名前 | Kura Sushi USA Inc. Class A Common Stock |
ティッカー | KRUS |
国 | United States |
上場年 | 2019.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.69 | 25.02 | 25.12 | 26.37 | 41400.0 | 26.37 |
2021-02-12 | 25.15 | 23.33 | 24.38 | 24.92 | 37600.0 | 24.92 |
2021-02-11 | 25.83 | 24.23 | 25.09 | 24.66 | 25500.0 | 24.66 |
2021-02-10 | 26.14 | 24.65 | 26.0 | 25.21 | 29100.0 | 25.21 |
2021-02-09 | 26.19 | 25.5 | 26.11 | 25.87 | 27500.0 | 25.87 |
2021-02-08 | 26.47 | 25.27 | 25.71 | 26.25 | 69500.0 | 26.25 |
2021-02-05 | 25.49 | 23.75 | 24.48 | 25.28 | 85500.0 | 25.28 |
2021-02-04 | 24.43 | 23.0 | 23.0 | 24.25 | 59800.0 | 24.25 |
2021-02-03 | 23.89 | 22.49 | 22.61 | 23.29 | 42900.0 | 23.29 |
2021-02-02 | 22.85 | 21.63 | 22.67 | 22.49 | 27400.0 | 22.49 |
2021-02-01 | 22.98 | 21.38 | 22.65 | 22.4 | 47000.0 | 22.4 |
2021-01-29 | 23.72 | 22.25 | 23.33 | 22.65 | 66000.0 | 22.65 |
2021-01-28 | 25.47 | 23.15 | 24.74 | 23.58 | 52300.0 | 23.58 |
2021-01-27 | 25.06 | 22.25 | 24.42 | 24.84 | 56800.0 | 24.84 |
2021-01-26 | 25.8 | 23.67 | 23.92 | 24.96 | 94300.0 | 24.96 |
2021-01-25 | 24.24 | 23.05 | 23.39 | 23.85 | 47000.0 | 23.85 |
2021-01-22 | 23.74 | 22.71 | 23.06 | 23.65 | 29900.0 | 23.65 |
2021-01-21 | 24.01 | 22.9 | 24.01 | 23.53 | 47600.0 | 23.53 |
2021-01-20 | 24.55 | 23.24 | 23.36 | 24.16 | 116900.0 | 24.16 |
2021-01-19 | 23.24 | 22.08 | 22.29 | 23.14 | 45100.0 | 23.14 |
2021-01-15 | 22.9 | 21.01 | 22.25 | 22.49 | 79300.0 | 22.49 |
2021-01-14 | 22.49 | 21.45 | 21.45 | 22.49 | 46600.0 | 22.49 |
2021-01-13 | 21.97 | 20.78 | 20.8 | 21.29 | 68400.0 | 21.29 |
2021-01-12 | 21.75 | 19.35 | 19.95 | 20.84 | 188800.0 | 20.84 |
2021-01-11 | 18.91 | 18.21 | 18.67 | 18.75 | 49800.0 | 18.75 |
2021-01-08 | 19.76 | 18.55 | 19.76 | 18.82 | 42200.0 | 18.82 |
2021-01-07 | 19.93 | 18.8 | 19.84 | 19.82 | 30700.0 | 19.82 |
2021-01-06 | 19.83 | 18.8 | 18.98 | 19.66 | 53900.0 | 19.66 |
2021-01-05 | 19.28 | 17.95 | 18.0 | 19.02 | 53100.0 | 19.02 |
2021-01-04 | 19.46 | 17.55 | 19.46 | 18.01 | 108500.0 | 18.01 |
2020-12-31 | 19.73 | 18.61 | 18.61 | 19.5 | 54000.0 | 19.5 |
2020-12-30 | 19.66 | 18.54 | 19.18 | 18.82 | 46600.0 | 18.82 |
2020-12-29 | 19.97 | 18.85 | 19.55 | 19.19 | 88200.0 | 19.19 |
2020-12-28 | 19.74 | 18.96 | 19.17 | 19.69 | 87600.0 | 19.69 |
