名前 | Penn National Gaming Inc. Common Stock |
ティッカー | PENN |
国 | United States |
上場年 | 1994.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 120.55 | 115.13 | 119.09 | 115.26 | 3602400.0 | 115.26 |
2021-02-12 | 119.43 | 111.0 | 111.81 | 118.82 | 4150900.0 | 118.82 |
2021-02-11 | 117.0 | 110.01 | 115.52 | 112.59 | 3794300.0 | 112.59 |
2021-02-10 | 119.39 | 112.45 | 119.1 | 113.58 | 3918100.0 | 113.58 |
2021-02-09 | 123.7 | 115.64 | 120.45 | 116.82 | 4223700.0 | 116.82 |
2021-02-08 | 127.99 | 116.46 | 125.99 | 121.23 | 9697400.0 | 121.23 |
2021-02-05 | 129.0 | 121.55 | 121.74 | 128.91 | 6042700.0 | 128.91 |
2021-02-04 | 118.89 | 110.82 | 115.44 | 118.34 | 6136100.0 | 118.34 |
2021-02-03 | 113.17 | 107.0 | 110.15 | 109.05 | 3497600.0 | 109.05 |
2021-02-02 | 111.45 | 105.57 | 107.83 | 110.61 | 3615200.0 | 110.61 |
2021-02-01 | 107.25 | 102.56 | 104.45 | 103.98 | 2474100.0 | 103.98 |
2021-01-29 | 107.38 | 101.48 | 107.38 | 103.72 | 4110200.0 | 103.72 |
2021-01-28 | 110.85 | 99.74 | 100.89 | 107.03 | 5643900.0 | 107.03 |
2021-01-27 | 106.25 | 93.13 | 97.2 | 97.7 | 7041000.0 | 97.7 |
2021-01-26 | 106.32 | 98.94 | 106.2 | 99.5 | 4060200.0 | 99.5 |
2021-01-25 | 111.02 | 101.5 | 110.02 | 104.03 | 4060100.0 | 104.03 |
2021-01-22 | 110.89 | 104.76 | 106.0 | 109.41 | 3589000.0 | 109.41 |
2021-01-21 | 108.89 | 103.25 | 106.31 | 107.19 | 2736600.0 | 107.19 |
2021-01-20 | 107.79 | 102.31 | 104.55 | 105.95 | 3191700.0 | 105.95 |
2021-01-19 | 102.56 | 95.42 | 101.11 | 100.42 | 4979300.0 | 100.42 |
2021-01-15 | 106.14 | 98.91 | 103.96 | 99.11 | 4395100.0 | 99.11 |
2021-01-14 | 107.34 | 101.9 | 102.11 | 106.43 | 4439700.0 | 106.43 |
2021-01-13 | 106.8 | 101.85 | 104.88 | 104.21 | 2748200.0 | 104.21 |
2021-01-12 | 106.39 | 98.17 | 100.44 | 105.95 | 4999300.0 | 105.95 |
2021-01-11 | 102.59 | 90.0 | 90.59 | 100.38 | 7447100.0 | 100.38 |
2021-01-08 | 94.75 | 87.27 | 87.95 | 93.75 | 4707600.0 | 93.75 |
2021-01-07 | 92.19 | 87.0 | 89.3 | 87.5 | 3492100.0 | 87.5 |
2021-01-06 | 94.49 | 86.41 | 91.76 | 89.21 | 9536800.0 | 89.21 |
2021-01-05 | 87.29 | 80.17 | 80.26 | 86.98 | 3256700.0 | 86.98 |
2021-01-04 | 87.0 | 80.15 | 85.26 | 80.89 | 4268100.0 | 80.89 |
2020-12-31 | 88.44 | 85.29 | 87.21 | 86.37 | 2181500.0 | 86.37 |
2020-12-30 | 88.82 | 86.71 | 88.5 | 87.09 | 1700200.0 | 87.09 |
2020-12-29 | 90.28 | 86.1 | 89.18 | 88.27 | 2611700.0 | 88.27 |
2020-12-28 | 96.49 | 88.59 | 96.34 | 88.71 | 3705000.0 | 88.71 |
2020-12-24 | 97.86 | 94.11 | 96.13 | 94.66 | 1911000.0 | 94.66 |
