名前 | Louisiana-Pacific Corporation Common Stock |
ティッカー | LPX |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 45.35 | 42.6 | 45.0 | 43.84 | 1414900.0 | 43.84 |
2021-02-12 | 43.59 | 42.36 | 42.73 | 43.52 | 1073100.0 | 43.52 |
2021-02-11 | 42.71 | 41.52 | 42.44 | 42.36 | 975700.0 | 42.36 |
2021-02-10 | 42.43 | 41.73 | 42.05 | 42.15 | 925300.0 | 42.15 |
2021-02-09 | 42.63 | 41.54 | 42.09 | 41.73 | 1067900.0 | 41.73 |
2021-02-08 | 42.2 | 41.41 | 42.11 | 42.15 | 1368600.0 | 42.15 |
2021-02-05 | 42.05 | 41.12 | 41.53 | 41.73 | 879500.0 | 41.73 |
2021-02-04 | 41.7 | 40.75 | 41.02 | 41.36 | 1552200.0 | 41.36 |
2021-02-03 | 41.09 | 39.96 | 39.98 | 41.07 | 991400.0 | 41.07 |
2021-02-02 | 40.9 | 39.6 | 40.88 | 40.11 | 834100.0 | 40.11 |
2021-02-01 | 40.45 | 38.5 | 38.5 | 40.14 | 1295500.0 | 40.14 |
2021-01-29 | 39.4 | 38.01 | 39.05 | 38.01 | 1552200.0 | 38.01 |
2021-01-28 | 39.38 | 38.41 | 38.82 | 39.11 | 816700.0 | 39.11 |
2021-01-27 | 39.91 | 38.11 | 39.69 | 38.25 | 1358300.0 | 38.25 |
2021-01-26 | 42.08 | 40.31 | 40.94 | 40.6 | 1141700.0 | 40.6 |
2021-01-25 | 41.2 | 39.91 | 40.17 | 40.61 | 1155200.0 | 40.61 |
2021-01-22 | 40.12 | 39.1 | 39.5 | 40.03 | 1133300.0 | 40.03 |
2021-01-21 | 39.84 | 38.64 | 38.89 | 39.52 | 1414000.0 | 39.52 |
2021-01-20 | 39.08 | 38.15 | 38.4 | 38.84 | 1154800.0 | 38.84 |
2021-01-19 | 38.76 | 37.6 | 38.23 | 38.2 | 882800.0 | 38.2 |
2021-01-15 | 38.04 | 37.24 | 37.82 | 37.96 | 1240500.0 | 37.96 |
2021-01-14 | 38.71 | 37.8 | 38.24 | 38.41 | 1004300.0 | 38.41 |
2021-01-13 | 38.71 | 37.5 | 37.55 | 38.02 | 1472800.0 | 38.02 |
2021-01-12 | 38.92 | 37.52 | 38.42 | 37.64 | 1117500.0 | 37.64 |
2021-01-11 | 38.85 | 37.72 | 37.75 | 38.56 | 510300.0 | 38.56 |
2021-01-08 | 40.58 | 38.11 | 40.51 | 38.43 | 1461100.0 | 38.43 |
2021-01-07 | 40.54 | 39.41 | 40.01 | 40.37 | 1115700.0 | 40.37 |
2021-01-06 | 40.2 | 38.1 | 38.45 | 39.91 | 1981200.0 | 39.91 |
2021-01-05 | 38.16 | 36.65 | 36.65 | 37.83 | 1289400.0 | 37.83 |
2021-01-04 | 38.02 | 36.73 | 37.74 | 36.93 | 1439800.0 | 36.93 |
2020-12-31 | 37.47 | 36.58 | 37.41 | 37.17 | 940500.0 | 37.17 |
2020-12-30 | 37.84 | 36.88 | 36.98 | 37.54 | 1096700.0 | 37.54 |
2020-12-29 | 37.71 | 36.39 | 37.5 | 36.65 | 1771600.0 | 36.65 |
2020-12-28 | 39.1 | 37.38 | 39.1 | 37.45 | 561200.0 | 37.45 |
2020-12-24 | 38.92 | 38.02 | 38.48 | 38.76 | 393800.0 | 38.76 |
