のデータ
の基本情報
の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-11 |
25.08 |
25.08 |
25.08 |
25.08 |
0.0 |
25.08 |
| 2021-02-10 |
25.08 |
25.08 |
25.08 |
25.08 |
0.0 |
25.08 |
| 2021-02-09 |
25.08 |
25.08 |
25.08 |
25.08 |
0.0 |
25.08 |
| 2021-02-08 |
25.08 |
25.08 |
25.08 |
25.08 |
0.0 |
25.08 |
| 2021-02-05 |
25.08 |
25.08 |
25.08 |
25.08 |
0.0 |
25.08 |
| 2021-02-04 |
25.08 |
25.08 |
25.08 |
25.08 |
0.0 |
25.08 |
| 2021-02-03 |
25.08 |
25.08 |
25.08 |
25.08 |
0.0 |
25.08 |
| 2021-02-02 |
25.1 |
25.08 |
25.1 |
25.08 |
6800.0 |
25.08 |
| 2021-02-01 |
25.1 |
25.08 |
25.1 |
25.08 |
20900.0 |
25.08 |
| 2021-01-29 |
25.1 |
25.08 |
25.08 |
25.1 |
26400.0 |
25.1 |
| 2021-01-28 |
25.09 |
25.08 |
25.08 |
25.08 |
17300.0 |
25.08 |
| 2021-01-27 |
25.08 |
25.07 |
25.08 |
25.07 |
23700.0 |
25.07 |
| 2021-01-26 |
25.09 |
25.08 |
25.08 |
25.08 |
24700.0 |
25.08 |
| 2021-01-25 |
25.09 |
25.07 |
25.08 |
25.08 |
15100.0 |
25.08 |
| 2021-01-22 |
25.08 |
25.07 |
25.07 |
25.08 |
9100.0 |
25.08 |
| 2021-01-21 |
25.09 |
25.07 |
25.08 |
25.07 |
45800.0 |
25.07 |
| 2021-01-20 |
25.09 |
25.07 |
25.09 |
25.08 |
15600.0 |
25.08 |
| 2021-01-19 |
25.09 |
25.07 |
25.07 |
25.07 |
46300.0 |
25.07 |
| 2021-01-15 |
25.09 |
25.07 |
25.09 |
25.08 |
37700.0 |
25.08 |
| 2021-01-14 |
25.08 |
25.07 |
25.08 |
25.07 |
33800.0 |
25.07 |
| 2021-01-13 |
25.08 |
25.06 |
25.06 |
25.06 |
24900.0 |
25.06 |
| 2021-01-12 |
25.07 |
25.06 |
25.07 |
25.06 |
24500.0 |
25.06 |
| 2021-01-11 |
25.07 |
25.06 |
25.06 |
25.06 |
34300.0 |
25.06 |
| 2021-01-08 |
25.08 |
25.06 |
25.06 |
25.06 |
41400.0 |
25.06 |
| 2021-01-07 |
25.07 |
25.06 |
25.06 |
25.06 |
9900.0 |
25.06 |
| 2021-01-06 |
25.08 |
25.06 |
25.06 |
25.06 |
12900.0 |
25.06 |
| 2021-01-05 |
25.09 |
25.06 |
25.08 |
25.06 |
48600.0 |
25.06 |
| 2021-01-04 |
25.17 |
25.1 |
25.17 |
25.17 |
22500.0 |
25.17 |
| 2020-12-31 |
25.26 |
25.11 |
25.15 |
25.16 |
49100.0 |
25.16 |
| 2020-12-30 |
25.19 |
25.06 |
25.06 |
25.19 |
30800.0 |
25.19 |
| 2020-12-29 |
25.62 |
25.57 |
25.61 |
25.62 |
18300.0 |
25.15 |
| 2020-12-28 |
25.65 |
25.56 |
25.65 |
25.59 |
7200.0 |
25.12 |
| 2020-12-24 |
25.62 |
25.62 |
25.62 |
25.62 |
300.0 |
25.15 |
| 2020-12-23 |
25.64 |
25.57 |
25.63 |
25.57 |
4100.0 |
25.1 |
| 2020-12-22 |
25.68 |
25.5 |
25.5 |
25.63 |
12500.0 |
25.16 |
