NVR Inc. Common Stockのデータ
- Home
- NVR Inc. Common Stockの株価データ
NVR Inc. Common Stockの基本情報
名前 |
NVR Inc. Common Stock |
ティッカー |
NVR |
国 |
United States |
上場年 |
nan |
セクター |
Capital Goods |
NVR Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
4694.26 |
4600.0 |
4675.0 |
4650.0 |
27500.0 |
4650.0 |
2021-02-12 |
4725.9 |
4671.5 |
4700.0 |
4700.02 |
19600.0 |
4700.02 |
2021-02-11 |
4790.0 |
4700.0 |
4723.8 |
4708.33 |
18700.0 |
4708.33 |
2021-02-10 |
4769.18 |
4661.24 |
4699.0 |
4701.83 |
19900.0 |
4701.83 |
2021-02-09 |
4740.0 |
4655.34 |
4724.0 |
4699.74 |
15800.0 |
4699.74 |
2021-02-08 |
4806.54 |
4675.0 |
4695.47 |
4740.93 |
22200.0 |
4740.93 |
2021-02-05 |
4693.59 |
4573.39 |
4573.39 |
4668.41 |
19200.0 |
4668.41 |
2021-02-04 |
4585.64 |
4438.13 |
4492.0 |
4552.11 |
17300.0 |
4552.11 |
2021-02-03 |
4523.2 |
4448.0 |
4491.96 |
4499.57 |
36000.0 |
4499.57 |
2021-02-02 |
4556.11 |
4470.55 |
4511.73 |
4509.98 |
42200.0 |
4509.98 |
2021-02-01 |
4549.98 |
4437.26 |
4489.96 |
4530.0 |
39500.0 |
4530.0 |
2021-01-29 |
4516.6 |
4404.55 |
4495.0 |
4446.48 |
37700.0 |
4446.48 |
2021-01-28 |
4562.66 |
4361.69 |
4562.66 |
4518.21 |
43200.0 |
4518.21 |
2021-01-27 |
4570.42 |
4455.0 |
4496.11 |
4535.0 |
41000.0 |
4535.0 |
2021-01-26 |
4610.0 |
4479.63 |
4547.47 |
4545.72 |
43400.0 |
4545.72 |
2021-01-25 |
4545.0 |
4468.0 |
4499.0 |
4540.0 |
31000.0 |
4540.0 |
2021-01-22 |
4498.99 |
4365.51 |
4437.0 |
4485.91 |
28100.0 |
4485.91 |
2021-01-21 |
4464.61 |
4280.0 |
4287.73 |
4451.5 |
37000.0 |
4451.5 |
2021-01-20 |
4364.75 |
4140.03 |
4160.0 |
4278.82 |
37000.0 |
4278.82 |
2021-01-19 |
4168.0 |
4017.95 |
4021.0 |
4160.0 |
31900.0 |
4160.0 |
2021-01-15 |
4030.0 |
3950.62 |
3964.65 |
4009.95 |
18600.0 |
4009.95 |
2021-01-14 |
4013.72 |
3955.86 |
3976.0 |
3975.05 |
20800.0 |
3975.05 |
2021-01-13 |
4088.52 |
3971.39 |
3985.0 |
3971.4 |
22200.0 |
3971.4 |
2021-01-12 |
4006.32 |
3936.43 |
3982.01 |
3963.19 |
30700.0 |
3963.19 |
2021-01-11 |
4016.1 |
3885.0 |
3900.0 |
3986.87 |
34300.0 |
3986.87 |
2021-01-08 |
4077.0 |
3892.67 |
4040.69 |
3930.0 |
44600.0 |
3930.0 |
2021-01-07 |
4080.73 |
3977.03 |
3997.48 |
4025.93 |
29600.0 |
4025.93 |
2021-01-06 |
4021.49 |
3892.0 |
3970.0 |
3966.49 |
29400.0 |
3966.49 |
2021-01-05 |
4049.99 |
3965.0 |
4025.2 |
4008.91 |
