名前 | NV5 Global Inc. Common Stock |
ティッカー | NVEE |
国 | United States |
上場年 | 2013.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 103.97 | 98.51 | 100.23 | 103.12 | 93800.0 | 103.12 |
2021-02-12 | 99.6 | 97.59 | 99.08 | 99.15 | 56300.0 | 99.15 |
2021-02-11 | 103.0 | 98.21 | 101.99 | 99.45 | 49600.0 | 99.45 |
2021-02-10 | 102.3 | 97.5 | 99.97 | 100.51 | 53400.0 | 100.51 |
2021-02-09 | 99.72 | 97.17 | 99.32 | 98.82 | 48300.0 | 98.82 |
2021-02-08 | 101.6 | 97.5 | 97.5 | 98.85 | 64000.0 | 98.85 |
2021-02-05 | 98.05 | 95.29 | 96.01 | 97.5 | 69600.0 | 97.5 |
2021-02-04 | 95.27 | 91.05 | 91.52 | 95.27 | 60900.0 | 95.27 |
2021-02-03 | 91.72 | 89.83 | 91.14 | 91.18 | 40900.0 | 91.18 |
2021-02-02 | 91.75 | 88.96 | 90.0 | 91.24 | 43300.0 | 91.24 |
2021-02-01 | 91.15 | 87.27 | 87.74 | 90.41 | 71700.0 | 90.41 |
2021-01-29 | 92.12 | 87.3 | 90.51 | 87.33 | 61400.0 | 87.33 |
2021-01-28 | 93.31 | 90.3 | 91.77 | 90.45 | 58500.0 | 90.45 |
2021-01-27 | 92.5 | 87.36 | 90.71 | 90.5 | 69900.0 | 90.5 |
2021-01-26 | 94.87 | 90.65 | 94.26 | 92.82 | 49900.0 | 92.82 |
2021-01-25 | 95.95 | 91.27 | 95.95 | 93.37 | 60800.0 | 93.37 |
2021-01-22 | 94.58 | 90.56 | 90.56 | 94.35 | 99300.0 | 94.35 |
2021-01-21 | 94.43 | 91.82 | 93.73 | 91.94 | 26300.0 | 91.94 |
2021-01-20 | 94.97 | 90.37 | 94.01 | 93.08 | 59700.0 | 93.08 |
2021-01-19 | 97.24 | 93.11 | 94.99 | 93.52 | 54300.0 | 93.52 |
2021-01-15 | 95.83 | 92.75 | 93.22 | 94.05 | 49800.0 | 94.05 |
2021-01-14 | 96.87 | 91.45 | 91.45 | 95.3 | 82100.0 | 95.3 |
2021-01-13 | 94.43 | 90.67 | 94.0 | 90.88 | 65900.0 | 90.88 |
2021-01-12 | 93.51 | 89.62 | 89.85 | 91.87 | 69400.0 | 91.87 |
2021-01-11 | 89.46 | 85.5 | 85.62 | 89.18 | 48200.0 | 89.18 |
2021-01-08 | 91.0 | 85.15 | 91.0 | 87.12 | 109900.0 | 87.12 |
2021-01-07 | 93.97 | 83.53 | 83.53 | 91.67 | 139600.0 | 91.67 |
2021-01-06 | 88.96 | 80.77 | 81.44 | 83.22 | 169400.0 | 83.22 |
2021-01-05 | 81.3 | 76.96 | 76.96 | 80.17 | 51600.0 | 80.17 |
2021-01-04 | 79.63 | 75.86 | 79.1 | 77.53 | 45800.0 | 77.53 |
2020-12-31 | 79.65 | 78.47 | 79.22 | 78.78 | 35100.0 | 78.78 |
2020-12-30 | 79.94 | 77.81 | 77.81 | 79.22 | 32900.0 | 79.22 |
2020-12-29 | 80.1 | 76.91 | 79.6 | 77.26 | 44800.0 | 77.26 |
2020-12-28 | 80.47 | 78.33 | 79.52 | 79.36 | 42800.0 | 79.36 |