2020-12-23 | 38.77 | 37.94 | 37.94 | 38.27 | 761900.0 | 38.27 |
2020-12-22 | 38.39 | 37.56 | 38.39 | 37.57 | 762000.0 | 37.57 |
2020-12-21 | 38.42 | 37.18 | 37.48 | 38.21 | 1243900.0 | 38.21 |
2020-12-18 | 39.59 | 37.78 | 38.99 | 38.19 | 3147000.0 | 38.19 |
2020-12-17 | 38.91 | 37.82 | 38.13 | 38.83 | 1187000.0 | 38.83 |
2020-12-16 | 38.63 | 37.42 | 38.63 | 37.93 | 1637500.0 | 37.93 |
2020-12-15 | 39.74 | 37.81 | 39.73 | 38.37 | 2129100.0 | 38.37 |
2020-12-14 | 40.76 | 39.4 | 40.3 | 39.43 | 1418700.0 | 39.43 |
2020-12-11 | 40.07 | 38.31 | 38.5 | 39.76 | 2330100.0 | 39.76 |
2020-12-10 | 38.99 | 38.24 | 38.61 | 38.91 | 1481800.0 | 38.91 |
2020-12-09 | 38.86 | 37.75 | 37.8 | 38.55 | 1733300.0 | 38.55 |
2020-12-08 | 37.71 | 36.55 | 36.58 | 37.57 | 1251800.0 | 37.57 |
2020-12-07 | 37.25 | 36.3 | 36.89 | 37.07 | 1239600.0 | 37.07 |
2020-12-04 | 37.16 | 36.12 | 36.24 | 36.75 | 1322600.0 | 36.75 |
2020-12-03 | 36.29 | 34.27 | 34.41 | 36.23 | 1353700.0 | 36.23 |
2020-12-02 | 34.44 | 33.58 | 34.11 | 34.21 | 1031800.0 | 34.21 |
2020-12-01 | 35.11 | 34.27 | 34.99 | 34.36 | 1181900.0 | 34.36 |
2020-11-30 | 34.61 | 33.66 | 33.7 | 34.23 | 1311800.0 | 34.23 |
2020-11-27 | 35.19 | 33.71 | 34.91 | 33.84 | 750500.0 | 33.84 |
2020-11-25 | 35.23 | 34.16 | 35.01 | 34.96 | 1291200.0 | 34.96 |
2020-11-24 | 35.92 | 35.0 | 35.76 | 35.0 | 2127200.0 | 35.0 |
2020-11-23 | 35.49 | 34.1 | 34.37 | 35.29 | 1387000.0 | 35.29 |
2020-11-20 | 34.9 | 33.71 | 34.55 | 33.96 | 1906600.0 | 33.96 |
2020-11-19 | 35.27 | 33.36 | 33.52 | 34.73 | 4801100.0 | 34.73 |
2020-11-18 | 34.3 | 33.16 | 33.45 | 33.31 | 1971500.0 | 33.31 |
2020-11-17 | 33.5 | 31.72 | 32.12 | 33.5 | 1885000.0 | 33.5 |
2020-11-16 | 32.44 | 31.18 | 31.8 | 32.39 | 1514100.0 | 32.39 |
2020-11-13 | 31.47 | 30.13 | 30.14 | 31.15 | 1545400.0 | 31.15 |
2020-11-12 | 30.72 | 29.7 | 30.64 | 29.77 | 1642300.0 | 29.77 |
2020-11-11 | 30.98 | 30.14 | 30.36 | 30.94 | 1314500.0 | 30.8 |
2020-11-10 | 30.36 | 29.09 | 29.43 | 30.18 | 1796900.0 | 30.04 |
2020-11-09 | 32.92 | 28.78 | 32.02 | 28.81 | 2103000.0 | 28.67 |
2020-11-06 | 31.64 | 30.06 | 31.51 | 30.09 | 1586700.0 | 29.95 |
2020-11-05 | 32.08 | 31.0 | 31.78 | 31.32 | 1722900.0 | 31.17 |
2020-11-04 | 32.04 | 30.9 | 31.92 | 31.4 | 1386900.0 | 31.25 |
2020-11-03 | 32.14 | 30.5 | 31.25 | 31.97 | 2720600.0 | 31.82 |