2020-12-24 | 18.98 | 18.48 | 18.75 | 18.94 | 23200.0 | 18.94 |
2020-12-23 | 19.12 | 18.3 | 18.49 | 18.84 | 60000.0 | 18.84 |
2020-12-22 | 18.9 | 17.5 | 17.66 | 18.65 | 47900.0 | 18.65 |
2020-12-21 | 17.68 | 16.5 | 16.58 | 17.56 | 51700.0 | 17.56 |
2020-12-18 | 17.79 | 17.07 | 17.75 | 17.26 | 34900.0 | 17.26 |
2020-12-17 | 17.55 | 16.85 | 17.24 | 17.54 | 30400.0 | 17.54 |
2020-12-16 | 17.98 | 17.27 | 17.46 | 17.3 | 44800.0 | 17.3 |
2020-12-15 | 17.5 | 16.53 | 16.96 | 17.43 | 33900.0 | 17.43 |
2020-12-14 | 17.96 | 16.91 | 17.65 | 16.97 | 23500.0 | 16.97 |
2020-12-11 | 17.77 | 16.76 | 17.47 | 17.33 | 60600.0 | 17.33 |
2020-12-10 | 18.33 | 17.22 | 18.18 | 17.73 | 84500.0 | 17.73 |
2020-12-09 | 19.46 | 18.2 | 19.07 | 18.35 | 31700.0 | 18.35 |
2020-12-08 | 19.95 | 17.82 | 19.02 | 18.99 | 83900.0 | 18.99 |
2020-12-07 | 19.95 | 18.51 | 19.0 | 19.85 | 108100.0 | 19.85 |
2020-12-04 | 18.95 | 18.0 | 18.0 | 18.84 | 60400.0 | 18.84 |
2020-12-03 | 19.4 | 17.17 | 17.31 | 17.97 | 98800.0 | 17.97 |
2020-12-02 | 17.41 | 16.51 | 17.11 | 17.31 | 95200.0 | 17.31 |
2020-12-01 | 17.48 | 16.23 | 16.59 | 17.26 | 44500.0 | 17.26 |
2020-11-30 | 16.82 | 16.1 | 16.82 | 16.47 | 53300.0 | 16.47 |
2020-11-27 | 18.05 | 16.87 | 17.74 | 16.89 | 60300.0 | 16.89 |
2020-11-25 | 18.05 | 16.82 | 17.94 | 17.91 | 99200.0 | 17.91 |
2020-11-24 | 18.45 | 16.3 | 16.3 | 18.12 | 140100.0 | 18.12 |
2020-11-23 | 16.79 | 15.0 | 15.06 | 16.38 | 103000.0 | 16.38 |
2020-11-20 | 16.02 | 15.0 | 15.59 | 15.26 | 65000.0 | 15.26 |
2020-11-19 | 15.88 | 15.0 | 15.25 | 15.7 | 38000.0 | 15.7 |
2020-11-18 | 16.45 | 14.87 | 15.1 | 15.16 | 133700.0 | 15.16 |
2020-11-17 | 16.12 | 14.75 | 16.0 | 14.82 | 143700.0 | 14.82 |
2020-11-16 | 17.05 | 16.14 | 16.4 | 16.74 | 173400.0 | 16.74 |
2020-11-13 | 17.09 | 16.05 | 16.8 | 16.16 | 130700.0 | 16.16 |
2020-11-12 | 16.85 | 16.0 | 16.39 | 16.71 | 38700.0 | 16.71 |
2020-11-11 | 17.0 | 16.31 | 17.0 | 16.76 | 32100.0 | 16.76 |
2020-11-10 | 17.0 | 15.93 | 15.93 | 16.97 | 56500.0 | 16.97 |
2020-11-09 | 17.89 | 15.34 | 15.41 | 16.25 | 130600.0 | 16.25 |
2020-11-06 | 14.88 | 14.1 | 14.21 | 14.83 | 50700.0 | 14.83 |
2020-11-05 | 14.21 | 13.58 | 13.64 | 14.16 | 25600.0 | 14.16 |
2020-11-04 | 13.58 | 13.11 | 13.24 | 13.53 | 18200.0 | 13.53 |
