名前 | Omega Flex Inc. Common Stock |
ティッカー | OFLX |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 150.52 | 148.0 | 149.35 | 148.55 | 10200.0 | 148.55 |
2021-02-12 | 151.5 | 145.23 | 151.5 | 149.38 | 8400.0 | 149.38 |
2021-02-11 | 156.88 | 148.34 | 156.88 | 148.34 | 6300.0 | 148.34 |
2021-02-10 | 155.0 | 149.49 | 155.0 | 149.49 | 11500.0 | 149.49 |
2021-02-09 | 164.76 | 155.32 | 164.76 | 156.02 | 7500.0 | 156.02 |
2021-02-08 | 172.5 | 166.83 | 172.5 | 168.51 | 5300.0 | 168.51 |
2021-02-05 | 174.94 | 171.65 | 174.8 | 172.05 | 4800.0 | 172.05 |
2021-02-04 | 173.85 | 172.26 | 172.26 | 173.72 | 3400.0 | 173.72 |
2021-02-03 | 182.88 | 173.3 | 181.91 | 173.3 | 8100.0 | 173.3 |
2021-02-02 | 183.41 | 176.0 | 182.06 | 181.91 | 10100.0 | 181.91 |
2021-02-01 | 186.8 | 182.04 | 183.8 | 182.04 | 11000.0 | 182.04 |
2021-01-29 | 193.6 | 175.43 | 175.57 | 185.0 | 19200.0 | 185.0 |
2021-01-28 | 184.99 | 166.64 | 166.64 | 178.84 | 21100.0 | 178.84 |
2021-01-27 | 167.6 | 154.43 | 156.0 | 166.5 | 18000.0 | 166.5 |
2021-01-26 | 159.6 | 154.14 | 156.22 | 158.9 | 5300.0 | 158.9 |
2021-01-25 | 154.01 | 148.79 | 149.98 | 153.95 | 10100.0 | 153.95 |
2021-01-22 | 151.13 | 145.19 | 149.85 | 150.71 | 13500.0 | 150.71 |
2021-01-21 | 154.8 | 147.38 | 154.04 | 150.0 | 5100.0 | 150.0 |
2021-01-20 | 169.96 | 152.11 | 155.0 | 153.1 | 6500.0 | 153.1 |
2021-01-19 | 151.0 | 149.94 | 149.94 | 151.0 | 3300.0 | 151.0 |
2021-01-15 | 147.72 | 144.45 | 144.45 | 146.1 | 9000.0 | 146.1 |
2021-01-14 | 149.03 | 146.04 | 146.32 | 146.12 | 10300.0 | 146.12 |
2021-01-13 | 150.0 | 147.2 | 150.0 | 147.8 | 5100.0 | 147.8 |
2021-01-12 | 151.9 | 148.8 | 151.9 | 150.2 | 10700.0 | 150.2 |
2021-01-11 | 149.81 | 146.0 | 149.8 | 148.1 | 11000.0 | 148.1 |
2021-01-08 | 152.19 | 152.19 | 152.19 | 152.19 | 3200.0 | 152.19 |
2021-01-07 | 159.8 | 150.12 | 153.73 | 153.4 | 3200.0 | 153.4 |
2021-01-06 | 156.95 | 151.7 | 151.7 | 152.14 | 11700.0 | 152.14 |
2021-01-05 | 151.79 | 148.42 | 148.42 | 151.79 | 5300.0 | 151.79 |
2021-01-04 | 147.04 | 143.07 | 146.5 | 145.9 | 10500.0 | 145.9 |
2020-12-31 | 149.76 | 140.24 | 140.24 | 146.0 | 41800.0 | 146.0 |
2020-12-30 | 147.11 | 145.0 | 147.11 | 145.1 | 9300.0 | 145.1 |
2020-12-29 | 154.33 | 145.23 | 154.33 | 145.56 | 11900.0 | 145.56 |
2020-12-28 | 158.74 | 154.8 | 155.49 | 154.81 | 11800.0 | 154.81 |