26800.0 |
4008.91 |
2021-01-04 |
4106.79 |
3988.0 |
4089.98 |
4040.65 |
23700.0 |
4040.65 |
2020-12-31 |
4140.86 |
4071.84 |
4140.86 |
4079.86 |
12400.0 |
4079.86 |
2020-12-30 |
4187.89 |
4121.89 |
4130.02 |
4127.66 |
9400.0 |
4127.66 |
2020-12-29 |
4180.0 |
4101.0 |
4169.93 |
4126.82 |
11500.0 |
4126.82 |
2020-12-28 |
4274.99 |
4144.0 |
4262.92 |
4156.6 |
13700.0 |
4156.6 |
2020-12-24 |
4220.0 |
4119.86 |
4128.0 |
4216.39 |
4300.0 |
4216.39 |
2020-12-23 |
4210.0 |
4137.49 |
4210.0 |
4141.57 |
12500.0 |
4141.57 |
2020-12-22 |
4260.0 |
4170.0 |
4225.28 |
4202.3 |
13200.0 |
4202.3 |
2020-12-21 |
4268.02 |
4123.6 |
4155.63 |
4224.64 |
20500.0 |
4224.64 |
2020-12-18 |
4315.0 |
4205.03 |
4234.63 |
4226.87 |
58900.0 |
4226.87 |
2020-12-17 |
4316.86 |
4102.0 |
4102.0 |
4219.8 |
26000.0 |
4219.8 |
2020-12-16 |
4085.0 |
4016.85 |
4057.32 |
4061.54 |
20700.0 |
4061.54 |
2020-12-15 |
4074.93 |
4007.07 |
4039.0 |
4025.0 |
17500.0 |
4025.0 |
2020-12-14 |
4078.87 |
4012.01 |
4021.18 |
4022.0 |
22300.0 |
4022.0 |
2020-12-11 |
4026.78 |
3980.97 |
3980.97 |
4003.66 |
17000.0 |
4003.66 |
2020-12-10 |
4038.47 |
3978.7 |
3994.13 |
3991.18 |
11200.0 |
3991.18 |
2020-12-09 |
4034.34 |
3962.48 |
3964.52 |
4034.32 |
28400.0 |
4034.32 |
2020-12-08 |
3999.9 |
3925.56 |
3960.0 |
3929.78 |
36900.0 |
3929.78 |
2020-12-07 |
4059.59 |
3955.54 |
3989.19 |
4000.0 |
21300.0 |
4000.0 |
2020-12-04 |
4029.53 |
3943.03 |
3998.4 |
3999.99 |
30800.0 |
3999.99 |
2020-12-03 |
4050.0 |
3875.2 |
3900.0 |
4000.0 |
30600.0 |
4000.0 |
2020-12-02 |
3999.34 |
3893.0 |
3980.58 |
3899.1 |
30300.0 |
3899.1 |
2020-12-01 |
4047.67 |
3978.8 |
4016.0 |
3994.22 |
27900.0 |
3994.22 |
2020-11-30 |
4100.0 |
3950.01 |
4097.93 |
3997.18 |
38800.0 |
3997.18 |
2020-11-27 |
4161.27 |
4070.02 |
4130.6 |
4120.22 |
6900.0 |
4120.22 |
2020-11-25 |
4207.5 |
4095.86 |
4166.1 |
4110.76 |
23300.0 |
4110.76 |
2020-11-24 |
4229.0 |
4127.4 |
4229.0 |
4162.03 |
18100.0 |
4162.03 |
2020-11-23 |
4205.0 |
4125.66 |
4180.0 |
4194.58 |
13600.0 |
4194.58 |
2020-11-20 |
4239.48 |
4150.0 |
4235.2 |
4160.1 |
17800.0 |
4160.1 |
2020-11-19 |
4308.0 |
4182.2 |
4300.0 |
4215.53 |
21900.0 |
4215.53 |
2020-11-18 |
4358.12 |
4253.52 |
4253.52 |
4290.27 |
15500.0 |
4290.27 |
2020-11-17 |
4424.95 |
4254.57 |
4286.26 |
4277.26 |