| 2020-12-21 |
25.58 |
25.5 |
25.5 |
25.55 |
9300.0 |
25.08 |
| 2020-12-18 |
25.53 |
25.49 |
25.49 |
25.51 |
5000.0 |
25.04 |
| 2020-12-17 |
25.53 |
25.48 |
25.48 |
25.52 |
9600.0 |
25.05 |
| 2020-12-16 |
25.54 |
25.46 |
25.54 |
25.52 |
6000.0 |
25.05 |
| 2020-12-15 |
25.55 |
25.44 |
25.44 |
25.48 |
12200.0 |
25.01 |
| 2020-12-14 |
25.5 |
25.44 |
25.49 |
25.49 |
4100.0 |
25.02 |
| 2020-12-11 |
25.49 |
25.47 |
25.49 |
25.47 |
3500.0 |
25.0 |
| 2020-12-10 |
25.49 |
25.44 |
25.45 |
25.47 |
17500.0 |
25.0 |
| 2020-12-09 |
25.46 |
25.43 |
25.43 |
25.46 |
17900.0 |
24.99 |
| 2020-12-08 |
25.46 |
25.42 |
25.44 |
25.43 |
29500.0 |
24.96 |
| 2020-12-07 |
25.5 |
25.42 |
25.5 |
25.45 |
25700.0 |
24.98 |
| 2020-12-04 |
25.44 |
25.42 |
25.42 |
25.44 |
17100.0 |
24.97 |
| 2020-12-03 |
25.48 |
25.42 |
25.44 |
25.45 |
2500.0 |
24.98 |
| 2020-12-02 |
25.47 |
25.42 |
25.43 |
25.45 |
6000.0 |
24.98 |
| 2020-12-01 |
25.48 |
25.44 |
25.47 |
25.45 |
5200.0 |
24.98 |
| 2020-11-30 |
25.44 |
25.39 |
25.43 |
25.42 |
10000.0 |
24.95 |
| 2020-11-27 |
25.44 |
25.4 |
25.43 |
25.43 |
3100.0 |
24.96 |
| 2020-11-25 |
25.4 |
25.37 |
25.39 |
25.39 |
8900.0 |
24.93 |
| 2020-11-24 |
25.4 |
25.36 |
25.36 |
25.4 |
3100.0 |
24.94 |
| 2020-11-23 |
25.41 |
25.34 |
25.41 |
25.35 |
13000.0 |
24.89 |
| 2020-11-20 |
25.38 |
25.36 |
25.36 |
25.38 |
4000.0 |
24.92 |
| 2020-11-19 |
25.37 |
25.33 |
25.35 |
25.34 |
7200.0 |
24.88 |
| 2020-11-18 |
25.37 |
25.34 |
25.37 |
25.37 |
8800.0 |
24.91 |
| 2020-11-17 |
25.39 |
25.32 |
25.37 |
25.32 |
7900.0 |
24.86 |
| 2020-11-16 |
25.39 |
25.31 |
25.31 |
25.31 |
19900.0 |
24.85 |
| 2020-11-13 |
25.38 |
25.31 |
25.31 |
25.36 |
6900.0 |
24.9 |
| 2020-11-12 |
25.34 |
25.3 |
25.3 |
25.33 |
5400.0 |
24.87 |
| 2020-11-11 |
25.34 |
25.32 |
25.32 |
25.33 |
4700.0 |
24.87 |
| 2020-11-10 |
25.36 |
25.29 |
25.36 |
25.34 |
11400.0 |
24.88 |
| 2020-11-09 |
25.4 |
25.28 |
25.28 |
25.38 |
12000.0 |
24.92 |
| 2020-11-06 |
25.3 |
25.26 |
25.26 |
25.3 |
5100.0 |
24.84 |
| 2020-11-05 |
25.33 |
25.27 |
25.33 |
25.3 |
5600.0 |
24.84 |
| 2020-11-04 |
25.32 |
25.25 |
25.28 |
25.32 |
3700.0 |
24.86 |
| 2020-11-03 |
25.3 |
25.24 |
25.3 |
25.29 |
6700.0 |
24.83 |
| 2020-11-02 |
25.3 |
25.24 |
25.24 |
25.26 |
2800.0 |
24.79 |
| 2020-10-30 |
25.32 |
25.22 |
25.22 |
25.31 |
40300.0 |
24.85 |