2020-11-02 | 29.97 | 29.07 | 29.07 | 29.87 | 1438100.0 | 29.73 |
2020-10-30 | 28.69 | 27.73 | 28.28 | 28.58 | 1422900.0 | 28.45 |
2020-10-29 | 28.45 | 27.61 | 27.83 | 28.28 | 1357300.0 | 28.15 |
2020-10-28 | 28.62 | 27.01 | 27.52 | 27.9 | 1345300.0 | 27.77 |
2020-10-27 | 29.73 | 28.64 | 29.56 | 28.64 | 1296200.0 | 28.51 |
2020-10-26 | 30.79 | 29.57 | 30.7 | 29.69 | 1277700.0 | 29.55 |
2020-10-23 | 31.64 | 30.61 | 31.31 | 31.17 | 826800.0 | 31.02 |
2020-10-22 | 31.62 | 30.89 | 31.5 | 31.06 | 753400.0 | 30.91 |
2020-10-21 | 32.66 | 31.39 | 31.56 | 31.44 | 1110600.0 | 31.29 |
2020-10-20 | 31.8 | 30.91 | 31.01 | 31.44 | 960800.0 | 31.29 |
2020-10-19 | 31.36 | 30.6 | 30.97 | 30.74 | 690400.0 | 30.6 |
2020-10-16 | 31.14 | 30.4 | 30.77 | 30.71 | 956400.0 | 30.57 |
2020-10-15 | 31.12 | 30.45 | 30.62 | 30.77 | 1160800.0 | 30.63 |
2020-10-14 | 31.74 | 31.04 | 31.09 | 31.14 | 945700.0 | 30.99 |
2020-10-13 | 31.83 | 30.85 | 31.66 | 30.92 | 972900.0 | 30.78 |
2020-10-12 | 32.18 | 31.61 | 31.9 | 31.83 | 774800.0 | 31.68 |
2020-10-09 | 32.47 | 31.45 | 32.23 | 31.69 | 826500.0 | 31.54 |
2020-10-08 | 32.48 | 31.67 | 32.0 | 31.9 | 1086200.0 | 31.75 |
2020-10-07 | 31.8 | 30.03 | 30.2 | 31.64 | 1840600.0 | 31.49 |
2020-10-06 | 30.9 | 29.63 | 30.65 | 29.7 | 1395000.0 | 29.56 |
2020-10-05 | 30.5 | 29.89 | 30.05 | 30.29 | 1030000.0 | 30.15 |
2020-10-02 | 29.86 | 29.1 | 29.12 | 29.57 | 1465200.0 | 29.43 |
2020-10-01 | 30.05 | 29.53 | 29.69 | 29.83 | 1226200.0 | 29.69 |
2020-09-30 | 30.03 | 29.17 | 29.41 | 29.51 | 3157700.0 | 29.37 |
2020-09-29 | 31.79 | 30.16 | 31.56 | 30.26 | 1924000.0 | 30.12 |
2020-09-28 | 31.47 | 30.49 | 30.49 | 31.27 | 1671700.0 | 31.12 |
2020-09-25 | 30.02 | 29.39 | 29.53 | 29.78 | 971900.0 | 29.64 |
2020-09-24 | 30.01 | 29.16 | 29.45 | 29.75 | 1166900.0 | 29.61 |
2020-09-23 | 30.49 | 29.43 | 30.36 | 29.43 | 1133300.0 | 29.29 |
2020-09-22 | 30.5 | 29.83 | 30.03 | 30.47 | 2043200.0 | 30.33 |
2020-09-21 | 30.45 | 29.35 | 30.19 | 29.8 | 1440800.0 | 29.66 |
2020-09-18 | 32.23 | 30.93 | 32.09 | 31.13 | 2671300.0 | 30.98 |
2020-09-17 | 32.02 | 30.97 | 31.44 | 31.84 | 814200.0 | 31.69 |
2020-09-16 | 32.95 | 31.92 | 32.91 | 31.99 | 1178000.0 | 31.84 |
2020-09-15 | 33.51 | 32.58 | 33.22 | 32.61 | 1354300.0 | 32.46 |
2020-09-14 | 32.98 | 31.7 | 31.82 | 32.93 | 1316100.0 | 32.78 |