2020-12-24 | 78.96 | 77.75 | 77.75 | 78.73 | 15100.0 | 78.73 |
2020-12-23 | 80.0 | 76.74 | 77.42 | 78.4 | 57100.0 | 78.4 |
2020-12-22 | 77.52 | 74.14 | 75.0 | 76.48 | 36800.0 | 76.48 |
2020-12-21 | 75.35 | 72.55 | 73.52 | 74.39 | 59300.0 | 74.39 |
2020-12-18 | 78.23 | 73.09 | 75.65 | 75.0 | 138100.0 | 75.0 |
2020-12-17 | 75.48 | 74.06 | 75.31 | 75.0 | 34100.0 | 75.0 |
2020-12-16 | 75.76 | 72.92 | 73.67 | 74.46 | 51300.0 | 74.46 |
2020-12-15 | 74.0 | 70.0 | 70.39 | 73.23 | 59700.0 | 73.23 |
2020-12-14 | 72.4 | 69.75 | 71.17 | 69.79 | 50800.0 | 69.79 |
2020-12-11 | 72.95 | 70.63 | 72.78 | 70.77 | 33300.0 | 70.77 |
2020-12-10 | 73.18 | 70.0 | 70.29 | 72.9 | 97100.0 | 72.9 |
2020-12-09 | 74.4 | 72.0 | 72.61 | 72.0 | 77000.0 | 72.0 |
2020-12-08 | 74.94 | 72.0 | 73.04 | 73.27 | 68300.0 | 73.27 |
2020-12-07 | 74.93 | 73.23 | 74.41 | 74.18 | 33900.0 | 74.18 |
2020-12-04 | 75.65 | 74.33 | 74.33 | 74.58 | 75000.0 | 74.58 |
2020-12-03 | 74.65 | 72.21 | 72.21 | 73.64 | 36000.0 | 73.64 |
2020-12-02 | 75.0 | 71.97 | 73.51 | 72.14 | 50000.0 | 72.14 |
2020-12-01 | 75.47 | 73.03 | 73.7 | 74.21 | 36500.0 | 74.21 |
2020-11-30 | 75.0 | 72.11 | 74.92 | 73.1 | 58000.0 | 73.1 |
2020-11-27 | 75.31 | 72.88 | 73.41 | 75.05 | 28100.0 | 75.05 |
2020-11-25 | 74.26 | 71.82 | 74.26 | 73.71 | 56800.0 | 73.71 |
2020-11-24 | 75.75 | 72.43 | 75.0 | 74.2 | 104400.0 | 74.2 |
2020-11-23 | 74.62 | 72.98 | 73.96 | 74.17 | 33100.0 | 74.17 |
2020-11-20 | 75.05 | 72.2 | 74.15 | 73.0 | 56200.0 | 73.0 |
2020-11-19 | 76.93 | 73.31 | 76.0 | 75.2 | 107600.0 | 75.2 |
2020-11-18 | 77.53 | 74.05 | 74.16 | 75.98 | 118900.0 | 75.98 |
2020-11-17 | 74.45 | 70.64 | 71.05 | 73.71 | 84200.0 | 73.71 |
2020-11-16 | 72.11 | 69.23 | 70.25 | 72.01 | 99600.0 | 72.01 |
2020-11-13 | 70.7 | 67.37 | 70.59 | 69.6 | 98700.0 | 69.6 |
2020-11-12 | 72.44 | 67.23 | 69.95 | 69.56 | 310100.0 | 69.56 |
2020-11-11 | 65.0 | 61.84 | 65.0 | 64.65 | 40600.0 | 64.65 |
2020-11-10 | 65.7 | 62.0 | 62.0 | 64.73 | 76800.0 | 64.73 |
2020-11-09 | 66.69 | 60.86 | 64.16 | 61.13 | 107000.0 | 61.13 |
2020-11-06 | 62.49 | 60.37 | 61.84 | 61.31 | 32500.0 | 61.31 |
2020-11-05 | 62.95 | 60.47 | 60.47 | 61.79 | 48800.0 | 61.79 |
2020-11-04 | 61.47 | 59.27 | 60.01 | 60.07 | 43400.0 | 60.07 |
2020-11-03 | 61.31 | 59.35 | 60.2 | 60.87 | 72600.0 | 60.87 |