2020-12-24 | 164.75 | 163.75 | 163.75 | 164.75 | 2000.0 | 164.75 |
2020-12-23 | 170.0 | 166.46 | 170.0 | 167.03 | 2300.0 | 167.03 |
2020-12-22 | 174.5 | 168.0 | 173.59 | 169.59 | 5700.0 | 169.59 |
2020-12-21 | 168.75 | 161.71 | 168.75 | 167.51 | 5300.0 | 167.51 |
2020-12-18 | 175.26 | 169.0 | 171.98 | 171.6 | 23300.0 | 171.6 |
2020-12-17 | 171.77 | 167.37 | 171.0 | 169.0 | 5300.0 | 168.72 |
2020-12-16 | 174.73 | 169.12 | 174.73 | 169.79 | 7700.0 | 169.51 |
2020-12-15 | 170.75 | 165.72 | 165.72 | 168.05 | 8600.0 | 167.77 |
2020-12-14 | 171.58 | 161.06 | 168.16 | 161.06 | 5400.0 | 160.79 |
2020-12-11 | 173.01 | 167.34 | 173.01 | 167.34 | 4300.0 | 167.06 |
2020-12-10 | 166.08 | 158.74 | 158.74 | 166.08 | 8300.0 | 165.8 |
2020-12-09 | 161.02 | 156.61 | 156.61 | 160.11 | 10700.0 | 159.84 |
2020-12-08 | 155.76 | 146.0 | 151.7 | 155.57 | 8200.0 | 155.31 |
2020-12-07 | 153.93 | 151.2 | 152.91 | 152.11 | 3400.0 | 151.86 |
2020-12-04 | 153.8 | 150.0 | 153.1 | 151.0 | 10200.0 | 150.75 |
2020-12-03 | 150.41 | 144.57 | 148.11 | 149.05 | 10300.0 | 148.8 |
2020-12-02 | 147.74 | 143.0 | 147.0 | 146.11 | 13600.0 | 145.87 |
2020-12-01 | 146.35 | 141.25 | 141.25 | 145.36 | 12300.0 | 145.12 |
2020-11-30 | 147.75 | 141.72 | 144.93 | 141.72 | 16900.0 | 141.49 |
2020-11-27 | 150.25 | 146.26 | 150.25 | 146.26 | 5500.0 | 146.02 |
2020-11-25 | 154.1 | 149.8 | 151.0 | 150.09 | 15400.0 | 149.84 |
2020-11-24 | 149.97 | 146.96 | 149.97 | 147.96 | 7400.0 | 147.71 |
2020-11-23 | 150.73 | 145.11 | 150.73 | 146.38 | 7800.0 | 146.14 |
2020-11-20 | 145.58 | 138.42 | 138.42 | 144.3 | 11200.0 | 144.06 |
2020-11-19 | 141.68 | 138.1 | 138.1 | 141.68 | 2700.0 | 141.45 |
2020-11-18 | 142.5 | 137.84 | 139.34 | 138.22 | 6300.0 | 137.99 |
2020-11-17 | 140.75 | 134.02 | 139.0 | 139.11 | 14300.0 | 138.88 |
2020-11-16 | 142.2 | 138.59 | 142.2 | 140.09 | 16400.0 | 139.86 |
2020-11-13 | 142.44 | 138.67 | 141.37 | 140.04 | 13800.0 | 139.81 |
2020-11-12 | 152.67 | 140.39 | 148.35 | 140.7 | 11300.0 | 140.47 |
2020-11-11 | 150.34 | 149.9 | 150.34 | 149.9 | 5100.0 | 149.65 |
2020-11-10 | 157.76 | 149.52 | 149.52 | 154.0 | 9000.0 | 153.74 |
2020-11-09 | 156.94 | 147.99 | 154.61 | 147.99 | 11400.0 | 147.74 |
2020-11-06 | 151.83 | 147.4 | 151.01 | 147.4 | 4300.0 | 147.16 |
2020-11-05 | 156.0 | 153.0 | 154.25 | 153.1 | 8500.0 | 152.85 |