2020-09-11 | 31.97 | 30.69 | 31.86 | 31.4 | 1249000.0 | 31.25 |
2020-09-10 | 32.53 | 31.57 | 32.1 | 31.63 | 1003200.0 | 31.48 |
2020-09-09 | 32.18 | 31.01 | 31.26 | 32.08 | 1353300.0 | 31.93 |
2020-09-08 | 31.57 | 30.58 | 30.89 | 30.79 | 1238500.0 | 30.65 |
2020-09-04 | 32.58 | 30.86 | 32.34 | 31.64 | 1347400.0 | 31.49 |
2020-09-03 | 33.71 | 31.52 | 33.69 | 31.85 | 1103500.0 | 31.7 |
2020-09-02 | 33.77 | 32.71 | 33.57 | 33.68 | 937000.0 | 33.52 |
2020-09-01 | 33.56 | 32.25 | 32.89 | 33.5 | 1239100.0 | 33.34 |
2020-08-31 | 33.95 | 32.93 | 33.91 | 32.94 | 1150000.0 | 32.79 |
2020-08-28 | 34.09 | 33.04 | 33.15 | 33.89 | 1128900.0 | 33.73 |
2020-08-27 | 33.42 | 32.83 | 33.05 | 32.99 | 1110500.0 | 32.84 |
2020-08-26 | 33.19 | 32.59 | 32.79 | 32.79 | 882000.0 | 32.64 |
2020-08-25 | 33.58 | 32.4 | 33.54 | 32.66 | 1244200.0 | 32.51 |
2020-08-24 | 34.18 | 33.24 | 33.93 | 33.33 | 1341700.0 | 33.17 |
2020-08-21 | 33.55 | 32.53 | 32.69 | 33.52 | 1094300.0 | 33.36 |
2020-08-20 | 33.25 | 32.53 | 32.92 | 32.97 | 887300.0 | 32.82 |
2020-08-19 | 33.78 | 32.99 | 33.1 | 33.33 | 1455300.0 | 33.17 |
2020-08-18 | 33.48 | 32.77 | 32.85 | 32.97 | 1298900.0 | 32.82 |
2020-08-17 | 33.1 | 31.99 | 32.14 | 32.68 | 1776700.0 | 32.53 |
2020-08-14 | 32.09 | 31.47 | 31.64 | 32.01 | 924000.0 | 31.86 |
2020-08-13 | 32.24 | 31.35 | 31.41 | 31.89 | 1322200.0 | 31.74 |
2020-08-12 | 31.81 | 31.09 | 31.49 | 31.73 | 1532000.0 | 31.44 |
2020-08-11 | 31.41 | 30.84 | 31.26 | 31.0 | 1224200.0 | 30.71 |
2020-08-10 | 32.13 | 30.74 | 31.29 | 30.9 | 1079800.0 | 30.61 |
2020-08-07 | 31.4 | 30.21 | 30.21 | 31.39 | 1139100.0 | 31.1 |
2020-08-06 | 30.94 | 30.12 | 30.75 | 30.28 | 1814600.0 | 30.0 |
2020-08-05 | 31.49 | 30.43 | 31.49 | 30.85 | 1977500.0 | 30.57 |
2020-08-04 | 32.58 | 30.43 | 31.78 | 30.87 | 2981700.0 | 30.58 |
2020-08-03 | 32.16 | 31.24 | 32.09 | 31.4 | 1947200.0 | 31.11 |
2020-07-31 | 31.94 | 30.99 | 31.66 | 31.67 | 1256000.0 | 31.38 |
2020-07-30 | 32.25 | 31.35 | 31.57 | 31.89 | 833700.0 | 31.6 |
2020-07-29 | 32.3 | 31.48 | 31.56 | 32.25 | 740300.0 | 31.95 |
2020-07-28 | 32.02 | 31.22 | 31.77 | 31.34 | 1011300.0 | 31.05 |
2020-07-27 | 32.12 | 30.62 | 30.8 | 32.08 | 1172300.0 | 31.78 |
2020-07-24 | 30.75 | 29.61 | 29.92 | 30.64 | 1415900.0 | 30.36 |
2020-07-23 | 30.77 | 29.58 | 29.86 | 29.91 | 1573800.0 | 29.63 |
2020-07-22 | 30.22 | 28.72 | 28.78 | 29.73 | 1244300.0 | 29.46 |