17300.0 |
4277.26 |
2020-11-16 |
4372.0 |
4190.48 |
4290.0 |
4318.03 |
25900.0 |
4318.03 |
2020-11-13 |
4311.0 |
4112.02 |
4180.0 |
4247.94 |
17800.0 |
4247.94 |
2020-11-12 |
4280.0 |
4090.4 |
4280.0 |
4149.71 |
24800.0 |
4149.71 |
2020-11-11 |
4317.82 |
4101.63 |
4150.0 |
4240.49 |
26600.0 |
4240.49 |
2020-11-10 |
4188.58 |
3975.47 |
4025.0 |
4139.0 |
32100.0 |
4139.0 |
2020-11-09 |
4248.42 |
3961.23 |
4248.42 |
3974.91 |
48000.0 |
3974.91 |
2020-11-06 |
4232.33 |
4123.07 |
4232.33 |
4146.33 |
19300.0 |
4146.33 |
2020-11-05 |
4371.0 |
4249.98 |
4250.0 |
4261.9 |
17300.0 |
4261.9 |
2020-11-04 |
4314.98 |
4140.0 |
4160.0 |
4218.06 |
29600.0 |
4218.06 |
2020-11-03 |
4156.02 |
3980.01 |
3997.99 |
4118.98 |
20600.0 |
4118.98 |
2020-11-02 |
4094.98 |
3939.97 |
4032.0 |
4029.27 |
20500.0 |
4029.27 |
2020-10-30 |
4049.08 |
3936.36 |
3992.56 |
3953.09 |
21000.0 |
3953.09 |
2020-10-29 |
4052.8 |
3897.93 |
4020.16 |
3996.27 |
20600.0 |
3996.27 |
2020-10-28 |
4071.12 |
3868.01 |
3911.93 |
3983.38 |
19900.0 |
3983.38 |
2020-10-27 |
4080.0 |
3947.54 |
4040.0 |
4000.66 |
25600.0 |
4000.66 |
2020-10-26 |
4150.01 |
4014.75 |
4144.92 |
4037.52 |
15600.0 |
4037.52 |
2020-10-23 |
4220.86 |
4130.0 |
4167.23 |
4205.99 |
21700.0 |
4205.99 |
2020-10-22 |
4289.95 |
4102.0 |
4281.42 |
4135.03 |
24900.0 |
4135.03 |
2020-10-21 |
4423.2 |
4207.73 |
4385.0 |
4244.75 |
21700.0 |
4244.75 |
2020-10-20 |
4501.0 |
4345.0 |
4450.0 |
4399.77 |
45300.0 |
4399.77 |
2020-10-19 |
4413.71 |
4251.18 |
4384.67 |
4251.18 |
17200.0 |
4251.18 |
2020-10-16 |
4530.0 |
4355.0 |
4450.1 |
4372.19 |
17400.0 |
4372.19 |
2020-10-15 |
4480.0 |
4295.98 |
4300.0 |
4446.65 |
14800.0 |
4446.65 |
2020-10-14 |
4466.0 |
4350.38 |
4433.01 |
4360.77 |
18300.0 |
4360.77 |
2020-10-13 |
4490.0 |
4360.0 |
4407.0 |
4446.88 |
27600.0 |
4446.88 |
2020-10-12 |
4457.5 |
4375.0 |
4410.0 |
4429.24 |
12100.0 |
4429.24 |
2020-10-09 |
4428.1 |
4327.19 |
4392.7 |
4399.01 |
18100.0 |
4399.01 |
2020-10-08 |
4376.78 |
4208.82 |
4243.81 |
4348.4 |
14900.0 |
4348.4 |
2020-10-07 |
4252.7 |
4105.88 |
4188.0 |
4208.82 |
17300.0 |
4208.82 |
2020-10-06 |
4268.0 |
4085.1 |
4228.6 |
4145.26 |
24300.0 |
4145.26 |
2020-10-05 |
4265.26 |
4133.02 |
4242.7 |
4215.58 |
17000.0 |
4215.58 |
2020-10-02 |
4250.0 |
4120.0 |
4188.0 |
4194.98 |