2020-11-04 | 157.98 | 152.83 | 157.98 | 153.73 | 7500.0 | 153.48 |
2020-11-03 | 159.07 | 152.62 | 152.62 | 157.98 | 7700.0 | 157.72 |
2020-11-02 | 150.45 | 147.1 | 148.22 | 149.95 | 7300.0 | 149.7 |
2020-10-30 | 156.93 | 149.7 | 150.69 | 149.7 | 10000.0 | 149.45 |
2020-10-29 | 157.28 | 155.0 | 156.62 | 155.72 | 5800.0 | 155.46 |
2020-10-28 | 160.0 | 154.5 | 159.14 | 156.8 | 6000.0 | 156.54 |
2020-10-27 | 164.5 | 161.66 | 164.5 | 162.18 | 3400.0 | 161.91 |
2020-10-26 | 165.95 | 164.03 | 165.95 | 164.18 | 7100.0 | 163.91 |
2020-10-23 | 168.57 | 166.9 | 168.57 | 166.9 | 3100.0 | 166.62 |
2020-10-22 | 171.46 | 166.01 | 170.16 | 166.31 | 9200.0 | 166.03 |
2020-10-21 | 170.55 | 167.87 | 168.12 | 169.07 | 9400.0 | 168.79 |
2020-10-20 | 172.5 | 169.01 | 172.0 | 170.0 | 13700.0 | 169.72 |
2020-10-19 | 176.0 | 170.55 | 176.0 | 171.6 | 4300.0 | 171.32 |
2020-10-16 | 181.5 | 175.17 | 180.1 | 175.17 | 8300.0 | 174.88 |
2020-10-15 | 181.28 | 167.62 | 171.3 | 181.28 | 20000.0 | 180.98 |
2020-10-14 | 180.84 | 173.25 | 179.26 | 174.1 | 15500.0 | 173.81 |
2020-10-13 | 183.0 | 176.64 | 177.8 | 178.23 | 11600.0 | 177.93 |
2020-10-12 | 177.26 | 169.94 | 172.0 | 176.64 | 8300.0 | 176.35 |
2020-10-09 | 171.92 | 169.12 | 171.03 | 170.01 | 5200.0 | 169.73 |
2020-10-08 | 173.51 | 164.83 | 172.0 | 170.4 | 5400.0 | 170.12 |
2020-10-07 | 171.59 | 160.0 | 160.0 | 170.15 | 8400.0 | 169.87 |
2020-10-06 | 167.11 | 161.91 | 163.71 | 162.89 | 9700.0 | 162.62 |
2020-10-05 | 165.0 | 158.67 | 160.24 | 163.27 | 14900.0 | 163.0 |
2020-10-02 | 162.0 | 156.49 | 157.86 | 160.0 | 11200.0 | 159.73 |
2020-10-01 | 162.72 | 154.0 | 154.9 | 160.1 | 24100.0 | 159.56 |
2020-09-30 | 163.0 | 152.93 | 158.4 | 156.72 | 42200.0 | 156.19 |
2020-09-29 | 158.12 | 144.0 | 144.47 | 157.4 | 16900.0 | 156.86 |
2020-09-28 | 144.08 | 140.9 | 140.9 | 144.0 | 6900.0 | 143.51 |
2020-09-25 | 139.9 | 133.75 | 134.3 | 136.0 | 11600.0 | 135.54 |
2020-09-24 | 134.86 | 128.6 | 129.01 | 134.1 | 21700.0 | 133.64 |
2020-09-23 | 130.0 | 126.25 | 129.49 | 129.21 | 20200.0 | 128.77 |
2020-09-22 | 128.6 | 125.38 | 126.5 | 128.6 | 24300.0 | 128.16 |
2020-09-21 | 131.91 | 123.55 | 131.91 | 126.52 | 22500.0 | 126.09 |
2020-09-18 | 135.2 | 128.33 | 134.7 | 135.2 | 39800.0 | 134.74 |
2020-09-17 | 131.59 | 127.46 | 128.25 | 131.59 | 11100.0 | 131.14 |
2020-09-16 | 134.78 | 128.18 | 129.5 | 129.9 | 20900.0 | 129.46 |