2020-11-03 | 13.36 | 13.07 | 13.1 | 13.31 | 20900.0 | 13.31 |
2020-11-02 | 13.25 | 12.53 | 13.05 | 13.03 | 13800.0 | 13.03 |
2020-10-30 | 14.1 | 12.58 | 13.1 | 12.87 | 16100.0 | 12.87 |
2020-10-29 | 13.42 | 12.32 | 12.55 | 13.24 | 38100.0 | 13.24 |
2020-10-28 | 13.75 | 12.3 | 13.51 | 12.31 | 38200.0 | 12.31 |
2020-10-27 | 14.54 | 13.73 | 14.15 | 13.81 | 47900.0 | 13.81 |
2020-10-26 | 14.96 | 14.07 | 14.79 | 14.37 | 59900.0 | 14.37 |
2020-10-23 | 15.26 | 14.87 | 15.05 | 15.17 | 41500.0 | 15.17 |
2020-10-22 | 15.46 | 15.04 | 15.14 | 15.15 | 41500.0 | 15.15 |
2020-10-21 | 15.2 | 14.73 | 14.89 | 15.16 | 48900.0 | 15.16 |
2020-10-20 | 14.95 | 14.59 | 14.93 | 14.89 | 39100.0 | 14.89 |
2020-10-19 | 14.99 | 14.31 | 14.99 | 14.79 | 22100.0 | 14.79 |
2020-10-16 | 14.99 | 14.63 | 14.9 | 14.93 | 19900.0 | 14.93 |
2020-10-15 | 14.99 | 13.92 | 14.26 | 14.99 | 25000.0 | 14.99 |
2020-10-14 | 14.68 | 14.34 | 14.59 | 14.45 | 25800.0 | 14.45 |
2020-10-13 | 15.0 | 14.27 | 14.62 | 14.41 | 27900.0 | 14.41 |
2020-10-12 | 14.99 | 14.65 | 14.99 | 14.9 | 17300.0 | 14.9 |
2020-10-09 | 14.97 | 14.41 | 14.61 | 14.83 | 22100.0 | 14.83 |
2020-10-08 | 15.0 | 14.3 | 14.99 | 14.36 | 33600.0 | 14.36 |
2020-10-07 | 14.98 | 14.48 | 14.69 | 14.79 | 20000.0 | 14.79 |
2020-10-06 | 15.16 | 14.07 | 15.0 | 14.38 | 49300.0 | 14.38 |
2020-10-05 | 15.13 | 14.03 | 14.5 | 14.87 | 85900.0 | 14.87 |
2020-10-02 | 14.46 | 13.2 | 13.69 | 14.36 | 44300.0 | 14.36 |
2020-10-01 | 14.21 | 12.82 | 13.1 | 14.21 | 48400.0 | 14.21 |
2020-09-30 | 13.81 | 12.94 | 13.64 | 13.1 | 17600.0 | 13.1 |
2020-09-29 | 13.57 | 13.23 | 13.57 | 13.31 | 42400.0 | 13.31 |
2020-09-28 | 13.89 | 13.34 | 13.34 | 13.77 | 30200.0 | 13.77 |
2020-09-25 | 13.8 | 13.11 | 13.28 | 13.35 | 30000.0 | 13.35 |
2020-09-24 | 13.85 | 13.11 | 13.56 | 13.37 | 24700.0 | 13.37 |
2020-09-23 | 14.77 | 13.45 | 14.09 | 13.54 | 66600.0 | 13.54 |
2020-09-22 | 14.3 | 13.39 | 14.13 | 14.2 | 32800.0 | 14.2 |
2020-09-21 | 14.09 | 13.26 | 14.05 | 13.98 | 43800.0 | 13.98 |
2020-09-18 | 14.98 | 14.15 | 14.98 | 14.52 | 36900.0 | 14.52 |
2020-09-17 | 15.45 | 14.76 | 15.25 | 14.84 | 44600.0 | 14.84 |
2020-09-16 | 15.58 | 15.05 | 15.46 | 15.43 | 39100.0 | 15.43 |
2020-09-15 | 15.54 | 14.31 | 14.86 | 15.17 | 88000.0 | 15.17 |
2020-09-14 | 14.93 | 14.4 | 14.54 | 14.86 | 59300.0 | 14.86 |
