名前 | Northwest Pipe Company Common Stock |
ティッカー | NWPX |
国 | United States |
上場年 | 1995.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.59 | 31.16 | 32.59 | 32.24 | 24400.0 | 32.24 |
2021-02-12 | 32.32 | 31.04 | 31.78 | 32.04 | 22800.0 | 32.04 |
2021-02-11 | 32.48 | 31.25 | 31.83 | 31.91 | 30900.0 | 31.91 |
2021-02-10 | 33.05 | 31.75 | 32.5 | 32.0 | 29000.0 | 32.0 |
2021-02-09 | 32.25 | 31.17 | 31.8 | 32.21 | 29100.0 | 32.21 |
2021-02-08 | 32.16 | 31.64 | 31.92 | 31.77 | 25000.0 | 31.77 |
2021-02-05 | 32.0 | 31.46 | 31.89 | 31.8 | 30800.0 | 31.8 |
2021-02-04 | 31.9 | 31.11 | 31.46 | 31.9 | 26800.0 | 31.9 |
2021-02-03 | 31.76 | 30.34 | 30.34 | 31.47 | 24600.0 | 31.47 |
2021-02-02 | 32.09 | 30.95 | 32.09 | 31.47 | 33200.0 | 31.47 |
2021-02-01 | 31.27 | 30.08 | 30.48 | 31.24 | 35500.0 | 31.24 |
2021-01-29 | 30.86 | 29.7 | 30.19 | 30.25 | 49300.0 | 30.25 |
2021-01-28 | 30.75 | 29.73 | 30.6 | 30.17 | 33800.0 | 30.17 |
2021-01-27 | 30.63 | 29.38 | 29.97 | 30.15 | 40500.0 | 30.15 |
2021-01-26 | 31.07 | 30.12 | 31.07 | 30.82 | 41900.0 | 30.82 |
2021-01-25 | 31.75 | 30.47 | 31.72 | 30.8 | 40300.0 | 30.8 |
2021-01-22 | 32.26 | 31.41 | 31.75 | 32.0 | 48100.0 | 32.0 |
2021-01-21 | 32.31 | 31.88 | 32.18 | 32.2 | 35400.0 | 32.2 |
2021-01-20 | 32.57 | 31.12 | 31.12 | 32.23 | 37900.0 | 32.23 |
2021-01-19 | 31.69 | 30.76 | 31.69 | 31.12 | 26100.0 | 31.12 |
2021-01-15 | 31.87 | 30.78 | 31.42 | 31.53 | 65200.0 | 31.53 |
2021-01-14 | 31.91 | 30.83 | 30.83 | 31.6 | 47100.0 | 31.6 |
2021-01-13 | 31.55 | 30.24 | 31.44 | 30.73 | 67700.0 | 30.73 |
2021-01-12 | 32.0 | 30.21 | 30.21 | 31.59 | 41000.0 | 31.59 |
2021-01-11 | 30.18 | 29.24 | 29.46 | 30.08 | 32600.0 | 30.08 |
2021-01-08 | 30.3 | 29.37 | 30.21 | 30.18 | 28900.0 | 30.18 |
2021-01-07 | 30.64 | 29.42 | 30.5 | 30.22 | 50300.0 | 30.22 |
2021-01-06 | 30.67 | 27.86 | 27.86 | 30.36 | 80400.0 | 30.36 |
2021-01-05 | 27.8 | 27.01 | 27.51 | 27.2 | 32700.0 | 27.2 |
2021-01-04 | 28.6 | 27.44 | 28.44 | 27.51 | 30200.0 | 27.51 |
2020-12-31 | 28.72 | 27.69 | 27.75 | 28.3 | 29400.0 | 28.3 |
2020-12-30 | 27.77 | 26.73 | 26.82 | 27.49 | 20300.0 | 27.49 |
2020-12-29 | 28.37 | 27.05 | 28.37 | 27.37 | 15500.0 | 27.37 |
2020-12-28 | 28.84 | 27.68 | 28.11 | 28.24 | 27100.0 | 28.24 |