2020-09-15 | 130.0 | 127.5 | 128.0 | 129.83 | 9900.0 | 129.39 |
2020-09-14 | 129.65 | 126.84 | 128.25 | 128.1 | 8600.0 | 127.66 |
2020-09-11 | 130.49 | 125.05 | 127.4 | 127.65 | 8600.0 | 127.22 |
2020-09-10 | 130.99 | 126.48 | 130.0 | 128.29 | 8700.0 | 127.85 |
2020-09-09 | 131.5 | 129.03 | 130.0 | 129.96 | 12700.0 | 129.52 |
2020-09-08 | 131.15 | 129.24 | 131.15 | 129.24 | 7300.0 | 128.8 |
2020-09-04 | 139.85 | 132.0 | 139.85 | 136.0 | 9400.0 | 135.54 |
2020-09-03 | 141.25 | 137.1 | 139.1 | 137.5 | 13700.0 | 137.03 |
2020-09-02 | 144.32 | 139.3 | 139.61 | 143.7 | 14900.0 | 143.21 |
2020-09-01 | 139.41 | 133.25 | 133.25 | 139.41 | 14000.0 | 138.94 |
2020-08-31 | 133.72 | 131.48 | 133.72 | 131.74 | 5300.0 | 131.29 |
2020-08-28 | 136.28 | 132.24 | 135.94 | 135.95 | 4200.0 | 135.49 |
2020-08-27 | 135.78 | 129.4 | 131.61 | 134.05 | 9600.0 | 133.59 |
2020-08-26 | 136.7 | 131.01 | 136.25 | 132.0 | 11100.0 | 131.55 |
2020-08-25 | 139.95 | 137.0 | 139.95 | 137.18 | 2900.0 | 136.71 |
2020-08-24 | 139.6 | 133.65 | 134.0 | 138.01 | 5600.0 | 137.54 |
2020-08-21 | 131.99 | 125.93 | 125.93 | 131.9 | 11000.0 | 131.45 |
2020-08-20 | 128.97 | 124.22 | 124.59 | 126.63 | 4800.0 | 126.2 |
2020-08-19 | 126.46 | 124.77 | 126.46 | 126.0 | 1500.0 | 125.57 |
2020-08-18 | 127.25 | 125.95 | 127.25 | 125.95 | 1900.0 | 125.52 |
2020-08-17 | 127.0 | 124.47 | 125.55 | 126.67 | 7700.0 | 126.24 |
2020-08-14 | 126.99 | 124.03 | 126.96 | 125.75 | 4600.0 | 125.32 |
2020-08-13 | 128.29 | 124.45 | 124.45 | 126.45 | 4700.0 | 126.02 |
2020-08-12 | 129.0 | 125.1 | 127.41 | 126.86 | 3900.0 | 126.43 |
2020-08-11 | 130.0 | 126.15 | 126.15 | 127.02 | 6400.0 | 126.59 |
2020-08-10 | 129.7 | 126.89 | 126.89 | 128.71 | 4200.0 | 128.27 |
2020-08-07 | 125.7 | 124.43 | 125.7 | 125.26 | 2600.0 | 124.83 |
2020-08-06 | 122.99 | 119.75 | 122.99 | 120.71 | 3200.0 | 120.3 |
2020-08-05 | 125.0 | 122.0 | 124.7 | 122.5 | 7300.0 | 122.08 |
2020-08-04 | 124.89 | 120.45 | 120.45 | 124.0 | 1900.0 | 123.58 |
2020-08-03 | 125.69 | 122.51 | 123.07 | 124.49 | 7600.0 | 124.07 |
2020-07-31 | 123.68 | 118.25 | 119.55 | 121.75 | 8800.0 | 121.34 |
2020-07-30 | 122.46 | 117.5 | 122.46 | 119.5 | 4900.0 | 119.09 |
2020-07-29 | 123.5 | 120.69 | 121.2 | 123.11 | 6800.0 | 122.69 |
2020-07-28 | 120.35 | 116.53 | 120.1 | 120.3 | 6300.0 | 119.89 |