2020-07-21 | 29.76 | 28.91 | 29.43 | 29.08 | 1335400.0 | 28.81 |
2020-07-20 | 29.55 | 29.05 | 29.42 | 29.15 | 668400.0 | 28.88 |
2020-07-17 | 29.82 | 29.08 | 29.09 | 29.68 | 1019000.0 | 29.41 |
2020-07-16 | 29.28 | 28.43 | 28.71 | 28.98 | 751100.0 | 28.71 |
2020-07-15 | 29.16 | 28.45 | 28.61 | 28.77 | 1709200.0 | 28.5 |
2020-07-14 | 27.9 | 26.47 | 26.98 | 27.8 | 1437000.0 | 27.54 |
2020-07-13 | 27.41 | 26.62 | 27.4 | 26.76 | 1565400.0 | 26.51 |
2020-07-10 | 27.11 | 25.95 | 25.95 | 26.99 | 1048600.0 | 26.74 |
2020-07-09 | 26.39 | 25.44 | 26.37 | 25.84 | 1403900.0 | 25.6 |
2020-07-08 | 26.86 | 25.76 | 26.12 | 26.41 | 1270200.0 | 26.17 |
2020-07-07 | 26.89 | 25.7 | 25.91 | 26.1 | 1677100.0 | 25.86 |
2020-07-06 | 26.54 | 25.95 | 26.41 | 26.29 | 947900.0 | 26.05 |
2020-07-02 | 26.17 | 25.01 | 25.49 | 25.48 | 1120000.0 | 25.24 |
2020-07-01 | 25.89 | 24.6 | 25.8 | 24.73 | 924300.0 | 24.5 |
2020-06-30 | 25.89 | 24.96 | 24.98 | 25.65 | 1243600.0 | 25.41 |
2020-06-29 | 25.21 | 23.9 | 24.31 | 25.1 | 1448400.0 | 24.87 |
2020-06-26 | 24.03 | 23.17 | 23.41 | 23.76 | 3663700.0 | 23.54 |
2020-06-25 | 23.87 | 23.08 | 23.56 | 23.72 | 1318600.0 | 23.5 |
2020-06-24 | 25.23 | 23.82 | 24.6 | 23.89 | 1479700.0 | 23.67 |
2020-06-23 | 25.33 | 24.95 | 25.22 | 25.05 | 1199200.0 | 24.82 |
2020-06-22 | 24.81 | 23.59 | 24.0 | 24.74 | 1197700.0 | 24.51 |
2020-06-19 | 24.85 | 23.73 | 24.45 | 24.36 | 3376100.0 | 24.14 |
2020-06-18 | 24.38 | 23.64 | 23.78 | 23.97 | 1161100.0 | 23.75 |
2020-06-17 | 24.76 | 23.8 | 24.55 | 24.2 | 1220300.0 | 23.98 |
2020-06-16 | 25.25 | 23.87 | 25.0 | 24.46 | 1121900.0 | 24.23 |
2020-06-15 | 24.03 | 21.84 | 21.98 | 24.01 | 1088700.0 | 23.79 |
2020-06-12 | 24.09 | 22.51 | 23.84 | 23.03 | 1236700.0 | 22.82 |
2020-06-11 | 24.45 | 22.51 | 23.62 | 22.55 | 1211200.0 | 22.34 |
2020-06-10 | 26.02 | 24.82 | 25.83 | 25.17 | 1623000.0 | 24.94 |
2020-06-09 | 26.73 | 25.78 | 26.35 | 25.89 | 1269300.0 | 25.65 |
2020-06-08 | 27.83 | 26.84 | 27.65 | 26.97 | 1105900.0 | 26.72 |
2020-06-05 | 27.5 | 26.52 | 26.97 | 27.06 | 1533800.0 | 26.81 |
2020-06-04 | 26.4 | 25.23 | 25.42 | 25.58 | 1171200.0 | 25.34 |
2020-06-03 | 25.95 | 25.07 | 25.67 | 25.77 | 1723100.0 | 25.53 |
2020-06-02 | 25.23 | 24.42 | 24.44 | 25.09 | 1352700.0 | 24.86 |
2020-06-01 | 24.56 | 23.42 | 23.63 | 24.11 | 1487600.0 | 23.89 |