2020-12-24 | 28.02 | 27.11 | 27.41 | 27.89 | 28600.0 | 27.89 |
2020-12-23 | 27.65 | 26.33 | 26.4 | 27.04 | 41500.0 | 27.04 |
2020-12-22 | 27.1 | 25.88 | 27.1 | 26.11 | 51300.0 | 26.11 |
2020-12-21 | 27.79 | 26.56 | 27.01 | 26.95 | 91000.0 | 26.95 |
2020-12-18 | 28.58 | 27.07 | 28.58 | 27.32 | 127500.0 | 27.32 |
2020-12-17 | 28.6 | 27.86 | 28.6 | 28.38 | 55700.0 | 28.38 |
2020-12-16 | 28.78 | 27.6 | 28.55 | 28.26 | 59700.0 | 28.26 |
2020-12-15 | 28.56 | 27.32 | 27.4 | 28.43 | 129500.0 | 28.43 |
2020-12-14 | 28.37 | 26.8 | 27.88 | 26.93 | 38500.0 | 26.93 |
2020-12-11 | 28.75 | 27.65 | 28.06 | 27.82 | 75700.0 | 27.82 |
2020-12-10 | 29.18 | 27.54 | 27.58 | 28.09 | 42700.0 | 28.09 |
2020-12-09 | 28.23 | 27.3 | 27.89 | 27.55 | 63600.0 | 27.55 |
2020-12-08 | 28.67 | 27.51 | 28.6 | 27.74 | 62700.0 | 27.74 |
2020-12-07 | 29.48 | 28.75 | 29.48 | 28.75 | 28200.0 | 28.75 |
2020-12-04 | 29.72 | 28.67 | 28.89 | 29.27 | 40500.0 | 29.27 |
2020-12-03 | 29.57 | 28.26 | 29.3 | 28.53 | 14800.0 | 28.53 |
2020-12-02 | 30.15 | 28.82 | 28.82 | 29.17 | 29000.0 | 29.17 |
2020-12-01 | 30.04 | 29.0 | 29.17 | 29.18 | 31900.0 | 29.18 |
2020-11-30 | 30.26 | 28.37 | 29.0 | 28.78 | 31700.0 | 28.78 |
2020-11-27 | 29.36 | 28.6 | 29.29 | 29.01 | 9000.0 | 29.01 |
2020-11-25 | 30.01 | 28.51 | 29.9 | 29.22 | 33200.0 | 29.22 |
2020-11-24 | 30.48 | 29.31 | 29.32 | 30.25 | 34100.0 | 30.25 |
2020-11-23 | 29.7 | 28.7 | 29.5 | 29.0 | 30300.0 | 29.0 |
2020-11-20 | 29.44 | 27.36 | 28.19 | 29.01 | 36500.0 | 29.01 |
2020-11-19 | 28.49 | 27.37 | 27.7 | 28.49 | 30700.0 | 28.49 |
2020-11-18 | 28.73 | 27.67 | 28.3 | 27.91 | 42200.0 | 27.91 |
2020-11-17 | 28.88 | 28.15 | 28.21 | 28.27 | 22000.0 | 28.27 |
2020-11-16 | 28.96 | 27.61 | 27.99 | 28.54 | 32000.0 | 28.54 |
2020-11-13 | 28.3 | 26.88 | 27.34 | 27.82 | 24500.0 | 27.82 |
2020-11-12 | 29.1 | 27.02 | 27.84 | 27.16 | 41500.0 | 27.16 |
2020-11-11 | 28.68 | 27.89 | 28.61 | 28.15 | 41500.0 | 28.15 |
2020-11-10 | 29.0 | 27.26 | 27.26 | 28.64 | 35700.0 | 28.64 |
2020-11-09 | 29.18 | 26.6 | 28.88 | 26.79 | 45600.0 | 26.79 |
2020-11-06 | 27.22 | 26.14 | 27.13 | 26.52 | 31500.0 | 26.52 |
2020-11-05 | 28.7 | 26.59 | 27.24 | 27.28 | 41500.0 | 27.28 |
2020-11-04 | 28.19 | 25.74 | 27.45 | 26.86 | 42700.0 | 26.86 |
2020-11-03 | 28.24 | 27.5 | 27.65 | 28.13 | 28600.0 | 28.13 |