| 2020-10-29 |
25.22 |
25.2 |
25.21 |
25.22 |
33100.0 |
24.76 |
| 2020-10-28 |
25.24 |
25.21 |
25.24 |
25.21 |
30900.0 |
24.75 |
| 2020-10-27 |
25.24 |
25.21 |
25.23 |
25.24 |
16900.0 |
24.78 |
| 2020-10-26 |
25.23 |
25.19 |
25.2 |
25.23 |
28300.0 |
24.77 |
| 2020-10-23 |
25.21 |
25.2 |
25.2 |
25.21 |
5700.0 |
24.75 |
| 2020-10-22 |
25.22 |
25.19 |
25.22 |
25.21 |
57100.0 |
24.75 |
| 2020-10-21 |
25.21 |
25.17 |
25.21 |
25.2 |
8400.0 |
24.74 |
| 2020-10-20 |
25.22 |
25.19 |
25.19 |
25.22 |
8400.0 |
24.76 |
| 2020-10-19 |
25.23 |
25.19 |
25.2 |
25.22 |
12500.0 |
24.76 |
| 2020-10-16 |
25.24 |
25.2 |
25.21 |
25.2 |
6900.0 |
24.74 |
| 2020-10-15 |
25.32 |
25.21 |
25.32 |
25.21 |
14900.0 |
24.75 |
| 2020-10-14 |
25.3 |
25.18 |
25.2 |
25.25 |
17300.0 |
24.79 |
| 2020-10-13 |
25.24 |
25.16 |
25.16 |
25.2 |
10400.0 |
24.74 |
| 2020-10-12 |
25.22 |
25.2 |
25.22 |
25.2 |
10400.0 |
24.74 |
| 2020-10-09 |
25.24 |
25.19 |
25.22 |
25.24 |
13100.0 |
24.78 |
| 2020-10-08 |
25.24 |
25.2 |
25.23 |
25.22 |
12400.0 |
24.76 |
| 2020-10-07 |
25.24 |
25.2 |
25.21 |
25.22 |
7700.0 |
24.76 |
| 2020-10-06 |
25.27 |
25.19 |
25.19 |
25.2 |
9700.0 |
24.74 |
| 2020-10-05 |
25.21 |
25.17 |
25.18 |
25.19 |
7500.0 |
24.73 |
| 2020-10-02 |
25.22 |
25.11 |
25.22 |
25.14 |
9500.0 |
24.68 |
| 2020-10-01 |
25.22 |
25.15 |
25.2 |
25.22 |
22700.0 |
24.76 |
| 2020-09-30 |
25.2 |
25.12 |
25.19 |
25.2 |
15600.0 |
24.74 |
| 2020-09-29 |
25.62 |
25.56 |
25.62 |
25.58 |
8100.0 |
24.66 |
| 2020-09-28 |
25.59 |
25.52 |
25.59 |
25.58 |
19200.0 |
24.65 |
| 2020-09-25 |
25.59 |
25.51 |
25.59 |
25.51 |
11200.0 |
24.58 |
| 2020-09-24 |
25.59 |
25.44 |
25.5 |
25.54 |
8600.0 |
24.61 |
| 2020-09-23 |
25.55 |
25.46 |
25.53 |
25.48 |
9100.0 |
24.56 |
| 2020-09-22 |
25.53 |
25.49 |
25.49 |
25.51 |
4500.0 |
24.58 |
| 2020-09-21 |
25.5 |
25.38 |
25.47 |
25.47 |
14000.0 |
24.55 |
| 2020-09-18 |
25.52 |
25.47 |
25.52 |
25.48 |
7500.0 |
24.56 |
| 2020-09-17 |
25.52 |
25.48 |
25.52 |
25.48 |
42900.0 |
24.55 |
| 2020-09-16 |
25.53 |
25.47 |
25.48 |
25.52 |
9500.0 |
24.6 |
| 2020-09-15 |
25.49 |
25.47 |
25.48 |
25.47 |
2900.0 |
24.55 |
| 2020-09-14 |
25.48 |
25.46 |
25.48 |
25.46 |
8300.0 |
24.54 |
| 2020-09-11 |
25.48 |
25.46 |
25.46 |
25.48 |
5200.0 |
24.56 |
| 2020-09-10 |
25.49 |
25.45 |
25.49 |
25.48 |