2020-05-29 | 24.21 | 23.36 | 23.62 | 23.61 | 2203900.0 | 23.39 |
2020-05-28 | 25.09 | 23.88 | 25.09 | 23.99 | 1433500.0 | 23.77 |
2020-05-27 | 25.19 | 24.05 | 24.98 | 24.78 | 1981500.0 | 24.55 |
2020-05-26 | 24.76 | 24.04 | 24.55 | 24.08 | 1541600.0 | 23.86 |
2020-05-22 | 23.2 | 22.12 | 22.73 | 23.1 | 1188200.0 | 22.89 |
2020-05-21 | 23.12 | 22.44 | 22.68 | 22.49 | 1810700.0 | 22.28 |
2020-05-20 | 23.23 | 22.49 | 22.49 | 22.86 | 1727400.0 | 22.65 |
2020-05-19 | 22.8 | 21.21 | 21.52 | 22.02 | 2321900.0 | 21.82 |
2020-05-18 | 22.08 | 21.2 | 21.35 | 21.78 | 1599600.0 | 21.58 |
2020-05-15 | 19.92 | 18.87 | 19.01 | 19.81 | 1614600.0 | 19.63 |
2020-05-14 | 19.36 | 17.99 | 18.48 | 19.2 | 1344500.0 | 19.02 |
2020-05-13 | 20.46 | 19.0 | 19.87 | 19.25 | 1178300.0 | 18.93 |
2020-05-12 | 21.57 | 20.27 | 21.34 | 20.28 | 1196600.0 | 19.94 |
2020-05-11 | 21.71 | 20.84 | 21.38 | 21.21 | 1335500.0 | 20.86 |
2020-05-08 | 21.98 | 20.54 | 20.66 | 21.9 | 2172300.0 | 21.53 |
2020-05-07 | 21.33 | 19.9 | 20.96 | 20.01 | 1081200.0 | 19.68 |
2020-05-06 | 20.59 | 19.77 | 19.85 | 20.32 | 1786900.0 | 19.98 |
2020-05-05 | 21.72 | 19.34 | 20.18 | 19.61 | 2083100.0 | 19.28 |
2020-05-04 | 19.77 | 18.78 | 18.94 | 19.61 | 1810600.0 | 19.28 |
2020-05-01 | 19.59 | 18.56 | 19.22 | 19.51 | 1670000.0 | 19.18 |
2020-04-30 | 20.85 | 19.95 | 20.34 | 20.0 | 1639800.0 | 19.67 |
2020-04-29 | 21.22 | 20.33 | 20.33 | 21.14 | 2902600.0 | 20.79 |
2020-04-28 | 19.77 | 18.98 | 19.3 | 19.45 | 1486300.0 | 19.13 |
2020-04-27 | 18.61 | 17.68 | 17.85 | 18.44 | 1546900.0 | 18.13 |
2020-04-24 | 17.71 | 16.73 | 16.99 | 17.57 | 1341900.0 | 17.28 |
2020-04-23 | 17.21 | 16.49 | 16.6 | 16.85 | 1474200.0 | 16.57 |
2020-04-22 | 16.71 | 16.28 | 16.71 | 16.43 | 1143900.0 | 16.16 |
2020-04-21 | 16.37 | 15.83 | 16.06 | 16.13 | 1324500.0 | 15.86 |
2020-04-20 | 17.21 | 16.39 | 16.63 | 16.71 | 920700.0 | 16.43 |
2020-04-17 | 17.71 | 16.91 | 17.09 | 17.46 | 885600.0 | 17.17 |
2020-04-16 | 16.61 | 15.74 | 16.52 | 16.3 | 1151300.0 | 16.03 |
2020-04-15 | 16.93 | 15.56 | 16.8 | 16.7 | 2616500.0 | 16.42 |
2020-04-14 | 18.32 | 17.34 | 18.11 | 17.76 | 1873700.0 | 17.46 |
2020-04-13 | 18.53 | 17.19 | 18.34 | 17.54 | 1115200.0 | 17.25 |
2020-04-09 | 19.09 | 17.67 | 18.21 | 18.37 | 1709000.0 | 18.06 |
2020-04-08 | 17.85 | 15.83 | 16.4 | 17.56 | 2313500.0 | 17.27 |