2020-09-11 | 14.7 | 13.96 | 14.7 | 14.33 | 39500.0 | 14.33 |
2020-09-10 | 15.07 | 14.3 | 14.7 | 14.49 | 55500.0 | 14.49 |
2020-09-09 | 15.78 | 14.47 | 15.49 | 14.68 | 167200.0 | 14.68 |
2020-09-08 | 15.39 | 13.43 | 13.43 | 15.22 | 135100.0 | 15.22 |
2020-09-04 | 14.2 | 12.85 | 13.85 | 13.8 | 96400.0 | 13.8 |
2020-09-03 | 14.38 | 13.13 | 13.91 | 13.52 | 96500.0 | 13.52 |
2020-09-02 | 14.25 | 12.06 | 12.38 | 14.12 | 151000.0 | 14.12 |
2020-09-01 | 12.32 | 11.75 | 12.08 | 12.27 | 58000.0 | 12.27 |
2020-08-31 | 12.54 | 11.96 | 12.54 | 12.22 | 54900.0 | 12.22 |
2020-08-28 | 12.45 | 11.7 | 11.7 | 12.39 | 112200.0 | 12.39 |
2020-08-27 | 12.2 | 11.61 | 11.99 | 11.71 | 44100.0 | 11.71 |
2020-08-26 | 12.35 | 11.9 | 12.15 | 12.12 | 22600.0 | 12.12 |
2020-08-25 | 12.41 | 11.75 | 12.21 | 12.15 | 36800.0 | 12.15 |
2020-08-24 | 12.17 | 11.2 | 11.3 | 12.05 | 50600.0 | 12.05 |
2020-08-21 | 11.35 | 11.0 | 11.26 | 11.18 | 29100.0 | 11.18 |
2020-08-20 | 11.61 | 11.3 | 11.47 | 11.37 | 34300.0 | 11.37 |
2020-08-19 | 11.9 | 11.51 | 11.65 | 11.56 | 29100.0 | 11.56 |
2020-08-18 | 11.87 | 11.36 | 11.85 | 11.64 | 32300.0 | 11.64 |
2020-08-17 | 12.05 | 11.65 | 12.05 | 11.85 | 31300.0 | 11.85 |
2020-08-14 | 12.34 | 11.63 | 12.02 | 12.11 | 44200.0 | 12.11 |
2020-08-13 | 12.37 | 11.4 | 11.57 | 12.06 | 40500.0 | 12.06 |
2020-08-12 | 12.88 | 11.21 | 12.88 | 11.51 | 94600.0 | 11.51 |
2020-08-11 | 13.31 | 12.19 | 12.41 | 12.55 | 125700.0 | 12.55 |
2020-08-10 | 12.22 | 10.93 | 11.0 | 12.1 | 101700.0 | 12.1 |
2020-08-07 | 11.08 | 10.41 | 10.41 | 10.95 | 79300.0 | 10.95 |
2020-08-06 | 10.71 | 10.11 | 10.36 | 10.42 | 77800.0 | 10.42 |
2020-08-05 | 10.73 | 10.14 | 10.73 | 10.35 | 89200.0 | 10.35 |
2020-08-04 | 10.8 | 10.31 | 10.38 | 10.75 | 139900.0 | 10.75 |
2020-08-03 | 10.51 | 10.0 | 10.4 | 10.33 | 86500.0 | 10.33 |
2020-07-31 | 10.89 | 10.0 | 10.7 | 10.39 | 126500.0 | 10.39 |
2020-07-30 | 10.94 | 10.57 | 10.94 | 10.68 | 70100.0 | 10.68 |
2020-07-29 | 11.32 | 10.16 | 10.25 | 11.25 | 66700.0 | 11.25 |
2020-07-28 | 10.58 | 10.05 | 10.14 | 10.06 | 94600.0 | 10.06 |
2020-07-27 | 10.88 | 10.04 | 10.6 | 10.15 | 93000.0 | 10.15 |
2020-07-24 | 11.15 | 10.69 | 11.03 | 10.77 | 53000.0 | 10.77 |
2020-07-23 | 11.38 | 10.91 | 11.2 | 11.0 | 50900.0 | 11.0 |