2020-07-27 | 121.8 | 116.0 | 116.0 | 121.8 | 2500.0 | 121.39 |
2020-07-24 | 118.6 | 113.54 | 115.97 | 117.63 | 4900.0 | 117.23 |
2020-07-23 | 117.3 | 114.02 | 115.25 | 115.5 | 4800.0 | 115.11 |
2020-07-22 | 116.51 | 113.4 | 116.0 | 115.26 | 6300.0 | 114.87 |
2020-07-21 | 116.0 | 115.5 | 116.0 | 115.5 | 3000.0 | 115.11 |
2020-07-20 | 116.0 | 113.0 | 115.41 | 113.0 | 4100.0 | 112.62 |
2020-07-17 | 118.91 | 104.58 | 109.8 | 114.7 | 11200.0 | 114.31 |
2020-07-16 | 116.75 | 113.31 | 116.75 | 113.31 | 3300.0 | 112.92 |
2020-07-15 | 120.0 | 115.8 | 115.8 | 117.5 | 14300.0 | 117.1 |
2020-07-14 | 114.82 | 112.81 | 112.81 | 113.5 | 4700.0 | 113.11 |
2020-07-13 | 115.0 | 111.45 | 113.99 | 112.17 | 8100.0 | 111.79 |
2020-07-10 | 113.25 | 108.7 | 109.41 | 112.27 | 13500.0 | 111.89 |
2020-07-09 | 110.0 | 105.15 | 110.0 | 107.01 | 12500.0 | 106.65 |
2020-07-08 | 106.74 | 103.0 | 103.35 | 106.71 | 11800.0 | 106.35 |
2020-07-07 | 101.01 | 98.25 | 99.72 | 101.01 | 5200.0 | 100.67 |
2020-07-06 | 104.77 | 100.97 | 103.73 | 101.53 | 5000.0 | 101.18 |
2020-07-02 | 102.5 | 100.66 | 100.66 | 101.4 | 7400.0 | 101.05 |
2020-07-01 | 106.0 | 100.0 | 106.0 | 100.0 | 10100.0 | 99.38 |
2020-06-30 | 106.0 | 103.12 | 104.51 | 105.8 | 7200.0 | 105.14 |
2020-06-29 | 106.95 | 100.96 | 100.96 | 104.51 | 13900.0 | 103.86 |
2020-06-26 | 105.44 | 98.19 | 105.44 | 100.01 | 25400.0 | 99.39 |
2020-06-25 | 108.1 | 102.22 | 106.0 | 106.5 | 6200.0 | 105.84 |
2020-06-24 | 105.7 | 104.3 | 105.4 | 104.3 | 4400.0 | 103.65 |
2020-06-23 | 104.9 | 102.6 | 104.9 | 104.01 | 2700.0 | 103.37 |
2020-06-22 | 106.15 | 103.14 | 103.66 | 103.49 | 3200.0 | 102.85 |
2020-06-19 | 116.0 | 101.62 | 111.17 | 106.91 | 18100.0 | 106.25 |
2020-06-18 | 112.5 | 98.74 | 98.74 | 109.7 | 28500.0 | 109.02 |
2020-06-17 | 109.99 | 99.0 | 109.99 | 99.64 | 7700.0 | 99.02 |
2020-06-16 | 103.69 | 95.38 | 95.47 | 102.69 | 14700.0 | 102.05 |
2020-06-15 | 93.8 | 90.33 | 91.46 | 92.06 | 5300.0 | 91.49 |
2020-06-12 | 100.33 | 94.01 | 100.33 | 94.12 | 8900.0 | 93.54 |
2020-06-11 | 110.89 | 96.8 | 107.6 | 96.8 | 7800.0 | 96.2 |
2020-06-10 | 114.43 | 110.1 | 112.0 | 111.85 | 7300.0 | 111.16 |
2020-06-09 | 112.45 | 109.5 | 111.57 | 111.7 | 9700.0 | 111.01 |
2020-06-08 | 114.4 | 110.0 | 114.4 | 113.0 | 19000.0 | 112.3 |
2020-06-05 | 115.38 | 110.0 | 113.7 | 112.81 | 13100.0 | 112.11 |