2020-11-02 | 59.0 | 56.61 | 56.61 | 58.86 | 33500.0 | 58.86 |
2020-10-30 | 57.94 | 55.49 | 56.6 | 56.08 | 52300.0 | 56.08 |
2020-10-29 | 57.62 | 56.0 | 56.31 | 56.75 | 48900.0 | 56.75 |
2020-10-28 | 57.8 | 56.08 | 56.76 | 56.52 | 77900.0 | 56.52 |
2020-10-27 | 59.11 | 57.75 | 58.22 | 58.09 | 44600.0 | 58.09 |
2020-10-26 | 59.86 | 57.62 | 59.86 | 58.63 | 53300.0 | 58.63 |
2020-10-23 | 61.96 | 59.44 | 61.79 | 60.75 | 49500.0 | 60.75 |
2020-10-22 | 61.65 | 59.65 | 59.65 | 61.05 | 41000.0 | 61.05 |
2020-10-21 | 60.69 | 58.63 | 60.05 | 59.16 | 35100.0 | 59.16 |
2020-10-20 | 60.89 | 59.58 | 60.12 | 60.28 | 74000.0 | 60.28 |
2020-10-19 | 60.93 | 59.33 | 60.04 | 59.86 | 49800.0 | 59.86 |
2020-10-16 | 61.79 | 59.41 | 61.65 | 60.0 | 93800.0 | 60.0 |
2020-10-15 | 61.54 | 59.63 | 59.77 | 61.3 | 97000.0 | 61.3 |
2020-10-14 | 61.15 | 59.32 | 60.02 | 60.85 | 169500.0 | 60.85 |
2020-10-13 | 60.73 | 59.28 | 59.99 | 60.5 | 42200.0 | 60.5 |
2020-10-12 | 60.29 | 59.0 | 59.48 | 59.99 | 68400.0 | 59.99 |
2020-10-09 | 59.91 | 59.0 | 59.62 | 59.42 | 57400.0 | 59.42 |
2020-10-08 | 59.38 | 58.04 | 58.54 | 59.1 | 44300.0 | 59.1 |
2020-10-07 | 59.16 | 57.02 | 57.21 | 57.71 | 55400.0 | 57.71 |
2020-10-06 | 58.11 | 55.86 | 56.0 | 56.46 | 80200.0 | 56.46 |
2020-10-05 | 56.4 | 55.03 | 55.38 | 55.73 | 57300.0 | 55.73 |
2020-10-02 | 55.18 | 51.71 | 51.71 | 54.82 | 40400.0 | 54.82 |
2020-10-01 | 53.14 | 52.0 | 52.88 | 52.97 | 42800.0 | 52.97 |
2020-09-30 | 54.95 | 52.21 | 53.99 | 52.77 | 72100.0 | 52.77 |
2020-09-29 | 54.21 | 52.57 | 52.57 | 53.51 | 45900.0 | 53.51 |
2020-09-28 | 53.51 | 51.61 | 51.61 | 53.01 | 45900.0 | 53.01 |
2020-09-25 | 51.65 | 48.91 | 49.79 | 51.07 | 55800.0 | 51.07 |
2020-09-24 | 50.81 | 48.63 | 49.44 | 50.13 | 32900.0 | 50.13 |
2020-09-23 | 51.17 | 49.23 | 49.66 | 49.25 | 46700.0 | 49.25 |
2020-09-22 | 50.1 | 49.07 | 49.66 | 49.95 | 40800.0 | 49.95 |
2020-09-21 | 50.62 | 47.78 | 50.5 | 49.45 | 102400.0 | 49.45 |
2020-09-18 | 52.92 | 50.77 | 52.25 | 51.47 | 90800.0 | 51.47 |
2020-09-17 | 52.58 | 50.47 | 50.76 | 51.79 | 39000.0 | 51.79 |
2020-09-16 | 52.0 | 50.47 | 50.61 | 51.64 | 49900.0 | 51.64 |
2020-09-15 | 51.24 | 50.47 | 50.64 | 50.59 | 41200.0 | 50.59 |
2020-09-14 | 50.62 | 48.26 | 48.43 | 50.36 | 54900.0 | 50.36 |