2020-04-07 | 17.23 | 15.9 | 16.65 | 15.94 | 1995200.0 | 15.67 |
2020-04-06 | 16.02 | 14.44 | 14.58 | 15.88 | 1654000.0 | 15.61 |
2020-04-03 | 14.96 | 13.41 | 14.58 | 13.86 | 1862700.0 | 13.63 |
2020-04-02 | 15.63 | 14.42 | 15.07 | 14.61 | 1418600.0 | 14.37 |
2020-04-01 | 16.63 | 14.75 | 16.0 | 15.09 | 2212500.0 | 14.84 |
2020-03-31 | 17.94 | 16.77 | 17.58 | 17.18 | 1793500.0 | 16.89 |
2020-03-30 | 18.11 | 17.26 | 17.29 | 17.75 | 1922300.0 | 17.45 |
2020-03-27 | 18.11 | 16.77 | 17.05 | 17.59 | 1564900.0 | 17.3 |
2020-03-26 | 19.54 | 17.85 | 19.0 | 18.21 | 2365200.0 | 17.91 |
2020-03-25 | 20.06 | 17.0 | 17.61 | 18.64 | 2491400.0 | 18.33 |
2020-03-24 | 17.82 | 14.93 | 15.05 | 17.72 | 2608500.0 | 17.42 |
2020-03-23 | 14.32 | 13.05 | 14.03 | 14.0 | 2409000.0 | 13.77 |
2020-03-20 | 16.5 | 13.97 | 16.04 | 14.29 | 3471500.0 | 14.05 |
2020-03-19 | 16.04 | 13.54 | 14.19 | 15.95 | 2471800.0 | 15.68 |
2020-03-18 | 15.9 | 12.97 | 15.5 | 14.27 | 3347800.0 | 14.03 |
2020-03-17 | 17.48 | 15.63 | 16.94 | 16.62 | 2489800.0 | 16.34 |
2020-03-16 | 19.12 | 16.17 | 17.4 | 16.66 | 2201900.0 | 16.38 |
2020-03-13 | 20.72 | 18.01 | 19.65 | 20.71 | 2542100.0 | 20.36 |
2020-03-12 | 20.47 | 17.97 | 20.21 | 18.12 | 2546700.0 | 17.82 |
2020-03-11 | 23.8 | 21.47 | 23.34 | 22.0 | 1593000.0 | 21.63 |
2020-03-10 | 24.65 | 22.56 | 24.65 | 24.22 | 1857500.0 | 23.82 |
2020-03-09 | 25.43 | 23.59 | 24.23 | 23.7 | 1931700.0 | 23.3 |
2020-03-06 | 28.35 | 26.38 | 28.09 | 27.2 | 2255300.0 | 26.75 |
2020-03-05 | 30.04 | 28.54 | 29.97 | 29.06 | 1399300.0 | 28.57 |
2020-03-04 | 30.76 | 28.93 | 29.71 | 30.68 | 1679000.0 | 30.17 |
2020-03-03 | 30.25 | 28.58 | 29.93 | 29.11 | 1944700.0 | 28.62 |
2020-03-02 | 29.94 | 28.0 | 28.66 | 29.88 | 1816500.0 | 29.38 |
2020-02-28 | 28.51 | 27.24 | 28.21 | 28.45 | 2110700.0 | 27.97 |
2020-02-27 | 30.39 | 29.07 | 30.23 | 29.08 | 1890800.0 | 28.59 |
2020-02-26 | 32.28 | 30.7 | 32.16 | 30.8 | 1795600.0 | 30.29 |
2020-02-25 | 33.14 | 31.83 | 33.14 | 31.86 | 1596000.0 | 31.33 |
2020-02-24 | 33.19 | 32.78 | 33.18 | 32.99 | 668200.0 | 32.44 |
2020-02-21 | 34.05 | 33.65 | 33.97 | 33.99 | 788300.0 | 33.42 |
2020-02-20 | 34.27 | 33.28 | 33.31 | 33.94 | 1210300.0 | 33.37 |
2020-02-19 | 34.35 | 33.39 | 33.39 | 33.43 | 1727100.0 | 32.87 |
2020-02-18 | 34.25 | 32.99 | 34.25 | 33.32 | 1078900.0 | 32.76 |