13400.0 |
4194.98 |
2020-10-01 |
4240.0 |
4070.01 |
4117.34 |
4228.31 |
19100.0 |
4228.31 |
2020-09-30 |
4152.15 |
4019.0 |
4035.17 |
4083.12 |
22400.0 |
4083.12 |
2020-09-29 |
4065.66 |
3983.49 |
4060.01 |
4001.56 |
11100.0 |
4001.56 |
2020-09-28 |
4104.1 |
3971.0 |
3971.0 |
4078.55 |
14100.0 |
4078.55 |
2020-09-25 |
3963.05 |
3848.0 |
3918.0 |
3930.51 |
12300.0 |
3930.51 |
2020-09-24 |
3977.53 |
3823.31 |
3858.34 |
3909.0 |
14600.0 |
3909.0 |
2020-09-23 |
4032.02 |
3831.25 |
4014.85 |
3853.15 |
20000.0 |
3853.15 |
2020-09-22 |
4052.94 |
3930.01 |
3962.09 |
4044.52 |
17800.0 |
4044.52 |
2020-09-21 |
4017.57 |
3890.01 |
3962.12 |
3931.29 |
23100.0 |
3931.29 |
2020-09-18 |
4197.2 |
4030.01 |
4197.0 |
4033.3 |
54400.0 |
4033.3 |
2020-09-17 |
4182.2 |
4100.0 |
4166.62 |
4147.88 |
30800.0 |
4147.88 |
2020-09-16 |
4239.55 |
4042.13 |
4057.76 |
4219.53 |
25600.0 |
4219.53 |
2020-09-15 |
4242.41 |
4013.44 |
4148.0 |
4020.99 |
20500.0 |
4020.99 |
2020-09-14 |
4146.38 |
4040.0 |
4098.48 |
4142.22 |
25400.0 |
4142.22 |
2020-09-11 |
4068.0 |
3954.13 |
3975.61 |
4047.27 |
15400.0 |
4047.27 |
2020-09-10 |
4059.0 |
3921.01 |
4015.0 |
3953.96 |
14100.0 |
3953.96 |
2020-09-09 |
4040.0 |
3936.55 |
3951.0 |
4012.24 |
11400.0 |
4012.24 |
2020-09-08 |
3998.1 |
3845.97 |
3845.97 |
3915.61 |
16400.0 |
3915.61 |
2020-09-04 |
4080.75 |
3861.97 |
4062.62 |
3931.93 |
22100.0 |
3931.93 |
2020-09-03 |
4209.39 |
4007.2 |
4209.39 |
4030.8 |
24200.0 |
4030.8 |
2020-09-02 |
4247.43 |
4111.55 |
4187.0 |
4219.21 |
12700.0 |
4219.21 |
2020-09-01 |
4199.87 |
4138.09 |
4140.0 |
4186.88 |
16200.0 |
4186.88 |
2020-08-31 |
4218.0 |
4116.55 |
4185.2 |
4168.34 |
23000.0 |
4168.34 |
2020-08-28 |
4260.02 |
4164.22 |
4164.22 |
4207.18 |
14200.0 |
4207.18 |
2020-08-27 |
4318.0 |
4191.93 |
4261.03 |
4218.28 |
21700.0 |
4218.28 |
2020-08-26 |
4242.87 |
4100.0 |
4200.01 |
4220.0 |
23900.0 |
4220.0 |
2020-08-25 |
4295.11 |
4189.31 |
4295.11 |
4224.28 |
17400.0 |
4224.28 |
2020-08-24 |
4317.58 |
4198.0 |
4245.01 |
4310.09 |
31200.0 |
4310.09 |
2020-08-21 |
4247.97 |
4117.0 |
4137.78 |
4223.76 |
20900.0 |
4223.76 |
2020-08-20 |
4196.99 |
4115.0 |
4147.88 |
4155.62 |
13100.0 |
4155.62 |
2020-08-19 |
4197.0 |
4104.55 |
4167.7 |
4151.03 |
17900.0 |
4151.03 |
2020-08-18 |
4222.24 |