2020-09-11 | 49.51 | 47.82 | 49.51 | 48.37 | 85200.0 | 48.37 |
2020-09-10 | 50.88 | 49.39 | 50.35 | 49.4 | 56900.0 | 49.4 |
2020-09-09 | 51.43 | 50.06 | 51.29 | 50.45 | 49100.0 | 50.45 |
2020-09-08 | 53.34 | 50.52 | 51.51 | 50.57 | 87600.0 | 50.57 |
2020-09-04 | 53.2 | 51.34 | 52.87 | 52.43 | 68000.0 | 52.43 |
2020-09-03 | 52.35 | 49.85 | 51.68 | 51.99 | 104700.0 | 51.99 |
2020-09-02 | 52.4 | 51.77 | 52.4 | 52.04 | 147700.0 | 52.04 |
2020-09-01 | 52.73 | 51.36 | 51.78 | 52.09 | 72700.0 | 52.09 |
2020-08-31 | 53.06 | 51.47 | 53.06 | 51.77 | 106800.0 | 51.77 |
2020-08-28 | 54.0 | 52.63 | 53.99 | 53.22 | 73400.0 | 53.22 |
2020-08-27 | 54.66 | 52.99 | 53.72 | 53.83 | 79700.0 | 53.83 |
2020-08-26 | 53.36 | 52.05 | 52.12 | 53.34 | 77200.0 | 53.34 |
2020-08-25 | 53.26 | 51.37 | 53.0 | 52.28 | 86700.0 | 52.28 |
2020-08-24 | 54.34 | 51.58 | 54.34 | 52.51 | 105400.0 | 52.51 |
2020-08-21 | 52.25 | 51.0 | 52.0 | 52.06 | 70400.0 | 52.06 |
2020-08-20 | 52.94 | 52.21 | 52.21 | 52.51 | 42600.0 | 52.51 |
2020-08-19 | 53.77 | 52.32 | 53.46 | 53.03 | 62800.0 | 53.03 |
2020-08-18 | 54.68 | 53.38 | 54.46 | 53.42 | 49000.0 | 53.42 |
2020-08-17 | 56.37 | 54.0 | 56.17 | 54.14 | 55300.0 | 54.14 |
2020-08-14 | 56.32 | 55.02 | 55.96 | 55.96 | 68700.0 | 55.96 |
2020-08-13 | 56.84 | 55.0 | 56.16 | 56.28 | 90200.0 | 56.28 |
2020-08-12 | 61.33 | 55.59 | 61.03 | 56.24 | 159000.0 | 56.24 |
2020-08-11 | 61.91 | 59.77 | 61.54 | 60.1 | 151400.0 | 60.1 |
2020-08-10 | 61.84 | 60.01 | 60.01 | 60.4 | 65600.0 | 60.4 |
2020-08-07 | 64.1 | 58.39 | 63.3 | 59.76 | 206200.0 | 59.76 |
2020-08-06 | 69.48 | 62.8 | 64.0 | 63.58 | 228500.0 | 63.58 |
2020-08-05 | 61.4 | 59.62 | 59.62 | 60.5 | 133400.0 | 60.5 |
2020-08-04 | 59.9 | 57.52 | 57.91 | 59.33 | 75000.0 | 59.33 |
2020-08-03 | 58.87 | 56.7 | 57.11 | 58.19 | 71800.0 | 58.19 |
2020-07-31 | 57.72 | 55.65 | 57.0 | 56.74 | 65000.0 | 56.74 |
2020-07-30 | 57.44 | 55.68 | 55.77 | 57.23 | 45500.0 | 57.23 |
2020-07-29 | 57.04 | 55.36 | 55.36 | 56.87 | 62000.0 | 56.87 |
2020-07-28 | 57.44 | 54.65 | 55.7 | 54.81 | 51300.0 | 54.81 |
2020-07-27 | 56.49 | 53.03 | 53.83 | 56.25 | 56100.0 | 56.25 |
2020-07-24 | 55.82 | 53.71 | 55.14 | 54.05 | 98800.0 | 54.05 |
2020-07-23 | 56.47 | 54.56 | 54.66 | 55.36 | 84900.0 | 55.36 |
2020-07-22 | 56.31 | 54.95 | 55.0 | 55.98 | 33900.0 | 55.98 |