2020-12-23 | 99.24 | 95.59 | 97.32 | 96.09 | 4434700.0 | 96.09 |
2020-12-22 | 96.59 | 90.01 | 92.93 | 95.72 | 3450700.0 | 95.72 |
2020-12-21 | 93.72 | 88.59 | 89.31 | 92.72 | 3280000.0 | 92.72 |
2020-12-18 | 95.58 | 90.03 | 92.38 | 91.94 | 11043100.0 | 91.94 |
2020-12-17 | 91.85 | 86.94 | 88.8 | 91.54 | 6006300.0 | 91.54 |
2020-12-16 | 89.1 | 81.65 | 82.71 | 88.73 | 5920100.0 | 88.73 |
2020-12-15 | 83.14 | 77.05 | 79.53 | 83.09 | 5250700.0 | 83.09 |
2020-12-14 | 84.49 | 75.54 | 76.0 | 79.01 | 9182900.0 | 79.01 |
2020-12-11 | 78.34 | 72.98 | 75.37 | 74.42 | 3331800.0 | 74.42 |
2020-12-10 | 76.65 | 72.09 | 73.4 | 75.54 | 3200500.0 | 75.54 |
2020-12-09 | 80.87 | 74.11 | 78.28 | 74.67 | 6394000.0 | 74.67 |
2020-12-08 | 79.74 | 71.4 | 72.0 | 78.77 | 7469900.0 | 78.77 |
2020-12-07 | 73.12 | 70.72 | 71.24 | 72.35 | 1929600.0 | 72.35 |
2020-12-04 | 72.1 | 69.05 | 71.75 | 70.77 | 3176400.0 | 70.77 |
2020-12-03 | 73.93 | 70.27 | 71.51 | 71.73 | 2870600.0 | 71.73 |
2020-12-02 | 73.31 | 68.34 | 69.48 | 71.84 | 2851600.0 | 71.84 |
2020-12-01 | 71.33 | 67.18 | 70.96 | 70.03 | 3495400.0 | 70.03 |
2020-11-30 | 73.33 | 68.23 | 73.28 | 70.0 | 4253000.0 | 70.0 |
2020-11-27 | 76.59 | 72.51 | 72.53 | 73.29 | 2143700.0 | 73.29 |
2020-11-25 | 73.05 | 71.15 | 72.36 | 72.38 | 2573400.0 | 72.38 |
2020-11-24 | 75.05 | 71.8 | 72.79 | 73.27 | 3400900.0 | 73.27 |
2020-11-23 | 72.82 | 69.15 | 70.38 | 71.99 | 2752600.0 | 71.99 |
2020-11-20 | 72.31 | 69.48 | 71.49 | 69.88 | 3758200.0 | 69.88 |
2020-11-19 | 70.72 | 66.56 | 67.47 | 70.5 | 3444600.0 | 70.5 |
2020-11-18 | 70.23 | 64.32 | 64.9 | 67.17 | 5691100.0 | 67.17 |
2020-11-17 | 66.57 | 63.12 | 64.3 | 65.42 | 3036100.0 | 65.42 |
2020-11-16 | 66.35 | 63.22 | 66.17 | 64.64 | 2964700.0 | 64.64 |
2020-11-13 | 67.73 | 64.1 | 65.35 | 65.0 | 4590500.0 | 65.0 |
2020-11-12 | 66.84 | 62.25 | 62.26 | 62.87 | 4213600.0 | 62.87 |
2020-11-11 | 65.28 | 61.82 | 64.69 | 63.6 | 3798200.0 | 63.6 |
2020-11-10 | 64.31 | 58.62 | 62.65 | 63.88 | 6488100.0 | 63.88 |
2020-11-09 | 75.75 | 62.77 | 72.1 | 62.84 | 9980500.0 | 62.84 |
2020-11-06 | 65.04 | 61.39 | 65.04 | 63.86 | 4026200.0 | 63.86 |
2020-11-05 | 65.53 | 61.9 | 62.7 | 65.42 | 5998500.0 | 65.42 |
2020-11-04 | 61.3 | 57.52 | 58.0 | 59.73 | 6511900.0 | 59.73 |
2020-11-03 | 56.65 | 53.12 | 53.71 | 56.06 | 4779900.0 | 56.06 |
2020-11-02 | 55.09 | 52.09 | 54.66 | 53.03 | 4325400.0 | 53.03 |
2020-10-30 | 56.3 | 52.27 | 55.25 | 53.98 | 5369200.0 | 53.98 |