2020-11-02 | 27.56 | 26.95 | 27.27 | 27.06 | 67800.0 | 27.06 |
2020-10-30 | 27.73 | 26.63 | 27.58 | 26.8 | 44000.0 | 26.8 |
2020-10-29 | 27.86 | 26.36 | 26.8 | 27.57 | 35000.0 | 27.57 |
2020-10-28 | 29.52 | 26.77 | 28.63 | 26.87 | 98400.0 | 26.87 |
2020-10-27 | 30.41 | 29.16 | 30.05 | 29.28 | 31900.0 | 29.28 |
2020-10-26 | 30.5 | 29.88 | 30.08 | 30.22 | 23000.0 | 30.22 |
2020-10-23 | 31.45 | 29.65 | 29.65 | 30.5 | 48400.0 | 30.5 |
2020-10-22 | 30.33 | 29.2 | 29.94 | 29.3 | 28800.0 | 29.3 |
2020-10-21 | 30.81 | 29.62 | 29.62 | 29.87 | 26400.0 | 29.87 |
2020-10-20 | 30.3 | 29.65 | 30.3 | 29.91 | 24500.0 | 29.91 |
2020-10-19 | 31.29 | 29.8 | 30.52 | 29.97 | 33200.0 | 29.97 |
2020-10-16 | 31.5 | 29.35 | 29.72 | 30.62 | 223800.0 | 30.62 |
2020-10-15 | 30.63 | 28.64 | 29.14 | 30.0 | 48000.0 | 30.0 |
2020-10-14 | 30.35 | 29.31 | 30.35 | 29.31 | 36900.0 | 29.31 |
2020-10-13 | 31.32 | 30.15 | 31.07 | 30.35 | 48700.0 | 30.35 |
2020-10-12 | 31.35 | 28.49 | 28.57 | 30.77 | 103700.0 | 30.77 |
2020-10-09 | 28.98 | 27.9 | 28.91 | 28.37 | 14400.0 | 28.37 |
2020-10-08 | 28.94 | 27.91 | 28.24 | 28.55 | 22000.0 | 28.55 |
2020-10-07 | 28.37 | 27.55 | 27.55 | 28.24 | 25500.0 | 28.24 |
2020-10-06 | 28.13 | 26.94 | 27.84 | 26.94 | 30800.0 | 26.94 |
2020-10-05 | 28.37 | 26.5 | 26.5 | 27.45 | 42800.0 | 27.45 |
2020-10-02 | 27.86 | 26.75 | 26.75 | 27.55 | 15800.0 | 27.55 |
2020-10-01 | 27.52 | 26.85 | 26.85 | 27.03 | 41300.0 | 27.03 |
2020-09-30 | 28.09 | 26.1 | 27.93 | 26.46 | 24500.0 | 26.46 |
2020-09-29 | 28.93 | 26.87 | 28.93 | 27.64 | 39000.0 | 27.64 |
2020-09-28 | 29.29 | 25.75 | 25.75 | 29.01 | 134500.0 | 29.01 |
2020-09-25 | 25.74 | 25.03 | 25.03 | 25.4 | 32900.0 | 25.4 |
2020-09-24 | 25.38 | 24.31 | 24.6 | 25.24 | 32600.0 | 25.24 |
2020-09-23 | 25.47 | 24.46 | 25.14 | 24.59 | 31100.0 | 24.59 |
2020-09-22 | 25.62 | 24.53 | 25.62 | 25.22 | 33600.0 | 25.22 |
2020-09-21 | 26.1 | 25.08 | 26.1 | 25.39 | 38500.0 | 25.39 |
2020-09-18 | 27.41 | 26.02 | 26.94 | 26.57 | 104100.0 | 26.57 |
2020-09-17 | 26.9 | 26.37 | 26.37 | 26.76 | 30600.0 | 26.76 |
2020-09-16 | 27.09 | 26.29 | 26.9 | 26.52 | 40200.0 | 26.52 |
2020-09-15 | 27.09 | 26.58 | 26.68 | 26.66 | 19300.0 | 26.66 |
2020-09-14 | 27.2 | 25.51 | 26.96 | 26.58 | 43000.0 | 26.58 |