2020-07-21 | 57.53 | 55.0 | 55.91 | 55.31 | 73900.0 | 55.31 |
2020-07-20 | 55.01 | 53.97 | 54.91 | 54.92 | 68100.0 | 54.92 |
2020-07-17 | 54.71 | 53.53 | 53.64 | 54.63 | 50700.0 | 54.63 |
2020-07-16 | 53.74 | 52.6 | 53.7 | 53.55 | 55300.0 | 53.55 |
2020-07-15 | 54.84 | 51.04 | 51.32 | 54.21 | 109700.0 | 54.21 |
2020-07-14 | 50.44 | 48.51 | 49.29 | 49.69 | 85000.0 | 49.69 |
2020-07-13 | 50.94 | 48.57 | 50.0 | 49.45 | 55700.0 | 49.45 |
2020-07-10 | 49.93 | 47.58 | 48.2 | 49.3 | 51600.0 | 49.3 |
2020-07-09 | 50.34 | 47.81 | 50.34 | 48.02 | 57300.0 | 48.02 |
2020-07-08 | 50.81 | 49.5 | 49.71 | 50.19 | 68000.0 | 50.19 |
2020-07-07 | 52.01 | 49.15 | 52.01 | 49.61 | 76800.0 | 49.61 |
2020-07-06 | 53.39 | 51.8 | 52.86 | 52.59 | 80600.0 | 52.59 |
2020-07-02 | 51.43 | 49.93 | 50.0 | 51.02 | 85100.0 | 51.02 |
2020-07-01 | 51.39 | 49.0 | 50.72 | 49.01 | 50700.0 | 49.01 |
2020-06-30 | 50.96 | 47.41 | 49.93 | 50.83 | 92800.0 | 50.83 |
2020-06-29 | 51.82 | 48.24 | 48.59 | 50.4 | 118000.0 | 50.4 |
2020-06-26 | 47.85 | 46.3 | 47.77 | 47.31 | 188500.0 | 47.31 |
2020-06-25 | 48.52 | 45.54 | 45.68 | 48.36 | 109800.0 | 48.36 |
2020-06-24 | 48.16 | 45.73 | 47.5 | 45.73 | 97300.0 | 45.73 |
2020-06-23 | 48.7 | 47.5 | 48.19 | 48.25 | 69800.0 | 48.25 |
2020-06-22 | 48.17 | 46.63 | 47.53 | 47.19 | 69900.0 | 47.19 |
2020-06-19 | 50.25 | 47.51 | 50.04 | 47.62 | 90900.0 | 47.62 |
2020-06-18 | 49.62 | 48.28 | 48.28 | 49.11 | 39200.0 | 49.11 |
2020-06-17 | 50.96 | 49.2 | 50.34 | 49.21 | 50400.0 | 49.21 |
2020-06-16 | 52.0 | 49.73 | 51.1 | 50.41 | 90900.0 | 50.41 |
2020-06-15 | 48.73 | 45.32 | 45.32 | 48.13 | 62800.0 | 48.13 |
2020-06-12 | 48.51 | 44.8 | 47.91 | 47.12 | 69700.0 | 47.12 |
2020-06-11 | 47.46 | 44.97 | 46.76 | 45.33 | 92200.0 | 45.33 |
2020-06-10 | 51.4 | 48.65 | 50.5 | 49.11 | 62400.0 | 49.11 |
2020-06-09 | 51.9 | 49.26 | 50.93 | 50.57 | 74400.0 | 50.57 |
2020-06-08 | 55.14 | 52.54 | 54.27 | 52.86 | 83200.0 | 52.86 |
2020-06-05 | 55.48 | 50.6 | 51.3 | 53.82 | 163700.0 | 53.82 |
2020-06-04 | 50.48 | 48.4 | 49.12 | 48.95 | 57000.0 | 48.95 |
2020-06-03 | 50.75 | 47.35 | 47.35 | 49.38 | 90500.0 | 49.38 |
2020-06-02 | 47.27 | 44.42 | 44.91 | 46.63 | 133300.0 | 46.63 |
2020-06-01 | 47.94 | 45.52 | 47.04 | 45.73 | 117300.0 | 45.73 |
