
36.82 |
91900.0 |
36.43 |
2020-08-18 |
38.2 |
36.83 |
37.94 |
36.96 |
119600.0 |
36.57 |
2020-08-17 |
37.78 |
36.86 |
37.25 |
37.61 |
138900.0 |
37.21 |
2020-08-14 |
37.31 |
36.56 |
36.62 |
37.08 |
133500.0 |
36.69 |
2020-08-13 |
38.52 |
36.19 |
37.42 |
36.98 |
161300.0 |
36.59 |
2020-08-12 |
39.71 |
36.61 |
38.83 |
37.73 |
307300.0 |
37.33 |
2020-08-11 |
42.5 |
36.34 |
37.26 |
38.95 |
1157500.0 |
38.54 |
2020-08-10 |
31.89 |
30.68 |
30.68 |
31.77 |
112900.0 |
31.43 |
2020-08-07 |
30.73 |
29.18 |
29.23 |
30.65 |
128700.0 |
30.32 |
2020-08-06 |
29.66 |
29.2 |
29.52 |
29.23 |
161800.0 |
28.92 |
2020-08-05 |
29.85 |
29.11 |
29.85 |
29.56 |
85400.0 |
29.25 |
2020-08-04 |
29.67 |
29.04 |
29.04 |
29.46 |
126900.0 |
29.15 |
2020-08-03 |
29.23 |
28.77 |
29.05 |
29.0 |
103500.0 |
28.69 |
2020-07-31 |
28.93 |
28.08 |
28.89 |
28.84 |
216400.0 |
28.53 |
2020-07-30 |
29.32 |
27.95 |
28.63 |
29.07 |
223200.0 |
28.76 |
2020-07-29 |
29.29 |
28.27 |
28.33 |
29.02 |
147500.0 |
28.71 |
2020-07-28 |
28.72 |
27.94 |
28.16 |
28.23 |
106000.0 |
27.93 |
2020-07-27 |
28.54 |
27.62 |
27.98 |
28.29 |
279000.0 |
27.99 |
2020-07-24 |
28.7 |
27.78 |
28.7 |
28.03 |
88300.0 |
27.73 |
2020-07-23 |
29.11 |
27.93 |
28.18 |
28.68 |
192200.0 |
28.38 |
2020-07-22 |
28.49 |
28.08 |
28.15 |
28.34 |
130400.0 |
28.04 |
2020-07-21 |
28.33 |
27.6 |
27.81 |
28.28 |
126600.0 |
27.98 |
2020-07-20 |
28.03 |
27.47 |
27.96 |
27.57 |
56500.0 |
27.28 |
2020-07-17 |
28.69 |
28.07 |
28.3 |
28.12 |
79800.0 |
27.82 |
2020-07-16 |
29.12 |
28.11 |
28.34 |
28.37 |
115100.0 |
28.07 |
2020-07-15 |
28.85 |
27.69 |
27.69 |
28.39 |
165900.0 |
28.09 |
2020-07-14 |
27.62 |
26.89 |
27.42 |
27.14 |
154700.0 |
26.85 |
2020-07-13 |
27.64 |
26.75 |
27.12 |
27.36 |
121700.0 |
27.07 |
2020-07-10 |
26.86 |
25.73 |
25.99 |
26.86 |
80400.0 |
26.57 |
2020-07-09 |
26.92 |
25.84 |
26.89 |
26.11 |
115900.0 |
25.83 |
2020-07-08 |
27.62 |
26.73 |
27.12 |
27.04 |
100000.0 |
26.75 |
2020-07-07 |
28.61 |
27.26 |
28.61 |
27.32 |
91000.0 |
27.03 |
2020-07-06 |
29.39 |
28.43 |
29.15 |
28.84 |
96100.0 |
28.53 |
2020-07-02 |
29.04 |
28.41 |
28.88 |
28.56 |
133000.0 |
28.26 |
2020-07-01 |
29.64 |
28.22 |
29.22 |
28.31 |
78000.0 |
28.01 |
2020-06-30 |
29.32 |
28.44 |
28.66 |
29.25 |
148000.0 |
28.94 |
2020-06-29 |
28.76 |
27.28 |
27.37 |
28.71 |
136300.0 |
28.4 |
2020-06-26 |
27.94 |
26.86 |
27.62 |
26.9 |
218600.0 |
26.61 |
2020-06-25 |
27.64 |
26.88 |
27.12 |
27.52 |
101400.0 |
27.23 |
2020-06-24 |
28.05 |
26.85 |
28.05 |
27.32 |
106800.0 |
27.03 |
2020-06-23 |
28.6 |
28.09 |
28.44 |
28.35 |
117700.0 |
28.05 |
2020-06-22 |
28.35 |
26.86 |
27.51 |
28.12 |
183400.0 |
27.82 |
2020-06-19 |
29.46 |
27.51 |
29.34 |
27.75 |
298900.0 |
27.46 |
2020-06-18 |
29.8 |