9700.0 |
24.55 |
| 2020-09-09 |
25.46 |
25.44 |
25.45 |
25.45 |
6000.0 |
24.53 |
| 2020-09-08 |
25.48 |
25.41 |
25.48 |
25.41 |
7800.0 |
24.49 |
| 2020-09-04 |
25.48 |
25.4 |
25.41 |
25.43 |
10300.0 |
24.51 |
| 2020-09-03 |
25.46 |
25.41 |
25.42 |
25.41 |
11100.0 |
24.49 |
| 2020-09-02 |
25.46 |
25.41 |
25.41 |
25.42 |
16100.0 |
24.5 |
| 2020-09-01 |
25.43 |
25.4 |
25.43 |
25.42 |
9200.0 |
24.49 |
| 2020-08-31 |
25.43 |
25.39 |
25.4 |
25.43 |
5800.0 |
24.51 |
| 2020-08-28 |
25.43 |
25.4 |
25.41 |
25.42 |
13200.0 |
24.5 |
| 2020-08-27 |
25.41 |
25.38 |
25.38 |
25.41 |
3200.0 |
24.49 |
| 2020-08-26 |
25.42 |
25.38 |
25.41 |
25.38 |
6100.0 |
24.46 |
| 2020-08-25 |
25.4 |
25.37 |
25.38 |
25.38 |
19200.0 |
24.46 |
| 2020-08-24 |
25.43 |
25.37 |
25.43 |
25.42 |
9900.0 |
24.49 |
| 2020-08-21 |
25.43 |
25.37 |
25.4 |
25.37 |
17000.0 |
24.45 |
| 2020-08-20 |
25.45 |
25.39 |
25.45 |
25.41 |
16500.0 |
24.49 |
| 2020-08-19 |
25.38 |
25.37 |
25.38 |
25.37 |
5900.0 |
24.45 |
| 2020-08-18 |
25.38 |
25.35 |
25.35 |
25.37 |
11900.0 |
24.45 |
| 2020-08-17 |
25.37 |
25.34 |
25.36 |
25.35 |
16400.0 |
24.43 |
| 2020-08-14 |
25.36 |
25.33 |
25.33 |
25.33 |
21200.0 |
24.41 |
| 2020-08-13 |
25.36 |
25.33 |
25.36 |
25.33 |
9400.0 |
24.41 |
| 2020-08-12 |
25.36 |
25.33 |
25.36 |
25.35 |
13300.0 |
24.43 |
| 2020-08-11 |
25.36 |
25.33 |
25.35 |
25.34 |
5900.0 |
24.42 |
| 2020-08-10 |
25.35 |
25.32 |
25.33 |
25.33 |
17300.0 |
24.41 |
| 2020-08-07 |
25.34 |
25.32 |
25.32 |
25.33 |
6700.0 |
24.41 |
| 2020-08-06 |
25.34 |
25.3 |
25.3 |
25.31 |
16000.0 |
24.39 |
| 2020-08-05 |
25.33 |
25.3 |
25.3 |
25.3 |
11400.0 |
24.38 |
| 2020-08-04 |
25.31 |
25.28 |
25.28 |
25.28 |
10800.0 |
24.36 |
| 2020-08-03 |
25.32 |
25.27 |
25.32 |
25.28 |
20200.0 |
24.37 |
| 2020-07-31 |
25.32 |
25.3 |
25.31 |
25.32 |
11100.0 |
24.4 |
| 2020-07-30 |
25.31 |
25.27 |
25.29 |
25.29 |
19900.0 |
24.37 |
| 2020-07-29 |
25.3 |
25.25 |
25.27 |
25.29 |
27400.0 |
24.37 |
| 2020-07-28 |
25.31 |
25.25 |
25.31 |
25.27 |
12600.0 |
24.35 |
| 2020-07-27 |
25.31 |
25.25 |
25.31 |
25.26 |
19200.0 |
24.35 |
| 2020-07-24 |
25.31 |
25.25 |
25.3 |
25.26 |
15000.0 |
24.34 |
| 2020-07-23 |
25.3 |
25.26 |
25.28 |
25.26 |
9000.0 |
24.34 |
| 2020-07-22 |
25.26 |
25.21 |
25.24 |
25.26 |
146600.0 |
24.34 |
| 2020-07-21 |
25.28 |
25.23 |