2020-09-11 | 27.87 | 26.79 | 27.59 | 27.05 | 25900.0 | 27.05 |
2020-09-10 | 27.4 | 26.59 | 27.4 | 27.02 | 22600.0 | 27.02 |
2020-09-09 | 27.51 | 26.65 | 27.22 | 27.18 | 33000.0 | 27.18 |
2020-09-08 | 27.38 | 26.67 | 27.17 | 26.85 | 20700.0 | 26.85 |
2020-09-04 | 27.99 | 26.78 | 27.99 | 27.29 | 40500.0 | 27.29 |
2020-09-03 | 29.43 | 27.41 | 28.55 | 27.41 | 26400.0 | 27.41 |
2020-09-02 | 28.71 | 28.0 | 28.4 | 28.63 | 22500.0 | 28.63 |
2020-09-01 | 28.56 | 27.96 | 28.25 | 28.54 | 19000.0 | 28.54 |
2020-08-31 | 28.58 | 28.13 | 28.45 | 28.33 | 39700.0 | 28.33 |
2020-08-28 | 28.53 | 27.97 | 28.24 | 28.45 | 31600.0 | 28.45 |
2020-08-27 | 28.29 | 27.71 | 28.02 | 28.01 | 31200.0 | 28.01 |
2020-08-26 | 28.08 | 27.46 | 27.69 | 28.02 | 33000.0 | 28.02 |
2020-08-25 | 27.88 | 27.48 | 27.87 | 27.84 | 25600.0 | 27.84 |
2020-08-24 | 28.2 | 27.5 | 28.2 | 27.69 | 34300.0 | 27.69 |
2020-08-21 | 27.9 | 27.19 | 27.56 | 27.72 | 68800.0 | 27.72 |
2020-08-20 | 27.74 | 24.78 | 26.88 | 27.64 | 63100.0 | 27.64 |
2020-08-19 | 28.0 | 27.33 | 27.62 | 27.41 | 26000.0 | 27.41 |
2020-08-18 | 27.81 | 27.1 | 27.75 | 27.57 | 29700.0 | 27.57 |
2020-08-17 | 28.57 | 27.59 | 28.57 | 27.78 | 60200.0 | 27.78 |
2020-08-14 | 28.58 | 28.02 | 28.18 | 28.37 | 27000.0 | 28.37 |
2020-08-13 | 28.43 | 27.59 | 28.19 | 28.4 | 41300.0 | 28.4 |
2020-08-12 | 29.81 | 28.03 | 29.74 | 28.25 | 83200.0 | 28.25 |
2020-08-11 | 29.78 | 29.14 | 29.16 | 29.19 | 46500.0 | 29.19 |
2020-08-10 | 29.45 | 28.22 | 28.22 | 28.79 | 44600.0 | 28.79 |
2020-08-07 | 28.36 | 27.44 | 27.64 | 28.09 | 44900.0 | 28.09 |
2020-08-06 | 27.98 | 27.13 | 27.13 | 27.88 | 51400.0 | 27.88 |
2020-08-05 | 27.29 | 25.96 | 25.96 | 26.97 | 90300.0 | 26.97 |
2020-08-04 | 25.77 | 25.14 | 25.35 | 25.51 | 39000.0 | 25.51 |
2020-08-03 | 25.36 | 24.74 | 25.05 | 25.33 | 59200.0 | 25.33 |
2020-07-31 | 25.28 | 24.04 | 25.28 | 24.85 | 55200.0 | 24.85 |
2020-07-30 | 25.78 | 25.15 | 25.29 | 25.44 | 63400.0 | 25.44 |
2020-07-29 | 26.44 | 25.46 | 25.69 | 25.7 | 56900.0 | 25.7 |
2020-07-28 | 26.19 | 25.56 | 25.82 | 25.68 | 48700.0 | 25.68 |
2020-07-27 | 25.99 | 24.98 | 25.16 | 25.91 | 46300.0 | 25.91 |
2020-07-24 | 25.88 | 25.15 | 25.37 | 25.23 | 44900.0 | 25.23 |
2020-07-23 | 25.98 | 25.37 | 25.37 | 25.62 | 41900.0 | 25.62 |