28.9 |
29.39 |
29.16 |
131500.0 |
28.85 |
2020-06-17 |
30.68 |
29.26 |
30.68 |
29.66 |
174500.0 |
29.34 |
2020-06-16 |
31.2 |
30.07 |
30.63 |
30.6 |
144900.0 |
30.27 |
2020-06-15 |
29.91 |
28.01 |
28.14 |
29.73 |
133200.0 |
29.41 |
2020-06-12 |
30.72 |
28.18 |
30.72 |
29.02 |
116200.0 |
28.71 |
2020-06-11 |
30.6 |
29.34 |
30.34 |
29.53 |
140700.0 |
29.22 |
2020-06-10 |
32.95 |
31.42 |
32.95 |
31.51 |
106700.0 |
31.18 |
2020-06-09 |
33.28 |
32.27 |
32.37 |
32.9 |
251200.0 |
32.55 |
2020-06-08 |
33.26 |
32.46 |
32.96 |
33.03 |
104500.0 |
32.68 |
2020-06-05 |
33.24 |
32.43 |
32.75 |
32.58 |
110300.0 |
32.23 |
2020-06-04 |
32.44 |
31.3 |
31.93 |
31.6 |
104400.0 |
31.26 |
2020-06-03 |
32.82 |
30.64 |
31.06 |
32.47 |
116300.0 |
31.93 |
2020-06-02 |
30.66 |
29.93 |
30.66 |
30.06 |
105900.0 |
29.56 |
2020-06-01 |
30.78 |
30.19 |
30.35 |
30.19 |
127100.0 |
29.69 |
2020-05-29 |
30.41 |
29.6 |
29.93 |
30.2 |
175500.0 |
29.7 |
2020-05-28 |
32.15 |
30.04 |
32.15 |
30.25 |
208000.0 |
29.74 |
2020-05-27 |
32.28 |
31.11 |
31.49 |
32.22 |
129300.0 |
31.68 |
2020-05-26 |
31.46 |
30.47 |
30.99 |
31.19 |
169700.0 |
30.67 |
2020-05-22 |
30.47 |
29.58 |
30.47 |
29.83 |
59900.0 |
29.33 |
2020-05-21 |
30.9 |
30.11 |
30.11 |
30.35 |
63700.0 |
29.84 |
2020-05-20 |
30.73 |
29.55 |
29.86 |
30.13 |
84800.0 |
29.63 |
2020-05-19 |
30.1 |
29.25 |
29.8 |
29.31 |
86100.0 |
28.82 |
2020-05-18 |
30.15 |
29.44 |
29.44 |
29.97 |
128600.0 |
29.47 |
2020-05-15 |
28.45 |
27.14 |
27.14 |
28.14 |
134200.0 |
27.67 |
2020-05-14 |
27.47 |
26.19 |
27.14 |
27.23 |
113800.0 |
26.77 |
2020-05-13 |
28.32 |
27.01 |
28.06 |
27.79 |
112500.0 |
27.33 |
2020-05-12 |
29.45 |
27.92 |
29.23 |
28.32 |
147900.0 |
27.85 |
2020-05-11 |
30.56 |
29.12 |
30.56 |
29.29 |
153300.0 |
28.8 |
2020-05-08 |
31.22 |
30.22 |
30.58 |
30.95 |
122500.0 |
30.43 |
2020-05-07 |
30.76 |
29.69 |
30.43 |
29.82 |
159800.0 |
29.32 |
2020-05-06 |
30.2 |
29.23 |
29.74 |
29.39 |
105300.0 |
28.9 |
2020-05-05 |
30.4 |
29.48 |
29.9 |
29.84 |
183500.0 |
29.34 |
2020-05-04 |
30.61 |
29.31 |
30.07 |
29.75 |
102300.0 |
29.25 |
2020-05-01 |
30.3 |
29.11 |
29.82 |
30.22 |
122700.0 |
29.71 |
2020-04-30 |
32.05 |
29.77 |
31.03 |
29.95 |
111000.0 |
29.45 |
2020-04-29 |
31.92 |
30.19 |
30.55 |
31.72 |
118100.0 |
31.19 |
2020-04-28 |
29.92 |
29.12 |
29.77 |
29.59 |
94100.0 |
29.1 |
2020-04-27 |
29.3 |
28.11 |
28.11 |
29.11 |
82200.0 |
28.62 |
2020-04-24 |
28.66 |
27.6 |
28.5 |
27.93 |
55700.0 |
27.46 |
2020-04-23 |
28.92 |
27.95 |
27.95 |
28.29 |
71500.0 |
27.82 |
2020-04-22 |
29.02 |
27.49 |
28.66 |
27.82 |
76900.0 |
27.35 |
2020-04-21 |
28.09 |
26.26 |
26.4 |
27.88 |
132400.0 |
27.41 |
2020-04-20 |
29.3 |
27.01 |
28.05 |
27.32 |
106500.0 |
26.86 |
2020-04-17 |