2020-06-04 | 116.36 | 109.56 | 115.91 | 110.3 | 14600.0 | 109.62 |
2020-06-03 | 116.6 | 115.0 | 115.0 | 115.31 | 5600.0 | 114.6 |
2020-06-02 | 113.0 | 111.95 | 112.0 | 112.51 | 4000.0 | 111.81 |
2020-06-01 | 111.98 | 103.02 | 106.2 | 111.2 | 37800.0 | 110.51 |
2020-05-29 | 106.6 | 102.11 | 103.5 | 102.3 | 11100.0 | 101.67 |
2020-05-28 | 112.0 | 103.0 | 112.0 | 103.0 | 10500.0 | 102.36 |
2020-05-27 | 110.88 | 104.51 | 110.0 | 110.88 | 6600.0 | 110.19 |
2020-05-26 | 110.0 | 106.0 | 106.0 | 108.86 | 14800.0 | 108.19 |
2020-05-22 | 104.91 | 101.55 | 101.55 | 104.5 | 6100.0 | 103.85 |
2020-05-21 | 103.76 | 98.91 | 99.0 | 100.8 | 7500.0 | 100.18 |
2020-05-20 | 99.33 | 97.52 | 98.8 | 98.6 | 4700.0 | 97.99 |
2020-05-19 | 99.1 | 94.01 | 97.66 | 94.96 | 6200.0 | 94.37 |
2020-05-18 | 99.79 | 95.0 | 96.4 | 99.79 | 6600.0 | 99.17 |
2020-05-15 | 95.05 | 91.04 | 94.06 | 93.5 | 3900.0 | 92.92 |
2020-05-14 | 95.0 | 89.6 | 92.0 | 93.28 | 8800.0 | 92.7 |
2020-05-13 | 93.5 | 88.0 | 88.0 | 93.0 | 12500.0 | 92.42 |
2020-05-12 | 96.8 | 91.01 | 96.8 | 91.01 | 5800.0 | 90.45 |
2020-05-11 | 100.0 | 88.88 | 89.88 | 95.0 | 13600.0 | 94.41 |
2020-05-08 | 94.39 | 92.0 | 94.39 | 92.0 | 3200.0 | 91.43 |
2020-05-07 | 91.91 | 88.02 | 90.63 | 88.4 | 4200.0 | 87.85 |
2020-05-06 | 94.13 | 91.25 | 93.77 | 91.25 | 8600.0 | 90.68 |
2020-05-05 | 97.02 | 90.57 | 95.97 | 92.5 | 8100.0 | 91.93 |
2020-05-04 | 96.31 | 87.87 | 88.4 | 95.67 | 21600.0 | 95.08 |
2020-05-01 | 89.79 | 79.31 | 87.2 | 88.7 | 16300.0 | 88.15 |
2020-04-30 | 92.47 | 86.41 | 86.41 | 90.1 | 15600.0 | 89.54 |
2020-04-29 | 91.27 | 85.86 | 85.86 | 89.41 | 8200.0 | 88.86 |
2020-04-28 | 85.07 | 83.01 | 83.6 | 83.01 | 3700.0 | 82.5 |
2020-04-27 | 82.2 | 78.05 | 78.05 | 81.9 | 6400.0 | 81.39 |
2020-04-24 | 82.0 | 76.9 | 80.31 | 77.8 | 3600.0 | 77.32 |
2020-04-23 | 85.0 | 80.56 | 82.5 | 83.6 | 7000.0 | 83.08 |
2020-04-22 | 84.6 | 76.63 | 80.06 | 82.3 | 9900.0 | 81.79 |
2020-04-21 | 81.86 | 78.32 | 81.86 | 79.3 | 5500.0 | 78.81 |
2020-04-20 | 92.75 | 78.4 | 92.75 | 82.13 | 4500.0 | 81.62 |
2020-04-17 | 91.99 | 80.0 | 81.48 | 90.0 | 10800.0 | 89.44 |
2020-04-16 | 80.91 | 72.95 | 78.0 | 79.5 | 8100.0 | 79.01 |
2020-04-15 | 80.05 | 78.09 | 78.09 | 78.49 | 9900.0 | 78.0 |
2020-04-14 | 87.47 | 83.16 | 85.0 | 85.55 | 7700.0 | 85.02 |
2020-04-13 | 85.28 | 79.1 | 82.4 | 82.81 | 9400.0 | 82.3 |