2020-10-29 | 60.98 | 55.61 | 59.2 | 55.74 | 6511000.0 | 55.74 |
2020-10-28 | 58.91 | 55.25 | 55.32 | 56.59 | 6476900.0 | 56.59 |
2020-10-27 | 62.1 | 57.4 | 61.43 | 57.75 | 5477800.0 | 57.75 |
2020-10-26 | 62.87 | 59.1 | 61.44 | 60.68 | 5351100.0 | 60.68 |
2020-10-23 | 64.47 | 61.37 | 63.85 | 62.8 | 3562800.0 | 62.8 |
2020-10-22 | 64.0 | 61.62 | 63.48 | 63.7 | 4334200.0 | 63.7 |
2020-10-21 | 66.4 | 63.11 | 64.97 | 63.13 | 4078000.0 | 63.13 |
2020-10-20 | 67.22 | 64.21 | 64.75 | 64.65 | 4829500.0 | 64.65 |
2020-10-19 | 71.06 | 64.11 | 70.95 | 64.83 | 9844700.0 | 64.83 |
2020-10-16 | 72.26 | 68.51 | 70.32 | 70.91 | 7549400.0 | 70.91 |
2020-10-15 | 69.55 | 65.71 | 66.48 | 69.34 | 3778100.0 | 69.34 |
2020-10-14 | 69.94 | 66.52 | 68.29 | 67.37 | 3935700.0 | 67.37 |
2020-10-13 | 68.26 | 63.68 | 64.8 | 67.93 | 5115800.0 | 67.93 |
2020-10-12 | 67.6 | 64.33 | 66.21 | 64.92 | 4831600.0 | 64.92 |
2020-10-09 | 68.35 | 63.65 | 66.52 | 64.7 | 6492100.0 | 64.7 |
2020-10-08 | 70.0 | 64.51 | 69.49 | 65.69 | 8620100.0 | 65.69 |
2020-10-07 | 69.89 | 67.53 | 67.88 | 68.45 | 4939300.0 | 68.45 |
2020-10-06 | 71.49 | 67.28 | 70.97 | 67.94 | 7301000.0 | 67.94 |
2020-10-05 | 73.93 | 69.16 | 73.18 | 70.49 | 7209500.0 | 70.49 |
2020-10-02 | 74.0 | 70.1 | 70.36 | 72.75 | 6941500.0 | 72.75 |
2020-10-01 | 74.93 | 71.69 | 74.38 | 74.07 | 8832200.0 | 74.07 |
2020-09-30 | 75.24 | 70.89 | 71.03 | 72.7 | 13887200.0 | 72.7 |
2020-09-29 | 72.88 | 67.77 | 72.71 | 69.41 | 12143100.0 | 69.41 |
2020-09-28 | 73.2 | 68.2 | 70.83 | 72.92 | 12420700.0 | 72.92 |
2020-09-25 | 70.62 | 62.25 | 62.65 | 69.85 | 31492200.0 | 69.85 |
2020-09-24 | 67.99 | 62.58 | 63.62 | 63.98 | 17548800.0 | 63.98 |
2020-09-23 | 75.46 | 68.48 | 74.02 | 69.0 | 6324600.0 | 69.0 |
2020-09-22 | 75.17 | 70.63 | 71.29 | 74.36 | 9263000.0 | 74.36 |
2020-09-21 | 71.24 | 67.25 | 68.88 | 70.08 | 8856000.0 | 70.08 |
2020-09-18 | 76.62 | 69.12 | 74.44 | 70.6 | 26739700.0 | 70.6 |
2020-09-17 | 74.73 | 66.5 | 66.51 | 73.0 | 21020500.0 | 73.0 |
2020-09-16 | 71.01 | 67.31 | 68.2 | 67.84 | 8033900.0 | 67.84 |
2020-09-15 | 69.99 | 63.6 | 66.02 | 68.23 | 11630200.0 | 68.23 |
2020-09-14 | 65.94 | 59.41 | 60.22 | 65.54 | 11293000.0 | 65.54 |
2020-09-11 | 63.92 | 57.64 | 63.27 | 59.19 | 9485000.0 | 59.19 |
2020-09-10 | 65.79 | 60.93 | 61.3 | 62.46 | 20658500.0 | 62.46 |
2020-09-09 | 58.62 | 54.52 | 56.52 | 58.15 | 5165300.0 | 58.15 |
2020-09-08 | 57.59 | 52.9 | 53.09 | 55.31 | 5127100.0 | 55.31 |
2020-09-04 | 55.88 | 51.19 | 54.3 | 54.15 | 4766100.0 | 54.15 |