2020-05-29 | 48.54 | 46.4 | 47.33 | 47.16 | 113300.0 | 47.16 |
2020-05-28 | 50.87 | 47.6 | 50.81 | 47.96 | 119900.0 | 47.96 |
2020-05-27 | 50.64 | 47.5 | 48.86 | 50.34 | 86300.0 | 50.34 |
2020-05-26 | 47.56 | 46.0 | 46.48 | 47.28 | 87300.0 | 47.28 |
2020-05-22 | 45.15 | 43.11 | 44.85 | 43.35 | 69500.0 | 43.35 |
2020-05-21 | 45.65 | 44.0 | 44.52 | 44.8 | 53200.0 | 44.8 |
2020-05-20 | 46.5 | 44.12 | 44.95 | 44.25 | 93900.0 | 44.25 |
2020-05-19 | 45.22 | 42.72 | 43.7 | 43.73 | 77700.0 | 43.73 |
2020-05-18 | 43.93 | 40.56 | 41.45 | 43.7 | 157100.0 | 43.7 |
2020-05-15 | 41.2 | 39.69 | 40.0 | 40.07 | 151700.0 | 40.07 |
2020-05-14 | 41.03 | 37.56 | 38.55 | 40.54 | 108800.0 | 40.54 |
2020-05-13 | 41.33 | 38.12 | 40.38 | 39.39 | 111700.0 | 39.39 |
2020-05-12 | 44.85 | 40.69 | 44.72 | 40.86 | 145700.0 | 40.86 |
2020-05-11 | 46.0 | 43.61 | 45.77 | 44.78 | 148400.0 | 44.78 |
2020-05-08 | 49.48 | 42.27 | 46.76 | 46.54 | 166600.0 | 46.54 |
2020-05-07 | 46.16 | 43.41 | 43.41 | 44.97 | 96600.0 | 44.97 |
2020-05-06 | 45.24 | 43.28 | 45.0 | 43.28 | 51900.0 | 43.28 |
2020-05-05 | 46.4 | 44.34 | 45.15 | 44.7 | 66700.0 | 44.7 |
2020-05-04 | 44.58 | 42.28 | 43.16 | 44.3 | 97300.0 | 44.3 |
2020-05-01 | 45.31 | 42.04 | 45.31 | 44.34 | 93600.0 | 44.34 |
2020-04-30 | 47.99 | 45.43 | 46.71 | 46.75 | 85900.0 | 46.75 |
2020-04-29 | 50.79 | 44.54 | 45.41 | 47.84 | 159700.0 | 47.84 |
2020-04-28 | 44.62 | 41.84 | 44.18 | 44.01 | 89100.0 | 44.01 |
2020-04-27 | 44.16 | 40.74 | 40.77 | 43.22 | 91800.0 | 43.22 |
2020-04-24 | 40.52 | 39.48 | 39.96 | 40.16 | 56900.0 | 40.16 |
2020-04-23 | 39.88 | 38.23 | 39.76 | 39.67 | 171600.0 | 39.67 |
2020-04-22 | 40.92 | 38.52 | 39.86 | 39.5 | 93400.0 | 39.5 |
2020-04-21 | 41.27 | 39.1 | 40.18 | 39.38 | 83700.0 | 39.38 |
2020-04-20 | 44.17 | 41.1 | 42.79 | 41.58 | 96300.0 | 41.58 |
2020-04-17 | 44.59 | 40.54 | 40.94 | 44.1 | 125800.0 | 44.1 |
2020-04-16 | 42.63 | 38.65 | 42.63 | 39.12 | 125400.0 | 39.12 |
2020-04-15 | 43.76 | 40.65 | 41.12 | 42.26 | 81900.0 | 42.26 |
2020-04-14 | 44.67 | 41.5 | 44.34 | 42.41 | 97200.0 | 42.41 |
2020-04-13 | 44.71 | 42.26 | 44.5 | 43.12 | 88600.0 | 43.12 |
2020-04-09 | 45.14 | 42.78 | 43.44 | 44.72 | 95800.0 | 44.72 |
2020-04-08 | 43.01 | 38.49 | 39.61 | 42.23 | 102300.0 | 42.23 |