2020-04-09 | 84.42 | 77.6 | 83.85 | 83.88 | 13400.0 | 83.36 |
2020-04-08 | 82.48 | 74.99 | 74.99 | 81.69 | 10800.0 | 80.91 |
2020-04-07 | 80.1 | 77.1 | 78.13 | 77.1 | 6600.0 | 76.36 |
2020-04-06 | 80.69 | 72.85 | 80.69 | 79.38 | 12900.0 | 78.62 |
2020-04-03 | 81.7 | 76.26 | 77.53 | 76.26 | 7000.0 | 75.53 |
2020-04-02 | 82.21 | 77.46 | 80.0 | 82.21 | 6200.0 | 81.42 |
2020-04-01 | 82.34 | 78.52 | 80.0 | 79.06 | 16000.0 | 78.3 |
2020-03-31 | 84.4 | 75.0 | 79.6 | 84.4 | 12900.0 | 83.59 |
2020-03-30 | 83.32 | 70.34 | 78.07 | 80.0 | 6000.0 | 79.23 |
2020-03-27 | 85.27 | 75.61 | 80.0 | 77.1 | 6800.0 | 76.36 |
2020-03-26 | 86.47 | 73.0 | 73.0 | 83.0 | 7300.0 | 82.2 |
2020-03-25 | 76.9 | 67.26 | 72.11 | 72.0 | 10900.0 | 71.31 |
2020-03-24 | 74.59 | 64.18 | 64.18 | 74.59 | 8600.0 | 73.87 |
2020-03-23 | 63.84 | 55.22 | 58.96 | 61.52 | 14200.0 | 60.93 |
2020-03-20 | 67.0 | 54.79 | 64.39 | 58.65 | 13700.0 | 58.09 |
2020-03-19 | 64.93 | 50.38 | 56.8 | 64.93 | 17000.0 | 64.31 |
2020-03-18 | 61.6 | 57.0 | 61.6 | 57.0 | 15700.0 | 56.45 |
2020-03-17 | 66.74 | 58.72 | 58.72 | 65.87 | 17600.0 | 65.24 |
2020-03-16 | 66.19 | 56.2 | 61.44 | 56.2 | 30900.0 | 55.66 |
2020-03-13 | 71.25 | 67.0 | 71.25 | 67.06 | 21400.0 | 66.42 |
2020-03-12 | 68.15 | 63.0 | 65.0 | 68.15 | 18400.0 | 67.5 |
2020-03-11 | 73.9 | 68.0 | 73.9 | 68.0 | 10200.0 | 67.35 |
2020-03-10 | 75.4 | 74.0 | 75.4 | 74.69 | 4700.0 | 73.97 |
2020-03-09 | 76.0 | 72.46 | 75.72 | 73.94 | 8600.0 | 73.23 |
2020-03-06 | 82.01 | 78.0 | 81.86 | 80.44 | 17500.0 | 79.67 |
2020-03-05 | 85.3 | 83.0 | 84.53 | 84.6 | 18600.0 | 83.79 |
2020-03-04 | 86.49 | 83.08 | 83.08 | 86.49 | 4800.0 | 85.66 |
2020-03-03 | 83.55 | 80.0 | 83.01 | 81.58 | 12700.0 | 80.8 |
2020-03-02 | 83.75 | 78.74 | 78.74 | 83.25 | 6500.0 | 82.45 |
2020-02-28 | 82.74 | 76.61 | 79.62 | 78.3 | 10700.0 | 77.55 |
2020-02-27 | 85.25 | 80.29 | 83.63 | 80.29 | 8700.0 | 79.52 |
2020-02-26 | 85.0 | 83.24 | 83.5 | 85.0 | 11400.0 | 84.18 |
2020-02-25 | 87.37 | 81.98 | 87.37 | 82.37 | 16400.0 | 81.58 |
2020-02-24 | 88.0 | 86.09 | 86.74 | 87.14 | 5500.0 | 86.3 |
2020-02-21 | 88.39 | 86.4 | 86.4 | 88.33 | 6900.0 | 87.48 |
2020-02-20 | 87.48 | 86.09 | 87.4 | 86.51 | 3000.0 | 85.68 |
2020-02-19 | 88.84 | 85.77 | 87.2 | 87.43 | 31000.0 | 86.59 |
2020-02-18 | 87.2 | 83.5 | 85.5 | 87.0 | 36500.0 | 86.16 |