2020-09-03 | 57.44 | 52.88 | 56.86 | 53.92 | 5485400.0 | 53.92 |
2020-09-02 | 58.0 | 54.91 | 57.41 | 57.53 | 4923600.0 | 57.53 |
2020-09-01 | 59.1 | 52.58 | 53.31 | 57.93 | 9882400.0 | 57.93 |
2020-08-31 | 54.28 | 50.93 | 53.92 | 51.1 | 6070600.0 | 51.1 |
2020-08-28 | 54.83 | 53.5 | 53.99 | 53.72 | 4964700.0 | 53.72 |
2020-08-27 | 55.58 | 52.7 | 54.31 | 55.14 | 6999600.0 | 55.14 |
2020-08-26 | 56.7 | 54.97 | 56.41 | 55.18 | 3084800.0 | 55.18 |
2020-08-25 | 57.43 | 55.2 | 56.17 | 56.18 | 3267000.0 | 56.18 |
2020-08-24 | 56.64 | 54.34 | 56.32 | 55.74 | 4024500.0 | 55.74 |
2020-08-21 | 57.93 | 55.18 | 56.54 | 55.6 | 4907200.0 | 55.6 |
2020-08-20 | 57.09 | 53.31 | 53.71 | 56.58 | 5719900.0 | 56.58 |
2020-08-19 | 56.96 | 53.87 | 55.06 | 54.73 | 8559000.0 | 54.73 |
2020-08-18 | 56.04 | 52.8 | 53.74 | 55.38 | 10506400.0 | 55.38 |
2020-08-17 | 54.05 | 50.87 | 52.81 | 53.37 | 5838900.0 | 53.37 |
2020-08-14 | 53.17 | 50.94 | 52.57 | 52.48 | 7314000.0 | 52.48 |
2020-08-13 | 54.72 | 51.3 | 53.52 | 53.35 | 18711000.0 | 53.35 |
2020-08-12 | 51.17 | 46.95 | 47.53 | 49.76 | 10855500.0 | 49.76 |
2020-08-11 | 49.68 | 45.65 | 46.55 | 46.6 | 10141800.0 | 46.6 |
2020-08-10 | 51.0 | 45.01 | 48.24 | 45.38 | 11297300.0 | 45.38 |
2020-08-07 | 49.08 | 44.5 | 44.9 | 49.0 | 15901500.0 | 49.0 |
2020-08-06 | 44.64 | 37.3 | 38.6 | 43.86 | 21063800.0 | 43.86 |
2020-08-05 | 39.4 | 35.92 | 38.0 | 38.39 | 7082000.0 | 38.39 |
2020-08-04 | 37.62 | 35.75 | 35.89 | 37.42 | 4674000.0 | 37.42 |
2020-08-03 | 36.25 | 33.27 | 34.27 | 36.1 | 6225100.0 | 36.1 |
2020-07-31 | 37.24 | 33.41 | 36.88 | 33.85 | 10568800.0 | 33.85 |
2020-07-30 | 37.35 | 35.56 | 36.16 | 36.81 | 6871700.0 | 36.81 |
2020-07-29 | 38.25 | 33.75 | 33.87 | 37.42 | 12669700.0 | 37.42 |
2020-07-28 | 34.3 | 32.55 | 32.67 | 33.2 | 7146100.0 | 33.2 |
2020-07-27 | 34.88 | 31.86 | 34.58 | 32.86 | 10776300.0 | 32.86 |
2020-07-24 | 35.03 | 32.52 | 33.44 | 34.78 | 6785700.0 | 34.78 |
2020-07-23 | 35.53 | 32.82 | 35.38 | 33.84 | 8121100.0 | 33.84 |
2020-07-22 | 36.77 | 35.22 | 35.8 | 35.93 | 5718600.0 | 35.93 |
2020-07-21 | 36.64 | 33.6 | 33.6 | 36.01 | 8419100.0 | 36.01 |
2020-07-20 | 34.98 | 32.71 | 34.0 | 33.57 | 6324000.0 | 33.57 |
2020-07-17 | 35.64 | 33.26 | 35.03 | 33.7 | 6959200.0 | 33.7 |
2020-07-16 | 35.35 | 32.65 | 33.34 | 34.95 | 9585900.0 | 34.95 |
2020-07-15 | 34.68 | 31.19 | 31.19 | 34.41 | 18412600.0 | 34.41 |
2020-07-14 | 29.52 | 27.83 | 28.05 | 29.14 | 5988600.0 | 29.14 |