25.28 |
25.25 |
52600.0 |
24.33 |
| 2020-07-20 |
25.3 |
25.25 |
25.3 |
25.25 |
14200.0 |
24.34 |
| 2020-07-17 |
25.29 |
25.24 |
25.24 |
25.24 |
32800.0 |
24.33 |
| 2020-07-16 |
25.26 |
25.23 |
25.23 |
25.25 |
31500.0 |
24.33 |
| 2020-07-15 |
25.3 |
25.23 |
25.3 |
25.24 |
24200.0 |
24.32 |
| 2020-07-14 |
25.27 |
25.21 |
25.21 |
25.27 |
37600.0 |
24.35 |
| 2020-07-13 |
25.25 |
25.21 |
25.21 |
25.22 |
55100.0 |
24.3 |
| 2020-07-10 |
25.25 |
25.19 |
25.19 |
25.21 |
95100.0 |
24.29 |
| 2020-07-09 |
25.25 |
25.18 |
25.19 |
25.2 |
98400.0 |
24.29 |
| 2020-07-08 |
25.34 |
25.05 |
25.05 |
25.21 |
237300.0 |
24.29 |
| 2020-07-07 |
24.05 |
23.85 |
24.05 |
23.96 |
24200.0 |
23.09 |
| 2020-07-06 |
24.12 |
23.8 |
24.12 |
24.09 |
6200.0 |
23.22 |
| 2020-07-02 |
24.12 |
23.75 |
23.75 |
24.12 |
9000.0 |
23.24 |
| 2020-07-01 |
23.95 |
23.81 |
23.9 |
23.95 |
3800.0 |
23.08 |
| 2020-06-30 |
24.08 |
23.83 |
23.93 |
24.0 |
8800.0 |
23.13 |
| 2020-06-29 |
24.5 |
24.21 |
24.21 |
24.3 |
6800.0 |
22.97 |
| 2020-06-26 |
24.33 |
23.94 |
24.3 |
24.09 |
8200.0 |
22.77 |
| 2020-06-25 |
24.3 |
24.23 |
24.23 |
24.25 |
2400.0 |
22.92 |
| 2020-06-24 |
24.55 |
24.1 |
24.55 |
24.39 |
17600.0 |
23.05 |
| 2020-06-23 |
24.63 |
24.4 |
24.5 |
24.51 |
4900.0 |
23.16 |
| 2020-06-22 |
24.42 |
24.15 |
24.15 |
24.38 |
2500.0 |
23.04 |
| 2020-06-19 |
24.5 |
23.95 |
24.5 |
24.21 |
6500.0 |
22.88 |
| 2020-06-18 |
24.44 |
24.03 |
24.25 |
24.28 |
9400.0 |
22.95 |
| 2020-06-17 |
24.28 |
23.93 |
24.21 |
24.25 |
16000.0 |
22.92 |
| 2020-06-16 |
24.0 |
23.51 |
23.51 |
23.89 |
12400.0 |
22.58 |
| 2020-06-15 |
23.93 |
23.33 |
23.57 |
23.93 |
9200.0 |
22.62 |
| 2020-06-12 |
24.04 |
23.49 |
24.04 |
23.61 |
10000.0 |
22.31 |
| 2020-06-11 |
24.13 |
23.45 |
24.13 |
23.68 |
14200.0 |
22.38 |
| 2020-06-10 |
24.47 |
24.12 |
24.2 |
24.24 |
6000.0 |
22.91 |
| 2020-06-09 |
24.4 |
24.16 |
24.25 |
24.21 |
9000.0 |
22.88 |
| 2020-06-08 |
24.46 |
24.27 |
24.39 |
24.33 |
24000.0 |
22.99 |
| 2020-06-05 |
24.47 |
24.1 |
24.23 |
24.2 |
10900.0 |
22.88 |
| 2020-06-04 |
24.17 |
23.76 |
23.76 |
24.12 |
4400.0 |
22.8 |
| 2020-06-03 |
24.0 |
23.65 |
23.65 |
23.95 |
8000.0 |
22.64 |
| 2020-06-02 |
23.99 |
23.45 |
23.99 |
23.64 |
9900.0 |
22.34 |
| 2020-06-01 |
23.84 |
23.48 |
23.65 |
23.84 |
13600.0 |
22.53 |
| 2020-05-29 |