2020-07-22 | 11.62 | 11.1 | 11.49 | 11.22 | 54200.0 | 11.22 |
2020-07-21 | 12.1 | 11.38 | 11.77 | 11.51 | 67000.0 | 11.51 |
2020-07-20 | 12.35 | 11.62 | 12.16 | 11.65 | 53100.0 | 11.65 |
2020-07-17 | 12.58 | 11.99 | 12.24 | 12.17 | 57200.0 | 12.17 |
2020-07-16 | 12.63 | 12.02 | 12.3 | 12.19 | 74700.0 | 12.19 |
2020-07-15 | 12.75 | 10.67 | 10.69 | 12.58 | 180100.0 | 12.58 |
2020-07-14 | 12.11 | 10.68 | 11.98 | 11.1 | 185100.0 | 11.1 |
2020-07-13 | 12.73 | 11.98 | 12.2 | 12.0 | 88500.0 | 12.0 |
2020-07-10 | 12.69 | 12.05 | 12.6 | 12.1 | 101500.0 | 12.1 |
2020-07-09 | 13.8 | 12.7 | 13.64 | 12.89 | 75300.0 | 12.89 |
2020-07-08 | 13.9 | 13.22 | 13.39 | 13.69 | 48600.0 | 13.69 |
2020-07-07 | 14.62 | 13.17 | 14.26 | 13.39 | 65900.0 | 13.39 |
2020-07-06 | 14.93 | 13.85 | 14.12 | 14.49 | 45600.0 | 14.49 |
2020-07-02 | 14.74 | 13.56 | 14.72 | 13.61 | 48200.0 | 13.61 |
2020-07-01 | 14.95 | 13.8 | 14.28 | 14.27 | 68700.0 | 14.27 |
2020-06-30 | 14.76 | 13.7 | 13.87 | 14.28 | 46000.0 | 14.28 |
2020-06-29 | 14.6 | 13.69 | 14.13 | 13.87 | 61900.0 | 13.87 |
2020-06-26 | 15.6 | 14.0 | 15.52 | 14.02 | 168200.0 | 14.02 |
2020-06-25 | 15.81 | 14.99 | 15.2 | 15.81 | 70300.0 | 15.81 |
2020-06-24 | 15.75 | 14.97 | 15.6 | 15.52 | 57800.0 | 15.52 |
2020-06-23 | 15.98 | 15.68 | 15.77 | 15.75 | 37100.0 | 15.75 |
2020-06-22 | 15.97 | 15.48 | 15.74 | 15.5 | 42200.0 | 15.5 |
2020-06-19 | 16.75 | 15.7 | 16.7 | 16.01 | 45800.0 | 16.01 |
2020-06-18 | 16.64 | 15.98 | 15.98 | 16.5 | 32300.0 | 16.5 |
2020-06-17 | 17.27 | 16.0 | 16.96 | 16.3 | 36200.0 | 16.3 |
2020-06-16 | 18.15 | 16.57 | 18.15 | 17.09 | 61300.0 | 17.09 |
2020-06-15 | 16.98 | 14.89 | 15.31 | 16.6 | 71900.0 | 16.6 |
2020-06-12 | 16.46 | 15.01 | 15.91 | 16.07 | 89700.0 | 16.07 |
2020-06-11 | 15.95 | 14.47 | 15.69 | 14.47 | 269400.0 | 14.47 |
2020-06-10 | 17.87 | 15.68 | 17.3 | 16.1 | 63000.0 | 16.1 |
2020-06-09 | 17.82 | 16.84 | 17.5 | 17.3 | 45500.0 | 17.3 |
2020-06-08 | 19.22 | 17.33 | 19.22 | 17.88 | 101100.0 | 17.88 |
2020-06-05 | 19.88 | 16.65 | 16.96 | 19.22 | 160700.0 | 19.22 |
2020-06-04 | 16.4 | 15.41 | 15.41 | 16.24 | 72400.0 | 16.24 |
2020-06-03 | 15.77 | 14.75 | 14.82 | 15.35 | 75100.0 | 15.35 |
2020-06-02 | 14.99 | 14.21 | 14.54 | 14.59 | 48200.0 | 14.59 |