2020-04-07 | 44.34 | 40.45 | 43.49 | 41.0 | 103500.0 | 41.0 |
2020-04-06 | 41.35 | 38.01 | 39.26 | 41.11 | 190900.0 | 41.11 |
2020-04-03 | 39.96 | 36.47 | 39.5 | 37.07 | 179800.0 | 37.07 |
2020-04-02 | 40.82 | 37.65 | 38.12 | 40.0 | 159900.0 | 40.0 |
2020-04-01 | 40.01 | 37.17 | 38.86 | 38.31 | 208400.0 | 38.31 |
2020-03-31 | 41.29 | 37.48 | 37.99 | 41.29 | 193800.0 | 41.29 |
2020-03-30 | 38.02 | 34.28 | 34.47 | 38.01 | 148300.0 | 38.01 |
2020-03-27 | 35.74 | 33.01 | 33.89 | 34.54 | 157800.0 | 34.54 |
2020-03-26 | 35.94 | 33.13 | 34.7 | 35.04 | 201400.0 | 35.04 |
2020-03-25 | 35.35 | 30.97 | 34.16 | 34.06 | 147000.0 | 34.06 |
2020-03-24 | 32.99 | 29.75 | 29.75 | 32.7 | 200900.0 | 32.7 |
2020-03-23 | 30.06 | 27.0 | 29.29 | 29.15 | 224600.0 | 29.15 |
2020-03-20 | 34.99 | 29.03 | 33.87 | 29.14 | 248600.0 | 29.14 |
2020-03-19 | 37.5 | 31.26 | 33.94 | 33.24 | 222900.0 | 33.24 |
2020-03-18 | 35.41 | 30.15 | 34.5 | 34.23 | 269700.0 | 34.23 |
2020-03-17 | 40.53 | 32.1 | 33.69 | 37.54 | 352300.0 | 37.54 |
2020-03-16 | 40.62 | 32.29 | 39.03 | 32.32 | 229600.0 | 32.32 |
2020-03-13 | 40.44 | 32.3 | 35.64 | 40.44 | 227300.0 | 40.44 |
2020-03-12 | 40.32 | 33.6 | 40.32 | 33.69 | 348300.0 | 33.69 |
2020-03-11 | 45.42 | 43.1 | 44.88 | 43.44 | 148500.0 | 43.44 |
2020-03-10 | 51.45 | 44.77 | 49.31 | 46.08 | 290600.0 | 46.08 |
2020-03-09 | 51.81 | 47.02 | 51.81 | 47.27 | 172900.0 | 47.27 |
2020-03-06 | 55.3 | 52.97 | 53.1 | 54.95 | 131300.0 | 54.95 |
2020-03-05 | 56.41 | 54.81 | 55.64 | 55.27 | 77400.0 | 55.27 |
2020-03-04 | 57.06 | 54.46 | 56.93 | 57.04 | 94200.0 | 57.04 |
2020-03-03 | 58.89 | 54.27 | 56.95 | 55.53 | 167000.0 | 55.53 |
2020-03-02 | 57.07 | 52.19 | 53.24 | 56.58 | 210700.0 | 56.58 |
2020-02-28 | 55.21 | 52.57 | 54.57 | 53.53 | 288000.0 | 53.53 |
2020-02-27 | 61.03 | 55.91 | 60.01 | 56.7 | 636400.0 | 56.7 |
2020-02-26 | 65.75 | 63.33 | 65.11 | 64.15 | 195400.0 | 64.15 |
2020-02-25 | 69.04 | 64.49 | 69.04 | 65.35 | 191400.0 | 65.35 |
2020-02-24 | 68.74 | 66.73 | 68.2 | 68.66 | 117900.0 | 68.66 |
2020-02-21 | 70.49 | 67.63 | 68.54 | 70.19 | 133800.0 | 70.19 |
2020-02-20 | 69.52 | 68.23 | 68.23 | 68.57 | 151800.0 | 68.57 |
2020-02-19 | 68.72 | 65.7 | 66.8 | 68.27 | 190500.0 | 68.27 |
2020-02-18 | 67.18 | 65.14 | 65.3 | 66.57 | 196600.0 | 66.57 |