23.65 |
23.34 |
23.38 |
23.65 |
10600.0 |
22.35 |
| 2020-05-28 |
23.49 |
23.19 |
23.37 |
23.44 |
12400.0 |
22.15 |
| 2020-05-27 |
23.34 |
23.07 |
23.15 |
23.34 |
12200.0 |
22.06 |
| 2020-05-26 |
23.42 |
22.95 |
23.09 |
23.42 |
14800.0 |
22.13 |
| 2020-05-22 |
23.06 |
22.76 |
22.76 |
22.95 |
4600.0 |
21.69 |
| 2020-05-21 |
23.09 |
22.85 |
23.09 |
22.92 |
4800.0 |
21.66 |
| 2020-05-20 |
23.13 |
22.76 |
23.01 |
23.09 |
14400.0 |
21.82 |
| 2020-05-19 |
23.49 |
22.75 |
22.75 |
22.86 |
9600.0 |
21.6 |
| 2020-05-18 |
23.3 |
22.66 |
23.3 |
23.09 |
17300.0 |
21.82 |
| 2020-05-15 |
23.26 |
22.87 |
22.95 |
22.97 |
2600.0 |
21.71 |
| 2020-05-14 |
23.36 |
22.5 |
23.05 |
23.3 |
7600.0 |
22.02 |
| 2020-05-13 |
23.42 |
23.19 |
23.2 |
23.42 |
6600.0 |
22.14 |
| 2020-05-12 |
23.59 |
23.15 |
23.3 |
23.54 |
4500.0 |
22.25 |
| 2020-05-11 |
23.6 |
22.96 |
23.24 |
23.6 |
5300.0 |
22.3 |
| 2020-05-08 |
23.35 |
22.75 |
23.15 |
23.3 |
13000.0 |
22.02 |
| 2020-05-07 |
23.3 |
23.0 |
23.25 |
23.17 |
16700.0 |
21.9 |
| 2020-05-06 |
23.32 |
22.03 |
22.03 |
23.23 |
26200.0 |
21.95 |
| 2020-05-05 |
23.4 |
22.65 |
22.87 |
23.2 |
40000.0 |
21.93 |
| 2020-05-04 |
23.39 |
22.39 |
23.39 |
23.06 |
29000.0 |
21.79 |
| 2020-05-01 |
22.78 |
22.34 |
22.59 |
22.48 |
12200.0 |
21.25 |
| 2020-04-30 |
24.0 |
21.59 |
21.59 |
22.6 |
76100.0 |
21.36 |
| 2020-04-29 |
23.0 |
22.25 |
22.5 |
22.84 |
21200.0 |
21.59 |
| 2020-04-28 |
22.45 |
22.1 |
22.24 |
22.45 |
20200.0 |
21.22 |
| 2020-04-27 |
22.45 |
22.07 |
22.25 |
22.15 |
5800.0 |
20.93 |
| 2020-04-24 |
22.45 |
21.95 |
22.45 |
22.23 |
8500.0 |
21.01 |
| 2020-04-23 |
22.42 |
22.0 |
22.0 |
22.17 |
7300.0 |
20.95 |
| 2020-04-22 |
22.11 |
21.4 |
21.4 |
22.11 |
16100.0 |
20.9 |
| 2020-04-21 |
22.23 |
21.62 |
21.95 |
21.62 |
7400.0 |
20.43 |
| 2020-04-20 |
22.35 |
21.85 |
22.15 |
22.35 |
25200.0 |
21.12 |
| 2020-04-17 |
22.28 |
22.0 |
22.2 |
22.15 |
34900.0 |
20.93 |
| 2020-04-16 |
22.21 |
21.54 |
21.7 |
21.91 |
24200.0 |
20.71 |
| 2020-04-15 |
22.35 |
21.57 |
22.34 |
21.82 |
37400.0 |
20.62 |
| 2020-04-14 |
22.2 |
21.07 |
21.1 |
21.93 |
32300.0 |
20.73 |
| 2020-04-13 |
21.35 |
19.97 |
20.78 |
20.81 |
26600.0 |
19.67 |
| 2020-04-09 |
20.99 |
19.65 |
20.0 |
20.67 |
39500.0 |
19.54 |
| 2020-04-08 |
20.23 |
19.27 |
20.19 |
20.06 |
23500.0 |
18.96 |
| 2020-04-07 |