4125.02 |
4181.26 |
4197.05 |
29000.0 |
4197.05 |
2020-08-17 |
4185.24 |
4045.0 |
4045.0 |
4145.39 |
18300.0 |
4145.39 |
2020-08-14 |
4051.08 |
3990.18 |
4049.0 |
4044.81 |
17100.0 |
4044.81 |
2020-08-13 |
4074.17 |
3980.0 |
3992.99 |
4050.0 |
14400.0 |
4050.0 |
2020-08-12 |
4059.5 |
3920.0 |
3946.58 |
4035.47 |
31400.0 |
4035.47 |
2020-08-11 |
3983.62 |
3859.94 |
3935.51 |
3934.4 |
36200.0 |
3934.4 |
2020-08-10 |
4001.32 |
3858.04 |
3865.0 |
3910.01 |
23800.0 |
3910.01 |
2020-08-07 |
3942.55 |
3796.87 |
3895.0 |
3875.01 |
22500.0 |
3875.01 |
2020-08-06 |
3877.52 |
3770.02 |
3818.44 |
3873.98 |
17900.0 |
3873.98 |
2020-08-05 |
3874.56 |
3803.53 |
3874.56 |
3831.69 |
23600.0 |
3831.69 |
2020-08-04 |
3869.85 |
3820.0 |
3858.0 |
3867.47 |
11700.0 |
3867.47 |
2020-08-03 |
3988.55 |
3867.56 |
3935.0 |
3874.2 |
18700.0 |
3874.2 |
2020-07-31 |
3979.5 |
3850.11 |
3872.0 |
3930.15 |
14200.0 |
3930.15 |
2020-07-30 |
4000.0 |
3872.0 |
3872.0 |
3943.55 |
23100.0 |
3943.55 |
2020-07-29 |
3937.36 |
3807.01 |
3817.0 |
3934.0 |
19500.0 |
3934.0 |
2020-07-28 |
3936.96 |
3778.08 |
3931.5 |
3787.8 |
27800.0 |
3787.8 |
2020-07-27 |
3961.24 |
3760.25 |
3817.67 |
3912.0 |
31000.0 |
3912.0 |
2020-07-24 |
3837.87 |
3658.0 |
3712.0 |
3810.39 |
27200.0 |
3810.39 |
2020-07-23 |
3899.99 |
3682.0 |
3757.86 |
3726.19 |
25100.0 |
3726.19 |
2020-07-22 |
3770.0 |
3500.0 |
3510.25 |
3733.8 |
51600.0 |
3733.8 |
2020-07-21 |
3470.0 |
3350.0 |
3460.1 |
3373.46 |
23500.0 |
3373.46 |
2020-07-20 |
3417.53 |
3277.85 |
3359.97 |
3397.12 |
16200.0 |
3397.12 |
2020-07-17 |
3460.57 |
3330.98 |
3399.45 |
3342.8 |
18400.0 |
3342.8 |
2020-07-16 |
3365.98 |
3302.78 |
3329.47 |
3345.05 |
15100.0 |
3345.05 |
2020-07-15 |
3366.99 |
3260.0 |
3366.99 |
3337.32 |
21900.0 |
3337.32 |
2020-07-14 |
3306.5 |
3199.53 |
3199.53 |
3306.49 |
15300.0 |
3306.49 |
2020-07-13 |
3340.0 |
3205.05 |
3280.0 |
3214.63 |
15600.0 |
3214.63 |
2020-07-10 |
3282.95 |
3230.09 |
3250.01 |
3270.71 |
12900.0 |
3270.71 |
2020-07-09 |
3330.0 |
3216.6 |
3330.0 |
3244.48 |
15700.0 |
3244.48 |
2020-07-08 |
3339.4 |
3263.11 |
3265.0 |
3331.42 |
19300.0 |
3331.42 |
2020-07-07 |
3320.0 |
3221.68 |
3275.0 |
3241.07 |
16200.0 |
3241.07 |
2020-07-06 |
3316.15 |
3204.99 |
3224.65 |
3306.47 |
23700.0 |
3306.47 |
2020-07-02 |
3274.0 |