2020-07-22 | 26.12 | 25.29 | 25.29 | 25.34 | 39400.0 | 25.34 |
2020-07-21 | 25.85 | 25.22 | 25.22 | 25.43 | 38400.0 | 25.43 |
2020-07-20 | 25.5 | 24.61 | 25.43 | 24.99 | 24900.0 | 24.99 |
2020-07-17 | 26.14 | 25.36 | 25.47 | 25.61 | 64900.0 | 25.61 |
2020-07-16 | 25.61 | 24.99 | 25.39 | 25.48 | 46200.0 | 25.48 |
2020-07-15 | 25.89 | 25.16 | 25.25 | 25.43 | 72800.0 | 25.43 |
2020-07-14 | 24.5 | 23.99 | 24.19 | 24.5 | 66100.0 | 24.5 |
2020-07-13 | 24.72 | 24.01 | 24.37 | 24.11 | 50300.0 | 24.11 |
2020-07-10 | 24.46 | 23.2 | 24.16 | 23.94 | 51000.0 | 23.94 |
2020-07-09 | 23.69 | 22.69 | 23.67 | 22.88 | 40300.0 | 22.88 |
2020-07-08 | 24.45 | 23.5 | 24.03 | 23.79 | 44000.0 | 23.79 |
2020-07-07 | 25.05 | 24.09 | 24.27 | 24.2 | 41400.0 | 24.2 |
2020-07-06 | 25.22 | 24.46 | 25.22 | 24.71 | 36300.0 | 24.71 |
2020-07-02 | 26.27 | 24.27 | 26.07 | 24.58 | 44300.0 | 24.58 |
2020-07-01 | 25.63 | 24.87 | 25.13 | 25.54 | 98600.0 | 25.54 |
2020-06-30 | 25.4 | 24.2 | 24.2 | 25.07 | 89500.0 | 25.07 |
2020-06-29 | 24.97 | 23.23 | 23.23 | 24.33 | 69900.0 | 24.33 |
2020-06-26 | 23.6 | 22.48 | 23.6 | 22.75 | 112700.0 | 22.75 |
2020-06-25 | 23.92 | 23.07 | 23.61 | 23.82 | 51700.0 | 23.82 |
2020-06-24 | 25.0 | 23.69 | 24.81 | 23.78 | 74400.0 | 23.78 |
2020-06-23 | 25.55 | 24.95 | 25.49 | 25.13 | 67900.0 | 25.13 |
2020-06-22 | 25.43 | 24.3 | 24.3 | 25.13 | 84000.0 | 25.13 |
2020-06-19 | 25.39 | 24.54 | 24.93 | 24.6 | 225300.0 | 24.6 |
2020-06-18 | 25.49 | 24.35 | 24.84 | 24.5 | 100700.0 | 24.5 |
2020-06-17 | 25.83 | 25.05 | 25.75 | 25.07 | 65400.0 | 25.07 |
2020-06-16 | 26.57 | 25.37 | 26.18 | 25.72 | 72700.0 | 25.72 |
2020-06-15 | 25.47 | 22.88 | 22.88 | 25.04 | 91500.0 | 25.04 |
2020-06-12 | 24.5 | 22.88 | 23.96 | 23.72 | 73600.0 | 23.72 |
2020-06-11 | 24.98 | 22.82 | 24.33 | 22.89 | 84400.0 | 22.89 |
2020-06-10 | 26.26 | 25.27 | 26.22 | 25.46 | 58400.0 | 25.46 |
2020-06-09 | 27.18 | 25.44 | 26.61 | 26.37 | 82600.0 | 26.37 |
2020-06-08 | 27.57 | 26.67 | 26.95 | 26.92 | 63300.0 | 26.92 |
2020-06-05 | 27.37 | 26.13 | 26.64 | 26.84 | 85600.0 | 26.84 |
2020-06-04 | 25.56 | 24.77 | 24.77 | 25.37 | 57500.0 | 25.37 |
2020-06-03 | 25.52 | 24.6 | 24.67 | 24.87 | 42000.0 | 24.87 |
2020-06-02 | 25.08 | 23.66 | 24.78 | 24.21 | 71200.0 | 24.21 |
2020-06-01 | 25.5 | 24.5 | 25.3 | 24.5 | 55500.0 | 24.5 |