20.25 |
19.0 |
20.25 |
19.18 |
21200.0 |
18.13 |
| 2020-04-06 |
18.4 |
16.65 |
16.65 |
18.37 |
27200.0 |
17.36 |
| 2020-04-03 |
17.08 |
16.1 |
16.75 |
16.3 |
20200.0 |
15.41 |
| 2020-04-02 |
17.25 |
15.76 |
15.76 |
17.25 |
15100.0 |
16.3 |
| 2020-04-01 |
18.24 |
15.16 |
17.5 |
16.25 |
27200.0 |
15.36 |
| 2020-03-31 |
18.91 |
17.99 |
18.91 |
18.43 |
12300.0 |
17.42 |
| 2020-03-30 |
20.07 |
17.5 |
20.07 |
19.31 |
25000.0 |
17.81 |
| 2020-03-27 |
20.66 |
19.6 |
20.66 |
20.15 |
31100.0 |
18.58 |
| 2020-03-26 |
20.49 |
18.21 |
18.76 |
20.48 |
46600.0 |
18.89 |
| 2020-03-25 |
18.73 |
14.36 |
16.73 |
18.46 |
73800.0 |
17.02 |
| 2020-03-24 |
16.58 |
13.86 |
13.93 |
16.23 |
37900.0 |
14.97 |
| 2020-03-23 |
13.8 |
11.5 |
11.92 |
13.8 |
72900.0 |
12.73 |
| 2020-03-20 |
15.84 |
13.01 |
14.49 |
13.2 |
103700.0 |
12.17 |
| 2020-03-19 |
14.52 |
9.2 |
9.8 |
14.48 |
114400.0 |
13.35 |
| 2020-03-18 |
17.63 |
7.76 |
16.47 |
10.12 |
109500.0 |
9.33 |
| 2020-03-17 |
19.08 |
16.19 |
19.0 |
18.3 |
73000.0 |
16.88 |
| 2020-03-16 |
20.78 |
12.5 |
12.5 |
18.8 |
66100.0 |
17.34 |
| 2020-03-13 |
23.14 |
20.53 |
20.99 |
22.75 |
27500.0 |
20.98 |
| 2020-03-12 |
22.5 |
17.9 |
22.05 |
20.49 |
49900.0 |
18.89 |
| 2020-03-11 |
24.15 |
21.84 |
23.48 |
22.8 |
29300.0 |
21.02 |
| 2020-03-10 |
24.67 |
23.89 |
23.99 |
24.37 |
50300.0 |
22.48 |
| 2020-03-09 |
24.31 |
20.1 |
24.31 |
22.79 |
33800.0 |
21.02 |
| 2020-03-06 |
25.12 |
24.75 |
24.95 |
24.93 |
27500.0 |
22.99 |
| 2020-03-05 |
25.38 |
24.95 |
25.24 |
25.0 |
20500.0 |
23.05 |
| 2020-03-04 |
25.4 |
25.14 |
25.14 |
25.32 |
8700.0 |
23.35 |
| 2020-03-03 |
25.41 |
25.05 |
25.13 |
25.26 |
36100.0 |
23.29 |
| 2020-03-02 |
25.01 |
24.25 |
24.26 |
24.98 |
29900.0 |
23.04 |
| 2020-02-28 |
24.96 |
24.21 |
24.49 |
24.47 |
49700.0 |
22.56 |
| 2020-02-27 |
25.15 |
24.74 |
25.09 |
25.05 |
44000.0 |
23.1 |
| 2020-02-26 |
25.32 |
24.94 |
24.94 |
25.21 |
17100.0 |
23.25 |
| 2020-02-25 |
25.37 |
24.89 |
25.37 |
24.99 |
27800.0 |
23.04 |
| 2020-02-24 |
25.39 |
25.15 |
25.26 |
25.16 |
14800.0 |
23.2 |
| 2020-02-21 |
25.4 |
25.35 |
25.39 |
25.38 |
9600.0 |
23.4 |
| 2020-02-20 |
25.4 |
25.36 |
25.36 |
25.4 |
6800.0 |
23.42 |
| 2020-02-19 |
25.45 |
25.26 |
25.4 |
25.37 |
14400.0 |
23.4 |
| 2020-02-18 |
25.44 |
25.3 |
25.41 |
25.4 |
13000.0 |
23.43 |