3158.88 |
3247.8 |
3170.0 |
26400.0 |
3170.0 |
2020-07-01 |
3269.47 |
3175.55 |
3254.88 |
3185.9 |
21700.0 |
3185.9 |
2020-06-30 |
3270.0 |
3194.88 |
3194.88 |
3258.75 |
32200.0 |
3258.75 |
2020-06-29 |
3210.42 |
3114.88 |
3188.0 |
3190.77 |
22800.0 |
3190.77 |
2020-06-26 |
3187.0 |
3113.7 |
3169.75 |
3167.64 |
71900.0 |
3167.64 |
2020-06-25 |
3224.0 |
3120.0 |
3150.0 |
3193.2 |
24300.0 |
3193.2 |
2020-06-24 |
3240.87 |
3103.24 |
3240.87 |
3186.84 |
28300.0 |
3186.84 |
2020-06-23 |
3320.0 |
3254.94 |
3320.0 |
3270.74 |
16300.0 |
3270.74 |
2020-06-22 |
3301.12 |
3240.39 |
3278.64 |
3278.11 |
28100.0 |
3278.11 |
2020-06-19 |
3435.0 |
3255.7 |
3435.0 |
3298.28 |
31000.0 |
3298.28 |
2020-06-18 |
3463.1 |
3335.0 |
3431.86 |
3360.97 |
23400.0 |
3360.97 |
2020-06-17 |
3510.0 |
3440.02 |
3470.0 |
3482.1 |
40900.0 |
3482.1 |
2020-06-16 |
3462.51 |
3299.15 |
3299.15 |
3450.06 |
47100.0 |
3450.06 |
2020-06-15 |
3278.88 |
3050.0 |
3050.0 |
3236.34 |
54200.0 |
3236.34 |
2020-06-12 |
3273.44 |
3101.05 |
3207.92 |
3175.37 |
24400.0 |
3175.37 |
2020-06-11 |
3339.97 |
3098.63 |
3315.2 |
3098.63 |
30800.0 |
3098.63 |
2020-06-10 |
3473.0 |
3309.53 |
3420.0 |
3420.34 |
19300.0 |
3420.34 |
2020-06-09 |
3500.0 |
3405.27 |
3497.0 |
3428.69 |
18800.0 |
3428.69 |
2020-06-08 |
3619.26 |
3499.5 |
3500.0 |
3524.75 |
24400.0 |
3524.75 |
2020-06-05 |
3506.63 |
3397.0 |
3475.0 |
3491.07 |
26700.0 |
3491.07 |
2020-06-04 |
3473.97 |
3378.0 |
3386.79 |
3396.38 |
27000.0 |
3396.38 |
2020-06-03 |
3455.66 |
3294.45 |
3294.45 |
3423.81 |
27600.0 |
3423.81 |
2020-06-02 |
3290.39 |
3230.01 |
3270.0 |
3263.4 |
24000.0 |
3263.4 |
2020-06-01 |
3299.2 |
3185.6 |
3245.08 |
3204.14 |
19400.0 |
3204.14 |
2020-05-29 |
3285.76 |
3163.05 |
3175.55 |
3221.61 |
71600.0 |
3221.61 |
2020-05-28 |
3417.56 |
3212.62 |
3365.79 |
3220.41 |
29700.0 |
3220.41 |
2020-05-27 |
3351.69 |
3260.1 |
3280.0 |
3350.55 |
36700.0 |
3350.55 |
2020-05-26 |
3309.2 |
3190.0 |
3202.0 |
3214.42 |
35000.0 |
3214.42 |
2020-05-22 |
3160.33 |
3056.01 |
3114.0 |
3133.86 |
18200.0 |
3133.86 |
2020-05-21 |
3179.04 |
3052.24 |
3068.93 |
3124.0 |
26900.0 |
3124.0 |
2020-05-20 |
3239.82 |
3034.63 |
3174.13 |
3086.0 |
25900.0 |
3086.0 |
2020-05-19 |
3200.0 |
3010.0 |
3078.55 |
3137.09 |
38200.0 |
3137.09 |
2020-05-18 |