2020-06-01 | 15.0 | 14.38 | 14.42 | 14.39 | 68400.0 | 14.39 |
2020-05-29 | 15.0 | 14.18 | 14.81 | 14.59 | 58600.0 | 14.59 |
2020-05-28 | 16.0 | 14.8 | 16.0 | 14.94 | 69600.0 | 14.94 |
2020-05-27 | 15.87 | 14.83 | 15.76 | 15.74 | 89100.0 | 15.74 |
2020-05-26 | 16.19 | 14.83 | 15.72 | 15.31 | 97300.0 | 15.31 |
2020-05-22 | 15.62 | 14.65 | 15.62 | 14.94 | 62100.0 | 14.94 |
2020-05-21 | 15.77 | 14.9 | 15.51 | 15.23 | 31000.0 | 15.23 |
2020-05-20 | 16.64 | 15.39 | 16.36 | 15.51 | 55800.0 | 15.51 |
2020-05-19 | 16.9 | 15.05 | 15.85 | 15.88 | 79900.0 | 15.88 |
2020-05-18 | 16.48 | 15.04 | 15.82 | 15.74 | 90200.0 | 15.74 |
2020-05-15 | 15.24 | 13.35 | 13.35 | 14.96 | 54300.0 | 14.96 |
2020-05-14 | 14.97 | 13.01 | 14.18 | 13.43 | 102100.0 | 13.43 |
2020-05-13 | 16.2 | 14.14 | 15.56 | 14.78 | 64600.0 | 14.78 |
2020-05-12 | 17.93 | 15.51 | 17.4 | 15.62 | 107500.0 | 15.62 |
2020-05-11 | 17.58 | 15.63 | 15.9 | 17.36 | 73800.0 | 17.36 |
2020-05-08 | 16.3 | 15.1 | 15.13 | 16.15 | 46000.0 | 16.15 |
2020-05-07 | 15.78 | 14.71 | 15.26 | 14.78 | 88500.0 | 14.78 |
2020-05-06 | 16.17 | 14.9 | 16.17 | 15.06 | 71500.0 | 15.06 |
2020-05-05 | 16.5 | 15.91 | 16.35 | 16.18 | 93300.0 | 16.18 |
2020-05-04 | 16.25 | 14.16 | 15.56 | 16.14 | 170300.0 | 16.14 |
2020-05-01 | 16.55 | 15.47 | 15.73 | 16.25 | 135600.0 | 16.25 |
2020-04-30 | 17.11 | 15.31 | 16.49 | 16.83 | 248200.0 | 16.83 |
2020-04-29 | 17.0 | 14.94 | 14.94 | 16.99 | 215200.0 | 16.99 |
2020-04-28 | 14.92 | 12.81 | 12.81 | 14.55 | 193000.0 | 14.55 |
2020-04-27 | 13.45 | 10.59 | 11.98 | 12.81 | 217600.0 | 12.81 |
2020-04-24 | 11.33 | 10.38 | 11.33 | 10.62 | 71700.0 | 10.62 |
2020-04-23 | 11.29 | 10.12 | 10.88 | 11.12 | 132400.0 | 11.12 |
2020-04-22 | 10.87 | 10.0 | 10.19 | 10.51 | 72800.0 | 10.51 |
2020-04-21 | 10.35 | 9.66 | 10.03 | 9.83 | 125000.0 | 9.83 |
2020-04-20 | 11.5 | 10.25 | 10.81 | 10.29 | 129300.0 | 10.29 |
2020-04-17 | 11.3 | 10.5 | 10.78 | 10.6 | 240400.0 | 10.6 |
2020-04-16 | 12.34 | 9.85 | 12.1 | 10.11 | 217200.0 | 10.11 |
2020-04-15 | 13.34 | 11.52 | 13.26 | 11.99 | 213400.0 | 11.99 |
2020-04-14 | 14.33 | 11.8 | 12.58 | 14.13 | 221600.0 | 14.13 |
2020-04-13 | 12.18 | 11.16 | 12.16 | 12.07 | 87000.0 | 12.07 |
2020-04-09 | 12.26 | 11.33 | 11.49 | 12.18 | 75000.0 | 12.18 |