2020-05-29 | 25.31 | 23.67 | 24.85 | 25.09 | 85600.0 | 25.09 |
2020-05-28 | 26.07 | 24.73 | 25.97 | 24.91 | 89200.0 | 24.91 |
2020-05-27 | 25.86 | 24.47 | 25.37 | 25.73 | 97700.0 | 25.73 |
2020-05-26 | 24.75 | 23.73 | 24.22 | 24.75 | 103300.0 | 24.75 |
2020-05-22 | 23.74 | 22.63 | 22.71 | 23.26 | 36500.0 | 23.26 |
2020-05-21 | 23.44 | 22.64 | 23.22 | 22.64 | 47300.0 | 22.64 |
2020-05-20 | 23.41 | 22.44 | 22.44 | 23.18 | 49400.0 | 23.18 |
2020-05-19 | 23.14 | 22.17 | 22.32 | 22.18 | 58000.0 | 22.18 |
2020-05-18 | 22.82 | 20.88 | 21.3 | 22.36 | 78300.0 | 22.36 |
2020-05-15 | 20.77 | 20.15 | 20.15 | 20.28 | 66800.0 | 20.28 |
2020-05-14 | 20.42 | 19.33 | 20.0 | 20.23 | 132900.0 | 20.23 |
2020-05-13 | 20.65 | 19.6 | 20.65 | 20.29 | 78600.0 | 20.29 |
2020-05-12 | 22.17 | 20.79 | 21.06 | 20.84 | 82900.0 | 20.84 |
2020-05-11 | 22.47 | 20.15 | 22.25 | 21.05 | 125900.0 | 21.05 |
2020-05-08 | 23.41 | 22.14 | 22.48 | 22.52 | 82000.0 | 22.52 |
2020-05-07 | 23.13 | 22.29 | 22.45 | 22.65 | 56500.0 | 22.65 |
2020-05-06 | 23.38 | 22.22 | 23.1 | 22.25 | 50500.0 | 22.25 |
2020-05-05 | 24.56 | 22.71 | 24.56 | 22.81 | 99500.0 | 22.81 |
2020-05-04 | 24.13 | 23.16 | 23.43 | 23.93 | 47100.0 | 23.93 |
2020-05-01 | 24.0 | 23.02 | 23.69 | 24.0 | 67600.0 | 24.0 |
2020-04-30 | 25.17 | 24.21 | 24.99 | 24.32 | 72900.0 | 24.32 |
2020-04-29 | 25.87 | 24.69 | 24.7 | 25.64 | 77200.0 | 25.64 |
2020-04-28 | 24.89 | 23.84 | 24.44 | 24.55 | 58600.0 | 24.55 |
2020-04-27 | 23.77 | 23.08 | 23.1 | 23.39 | 93900.0 | 23.39 |
2020-04-24 | 23.01 | 22.18 | 22.92 | 22.99 | 100600.0 | 22.99 |
2020-04-23 | 23.49 | 22.51 | 22.95 | 22.85 | 45600.0 | 22.85 |
2020-04-22 | 23.57 | 22.63 | 23.56 | 22.8 | 59000.0 | 22.8 |
2020-04-21 | 23.43 | 22.48 | 22.64 | 22.94 | 48700.0 | 22.94 |
2020-04-20 | 24.0 | 23.22 | 23.5 | 23.47 | 53100.0 | 23.47 |
2020-04-17 | 24.48 | 23.53 | 23.98 | 23.8 | 164200.0 | 23.8 |
2020-04-16 | 24.68 | 22.79 | 24.5 | 23.13 | 142500.0 | 23.13 |
2020-04-15 | 25.49 | 24.5 | 25.49 | 24.51 | 183300.0 | 24.51 |
2020-04-14 | 26.46 | 25.12 | 25.53 | 25.63 | 48800.0 | 25.63 |
2020-04-13 | 26.77 | 24.72 | 26.21 | 24.78 | 50200.0 | 24.78 |
2020-04-09 | 26.44 | 25.39 | 25.6 | 26.29 | 51800.0 | 26.29 |
2020-04-08 | 25.41 | 24.15 | 24.41 | 24.77 | 45500.0 | 24.77 |