3130.0 |
2847.15 |
2922.03 |
3100.63 |
39400.0 |
3100.63 |
2020-05-15 |
2841.36 |
2733.0 |
2758.52 |
2795.06 |
26400.0 |
2795.06 |
2020-05-14 |
2803.51 |
2660.0 |
2750.0 |
2800.06 |
26700.0 |
2800.06 |
2020-05-13 |
2960.0 |
2737.0 |
2901.1 |
2768.01 |
30500.0 |
2768.01 |
2020-05-12 |
3067.0 |
2877.38 |
3060.0 |
2877.38 |
34600.0 |
2877.38 |
2020-05-11 |
3103.72 |
3048.39 |
3076.9 |
3055.83 |
16000.0 |
3055.83 |
2020-05-08 |
3144.83 |
3015.0 |
3030.0 |
3119.67 |
27000.0 |
3119.67 |
2020-05-07 |
3135.0 |
3000.0 |
3105.0 |
3000.0 |
38300.0 |
3000.0 |
2020-05-06 |
3150.0 |
3025.63 |
3115.0 |
3065.0 |
28300.0 |
3065.0 |
2020-05-05 |
3162.72 |
3042.38 |
3042.38 |
3100.0 |
24300.0 |
3100.0 |
2020-05-04 |
3087.79 |
2955.72 |
3014.97 |
3062.68 |
35000.0 |
3062.68 |
2020-05-01 |
3067.11 |
2959.0 |
3000.0 |
3036.9 |
20800.0 |
3036.9 |
2020-04-30 |
3162.04 |
3027.48 |
3121.23 |
3100.0 |
28000.0 |
3100.0 |
2020-04-29 |
3349.97 |
3192.5 |
3248.1 |
3196.53 |
35700.0 |
3196.53 |
2020-04-28 |
3212.67 |
3043.33 |
3043.33 |
3163.84 |
39300.0 |
3163.84 |
2020-04-27 |
3037.38 |
2869.75 |
2899.37 |
2990.7 |
41800.0 |
2990.7 |
2020-04-24 |
2875.0 |
2728.38 |
2750.0 |
2847.37 |
46500.0 |
2847.37 |
2020-04-23 |
2840.0 |
2718.01 |
2809.55 |
2746.33 |
55900.0 |
2746.33 |
2020-04-22 |
2927.9 |
2813.0 |
2874.45 |
2847.6 |
46800.0 |
2847.6 |
2020-04-21 |
2879.62 |
2782.0 |
2782.0 |
2805.44 |
41600.0 |
2805.44 |
2020-04-20 |
2959.17 |
2800.55 |
2836.97 |
2846.86 |
32500.0 |
2846.86 |
2020-04-17 |
2920.0 |
2793.51 |
2821.0 |
2917.75 |
30000.0 |
2917.75 |
2020-04-16 |
2818.99 |
2716.05 |
2754.28 |
2750.06 |
35100.0 |
2750.06 |
2020-04-15 |
2853.47 |
2741.52 |
2850.17 |
2792.95 |
28700.0 |
2792.95 |
2020-04-14 |
2929.99 |
2820.0 |
2847.52 |
2900.44 |
21700.0 |
2900.44 |
2020-04-13 |
2869.38 |
2697.24 |
2869.38 |
2764.8 |
18700.0 |
2764.8 |
2020-04-09 |
3207.62 |
2880.0 |
2999.33 |
2928.01 |
27500.0 |
2928.01 |
2020-04-08 |
2971.15 |
2760.0 |
2793.21 |
2934.65 |
27500.0 |
2934.65 |
2020-04-07 |
2890.99 |
2701.97 |
2782.56 |
2712.71 |
29900.0 |
2712.71 |
2020-04-06 |
2768.72 |
2500.0 |
2500.0 |
2691.4 |
31300.0 |
2691.4 |
2020-04-03 |
2416.99 |
2294.72 |
2330.0 |
2362.94 |
31500.0 |
2362.94 |
2020-04-02 |
2484.43 |
2310.03 |
2380.81 |
2369.97 |
34000.0 |
2369.97 |
2020-04-01 |