2020-04-08 | 11.58 | 9.96 | 10.51 | 11.06 | 176400.0 | 11.06 |
2020-04-07 | 11.26 | 9.87 | 10.5 | 10.3 | 141400.0 | 10.3 |
2020-04-06 | 10.23 | 9.19 | 9.26 | 9.73 | 91800.0 | 9.73 |
2020-04-03 | 9.93 | 8.6 | 9.93 | 8.61 | 91800.0 | 8.61 |
2020-04-02 | 10.93 | 9.87 | 10.42 | 10.02 | 88300.0 | 10.02 |
2020-04-01 | 11.95 | 10.02 | 11.2 | 10.41 | 162000.0 | 10.41 |
2020-03-31 | 12.88 | 10.94 | 11.4 | 11.96 | 87500.0 | 11.96 |
2020-03-30 | 11.49 | 10.14 | 11.49 | 10.91 | 95600.0 | 10.91 |
2020-03-27 | 15.11 | 11.08 | 13.92 | 11.47 | 191600.0 | 11.47 |
2020-03-26 | 15.87 | 12.35 | 12.97 | 14.49 | 256600.0 | 14.49 |
2020-03-25 | 13.49 | 10.11 | 11.21 | 13.19 | 149200.0 | 13.19 |
2020-03-24 | 11.1 | 9.95 | 10.31 | 10.96 | 115200.0 | 10.96 |
2020-03-23 | 9.92 | 7.6 | 8.04 | 9.6 | 149900.0 | 9.6 |
2020-03-20 | 8.43 | 6.53 | 6.53 | 8.06 | 234200.0 | 8.06 |
2020-03-19 | 7.15 | 5.07 | 5.42 | 6.45 | 297700.0 | 6.45 |
2020-03-18 | 8.34 | 5.13 | 8.09 | 5.28 | 207700.0 | 5.28 |
2020-03-17 | 10.49 | 8.39 | 10.47 | 8.52 | 197200.0 | 8.52 |
2020-03-16 | 11.87 | 10.03 | 11.52 | 10.24 | 197500.0 | 10.24 |
2020-03-13 | 13.36 | 11.52 | 13.24 | 12.35 | 143500.0 | 12.35 |
2020-03-12 | 13.43 | 12.52 | 13.29 | 12.52 | 218000.0 | 12.52 |
2020-03-11 | 15.0 | 13.52 | 15.0 | 13.81 | 117900.0 | 13.81 |
2020-03-10 | 15.31 | 14.0 | 14.49 | 15.14 | 122800.0 | 15.14 |
2020-03-09 | 14.49 | 13.67 | 14.39 | 14.02 | 161600.0 | 14.02 |
2020-03-06 | 16.4 | 15.31 | 15.52 | 15.39 | 90500.0 | 15.39 |
2020-03-05 | 17.56 | 15.9 | 17.56 | 15.95 | 115300.0 | 15.95 |
2020-03-04 | 18.13 | 17.3 | 17.76 | 17.67 | 103400.0 | 17.67 |
2020-03-03 | 18.96 | 17.03 | 18.7 | 17.57 | 130900.0 | 17.57 |
2020-03-02 | 19.58 | 18.38 | 18.76 | 18.7 | 170600.0 | 18.7 |
2020-02-28 | 20.56 | 18.3 | 20.52 | 18.61 | 297700.0 | 18.61 |
2020-02-27 | 21.67 | 20.59 | 21.52 | 20.59 | 101400.0 | 20.59 |
2020-02-26 | 22.64 | 21.53 | 22.55 | 21.68 | 78300.0 | 21.68 |
2020-02-25 | 23.14 | 22.5 | 22.92 | 22.59 | 56200.0 | 22.59 |
2020-02-24 | 23.81 | 22.52 | 23.81 | 22.78 | 62700.0 | 22.78 |
2020-02-21 | 25.19 | 23.78 | 24.73 | 24.31 | 88300.0 | 24.31 |
2020-02-20 | 24.85 | 23.01 | 23.01 | 24.73 | 96100.0 | 24.73 |
2020-02-19 | 23.4 | 22.31 | 22.61 | 23.3 | 78100.0 | 23.3 |
2020-02-18 | 23.05 | 22.27 | 22.27 | 22.59 | 60000.0 | 22.59 |