27.84 |
26.6 |
26.86 |
27.57 |
93900.0 |
27.11 |
2020-04-16 |
27.12 |
25.22 |
26.7 |
26.09 |
144800.0 |
25.65 |
2020-04-15 |
27.49 |
26.1 |
26.62 |
26.59 |
164000.0 |
26.15 |
2020-04-14 |
29.24 |
27.31 |
29.14 |
27.61 |
192500.0 |
27.15 |
2020-04-13 |
29.48 |
28.56 |
29.08 |
28.74 |
100300.0 |
28.26 |
2020-04-09 |
29.88 |
28.11 |
28.51 |
29.48 |
141200.0 |
28.99 |
2020-04-08 |
28.51 |
26.33 |
26.63 |
27.87 |
135700.0 |
27.4 |
2020-04-07 |
27.49 |
25.53 |
26.63 |
26.29 |
211600.0 |
25.85 |
2020-04-06 |
26.58 |
25.01 |
26.32 |
25.92 |
159100.0 |
25.49 |
2020-04-03 |
25.98 |
24.87 |
25.54 |
25.58 |
137000.0 |
25.15 |
2020-04-02 |
26.49 |
25.27 |
25.37 |
25.76 |
140100.0 |
25.33 |
2020-04-01 |
25.92 |
24.23 |
24.28 |
25.41 |
188400.0 |
24.99 |
2020-03-31 |
26.93 |
25.24 |
26.12 |
25.57 |
182000.0 |
25.14 |
2020-03-30 |
26.99 |
25.21 |
25.53 |
26.38 |
167600.0 |
25.94 |
2020-03-27 |
26.17 |
24.46 |
25.55 |
25.37 |
205500.0 |
24.95 |
2020-03-26 |
27.01 |
25.53 |
26.15 |
26.41 |
149900.0 |
25.97 |
2020-03-25 |
27.21 |
24.6 |
25.54 |
25.87 |
192500.0 |
25.44 |
2020-03-24 |
25.82 |
24.31 |
25.02 |
25.66 |
192300.0 |
25.23 |
2020-03-23 |
24.61 |
22.75 |
24.61 |
23.93 |
277300.0 |
23.53 |
2020-03-20 |
25.51 |
23.35 |
25.2 |
24.5 |
326700.0 |
24.09 |
2020-03-19 |
25.93 |
21.77 |
22.51 |
25.18 |
220400.0 |
24.76 |
2020-03-18 |
23.31 |
20.97 |
22.13 |
21.9 |
233300.0 |
21.53 |
2020-03-17 |
24.15 |
20.6 |
22.71 |
23.54 |
326100.0 |
23.15 |
2020-03-16 |
25.77 |
22.26 |
25.02 |
22.4 |
239900.0 |
22.03 |
2020-03-13 |
27.46 |
25.86 |
27.27 |
27.46 |
294900.0 |
27.0 |
2020-03-12 |
28.99 |
25.99 |
27.99 |
26.12 |
282600.0 |
25.68 |
2020-03-11 |
29.38 |
28.22 |
28.49 |
29.21 |
169400.0 |
28.72 |
2020-03-10 |
30.14 |
27.54 |
29.26 |
29.44 |
343400.0 |
28.95 |
2020-03-09 |
31.83 |
28.52 |
31.83 |
28.7 |
185200.0 |
28.22 |
2020-03-06 |
32.8 |
31.01 |
31.37 |
32.71 |
196800.0 |
32.16 |
2020-03-05 |
32.36 |
31.65 |
31.77 |
32.07 |
244900.0 |
31.53 |
2020-03-04 |
32.67 |
30.75 |
31.1 |
32.46 |
229500.0 |
31.72 |
2020-03-03 |
31.2 |
30.12 |
30.59 |
30.73 |
217400.0 |
30.03 |
2020-03-02 |
30.82 |
29.81 |
30.58 |
30.58 |
119800.0 |
29.88 |
2020-02-28 |
30.83 |
29.52 |
29.87 |
30.46 |
299500.0 |
29.77 |
2020-02-27 |
31.66 |
30.09 |
30.47 |
30.56 |
201300.0 |
29.86 |
2020-02-26 |
32.02 |
30.75 |
31.57 |
30.94 |
143300.0 |
30.24 |
2020-02-25 |
33.09 |
31.44 |
33.09 |
31.5 |
220300.0 |
30.78 |
2020-02-24 |
33.22 |
32.33 |
32.77 |
33.03 |
170900.0 |
32.28 |
2020-02-21 |
34.05 |
33.3 |
34.05 |
33.79 |
68600.0 |
33.02 |
2020-02-20 |
34.17 |
33.6 |
33.72 |
34.08 |
129400.0 |
33.3 |
2020-02-19 |
34.01 |
33.26 |
33.93 |
33.87 |
123900.0 |
33.1 |
2020-02-18 |
34.15 |
33.56 |
33.91 |
33.98 |
117100.0 |
33.21 |