2558.93 |
2369.36 |
2502.0 |
2410.0 |
54100.0 |
2410.0 |
2020-03-31 |
2682.43 |
2526.81 |
2673.0 |
2569.11 |
54900.0 |
2569.11 |
2020-03-30 |
2900.0 |
2673.79 |
2880.25 |
2714.31 |
37300.0 |
2714.31 |
2020-03-27 |
2975.0 |
2800.0 |
2929.7 |
2871.62 |
34900.0 |
2871.62 |
2020-03-26 |
3000.0 |
2805.62 |
2854.21 |
2941.47 |
59400.0 |
2941.47 |
2020-03-25 |
2961.0 |
2646.05 |
2646.28 |
2915.0 |
53000.0 |
2915.0 |
2020-03-24 |
2649.51 |
2284.93 |
2284.93 |
2633.49 |
51600.0 |
2633.49 |
2020-03-23 |
2336.0 |
2125.0 |
2280.24 |
2175.0 |
42900.0 |
2175.0 |
2020-03-20 |
2810.8 |
2318.87 |
2733.94 |
2326.89 |
56800.0 |
2326.89 |
2020-03-19 |
2865.99 |
2208.78 |
2266.63 |
2709.42 |
71400.0 |
2709.42 |
2020-03-18 |
2498.55 |
2043.01 |
2151.85 |
2286.27 |
97400.0 |
2286.27 |
2020-03-17 |
2403.6 |
2100.5 |
2386.07 |
2271.55 |
99700.0 |
2271.55 |
2020-03-16 |
2684.03 |
2258.0 |
2600.0 |
2321.78 |
82400.0 |
2321.78 |
2020-03-13 |
2998.21 |
2600.07 |
2991.0 |
2922.28 |
58300.0 |
2922.28 |
2020-03-12 |
3276.53 |
2729.53 |
3120.0 |
2947.2 |
59800.0 |
2947.2 |
2020-03-11 |
3737.66 |
3400.0 |
3679.59 |
3411.9 |
41200.0 |
3411.9 |
2020-03-10 |
3750.0 |
3570.01 |
3686.3 |
3750.0 |
45500.0 |
3750.0 |
2020-03-09 |
3757.36 |
3620.36 |
3725.0 |
3632.35 |
38500.0 |
3632.35 |
2020-03-06 |
3877.5 |
3758.36 |
3824.35 |
3845.23 |
27100.0 |
3845.23 |
2020-03-05 |
3988.16 |
3885.0 |
3988.16 |
3923.61 |
26300.0 |
3923.61 |
2020-03-04 |
4034.99 |
3881.94 |
3930.55 |
4017.0 |
25700.0 |
4017.0 |
2020-03-03 |
3962.46 |
3760.02 |
3788.0 |
3843.84 |
35900.0 |
3843.84 |
2020-03-02 |
3788.31 |
3647.24 |
3689.3 |
3788.31 |
31200.0 |
3788.31 |
2020-02-28 |
3710.61 |
3585.19 |
3678.06 |
3667.18 |
47500.0 |
3667.18 |
2020-02-27 |
3919.67 |
3702.85 |
3814.67 |
3746.04 |
45400.0 |
3746.04 |
2020-02-26 |
3953.54 |
3792.75 |
3857.0 |
3849.5 |
31100.0 |
3849.5 |
2020-02-25 |
4027.28 |
3853.7 |
4010.88 |
3860.28 |
25800.0 |
3860.28 |
2020-02-24 |
4037.25 |
3975.55 |
3994.48 |
3988.41 |
21800.0 |
3988.41 |
2020-02-21 |
4071.13 |
3986.95 |
4011.0 |
4031.14 |
37800.0 |
4031.14 |
2020-02-20 |
4042.0 |
3939.42 |
3968.05 |
4037.77 |
16700.0 |
4037.77 |
2020-02-19 |
4015.66 |
3953.04 |
3975.3 |
3965.95 |
21600.0 |
3965.95 |
2020-02-18 |
4035.27 |
3952.57 |
3971.72 |
3960.0 |
28200.0 |
3960.0 |