2020-04-07 | 26.29 | 23.65 | 25.24 | 23.8 | 66100.0 | 23.8 |
2020-04-06 | 25.14 | 23.33 | 23.33 | 24.77 | 98300.0 | 24.77 |
2020-04-03 | 22.62 | 21.34 | 21.34 | 22.25 | 54200.0 | 22.25 |
2020-04-02 | 21.72 | 19.41 | 20.2 | 21.63 | 93700.0 | 21.63 |
2020-04-01 | 21.91 | 20.02 | 21.91 | 20.11 | 89900.0 | 20.11 |
2020-03-31 | 23.17 | 20.14 | 22.14 | 22.25 | 144500.0 | 22.25 |
2020-03-30 | 23.54 | 21.25 | 21.74 | 22.17 | 66700.0 | 22.17 |
2020-03-27 | 25.71 | 21.03 | 25.71 | 21.6 | 124100.0 | 21.6 |
2020-03-26 | 26.9 | 23.22 | 23.4 | 26.65 | 99400.0 | 26.65 |
2020-03-25 | 23.73 | 21.5 | 22.46 | 22.86 | 51200.0 | 22.86 |
2020-03-24 | 22.8 | 21.47 | 21.84 | 22.43 | 63000.0 | 22.43 |
2020-03-23 | 22.28 | 18.52 | 22.28 | 21.12 | 73400.0 | 21.12 |
2020-03-20 | 23.93 | 18.9 | 22.7 | 22.12 | 144500.0 | 22.12 |
2020-03-19 | 23.53 | 19.66 | 19.66 | 21.95 | 103500.0 | 21.95 |
2020-03-18 | 22.36 | 19.05 | 21.13 | 19.67 | 107800.0 | 19.67 |
2020-03-17 | 23.16 | 19.24 | 20.07 | 22.72 | 116500.0 | 22.72 |
2020-03-16 | 23.63 | 19.09 | 21.16 | 19.33 | 85300.0 | 19.33 |
2020-03-13 | 23.71 | 21.87 | 22.93 | 23.71 | 81600.0 | 23.71 |
2020-03-12 | 24.11 | 21.2 | 23.24 | 21.78 | 95500.0 | 21.78 |
2020-03-11 | 25.25 | 24.47 | 24.48 | 24.81 | 99700.0 | 24.81 |
2020-03-10 | 27.24 | 24.93 | 26.85 | 25.31 | 62300.0 | 25.31 |
2020-03-09 | 28.55 | 26.04 | 28.55 | 26.35 | 107200.0 | 26.35 |
2020-03-06 | 30.4 | 28.62 | 29.88 | 30.28 | 86600.0 | 30.28 |
2020-03-05 | 31.85 | 30.1 | 31.57 | 30.34 | 74500.0 | 30.34 |
2020-03-04 | 32.74 | 31.66 | 32.38 | 32.25 | 104400.0 | 32.25 |
2020-03-03 | 35.52 | 31.54 | 33.43 | 31.6 | 87300.0 | 31.6 |
2020-03-02 | 33.22 | 31.26 | 32.0 | 33.11 | 51000.0 | 33.11 |
2020-02-28 | 32.08 | 30.93 | 31.9 | 31.55 | 93900.0 | 31.55 |
2020-02-27 | 33.85 | 32.04 | 32.29 | 32.59 | 50900.0 | 32.59 |
2020-02-26 | 32.97 | 32.0 | 32.36 | 32.7 | 76200.0 | 32.7 |
2020-02-25 | 33.72 | 32.05 | 33.72 | 32.21 | 58200.0 | 32.21 |
2020-02-24 | 33.77 | 32.46 | 33.22 | 33.74 | 52300.0 | 33.74 |
2020-02-21 | 34.6 | 33.81 | 34.6 | 33.87 | 36300.0 | 33.87 |
2020-02-20 | 35.9 | 34.08 | 35.87 | 34.59 | 80600.0 | 34.59 |
2020-02-19 | 36.7 | 35.83 | 36.17 | 35.88 | 42100.0 | 35.88 |
2020-02-18 | 36.17 | 35.57 | 35.81 | 36.13 | 27900.0 | 36.13 |