2020-07-13 | 31.12 | 28.52 | 29.8 | 28.65 | 10173000.0 | 28.65 |
2020-07-10 | 30.25 | 28.68 | 29.48 | 29.43 | 7693000.0 | 29.43 |
2020-07-09 | 30.41 | 28.23 | 29.29 | 29.85 | 9658600.0 | 29.85 |
2020-07-08 | 29.16 | 26.96 | 28.69 | 28.87 | 12244700.0 | 28.87 |
2020-07-07 | 29.53 | 28.31 | 29.05 | 28.6 | 8139500.0 | 28.6 |
2020-07-06 | 31.93 | 29.34 | 31.55 | 29.78 | 8937800.0 | 29.78 |
2020-07-02 | 33.21 | 30.45 | 33.04 | 30.93 | 9081100.0 | 30.93 |
2020-07-01 | 33.23 | 31.51 | 32.18 | 31.91 | 9904100.0 | 31.91 |
2020-06-30 | 31.4 | 29.06 | 29.3 | 30.54 | 9745900.0 | 30.54 |
2020-06-29 | 31.01 | 28.28 | 29.17 | 29.78 | 15438600.0 | 29.78 |
2020-06-26 | 32.75 | 30.25 | 31.75 | 30.65 | 13355200.0 | 30.65 |
2020-06-25 | 33.22 | 30.83 | 32.41 | 31.7 | 12406400.0 | 31.7 |
2020-06-24 | 36.6 | 32.43 | 36.1 | 33.38 | 18376100.0 | 33.38 |
2020-06-23 | 37.43 | 32.59 | 33.07 | 36.82 | 30262700.0 | 36.82 |
2020-06-22 | 32.71 | 30.36 | 32.47 | 31.43 | 9448800.0 | 31.43 |
2020-06-19 | 33.97 | 31.37 | 33.73 | 32.14 | 13343400.0 | 32.14 |
2020-06-18 | 33.04 | 31.6 | 31.87 | 31.73 | 5440400.0 | 31.73 |
2020-06-17 | 33.29 | 30.72 | 31.5 | 32.46 | 8312700.0 | 32.46 |
2020-06-16 | 34.66 | 31.16 | 33.9 | 31.71 | 9906600.0 | 31.71 |
2020-06-15 | 31.85 | 27.82 | 28.16 | 31.55 | 10700200.0 | 31.55 |
2020-06-12 | 30.58 | 28.58 | 30.44 | 29.65 | 9352100.0 | 29.65 |
2020-06-11 | 30.94 | 27.52 | 28.13 | 27.86 | 15648600.0 | 27.86 |
2020-06-10 | 32.95 | 29.67 | 32.22 | 31.4 | 14185000.0 | 31.4 |
2020-06-09 | 34.27 | 32.3 | 33.01 | 32.49 | 11928700.0 | 32.49 |
2020-06-08 | 36.75 | 33.73 | 34.75 | 34.3 | 17534300.0 | 34.3 |
2020-06-05 | 40.14 | 35.23 | 39.76 | 36.04 | 18974600.0 | 36.04 |
2020-06-04 | 37.92 | 32.63 | 33.2 | 37.37 | 25079000.0 | 37.37 |
2020-06-03 | 33.0 | 31.12 | 31.95 | 32.71 | 14161400.0 | 32.71 |
2020-06-02 | 33.6 | 30.65 | 33.4 | 31.24 | 16698900.0 | 31.24 |
2020-06-01 | 33.83 | 31.76 | 32.7 | 33.15 | 13099500.0 | 33.15 |
2020-05-29 | 33.22 | 30.87 | 31.22 | 32.81 | 15047000.0 | 32.81 |
2020-05-28 | 34.78 | 31.13 | 32.0 | 31.58 | 27515800.0 | 31.58 |
2020-05-27 | 32.65 | 28.31 | 30.0 | 32.39 | 25561200.0 | 32.39 |
2020-05-26 | 32.87 | 28.94 | 32.6 | 29.29 | 27724400.0 | 29.29 |
2020-05-22 | 30.47 | 28.11 | 29.3 | 30.38 | 27600200.0 | 30.38 |
2020-05-21 | 29.68 | 26.71 | 27.09 | 29.65 | 35813200.0 | 29.65 |
2020-05-20 | 27.3 | 24.77 | 25.62 | 26.81 | 34710800.0 | 26.81 |
2020-05-19 | 25.79 | 22.03 | 22.16 | 23.73 | 27878100.0 | 23.73 |
2020-05-18 | 22.8 | 20.36 | 21.24 | 22.25 | 19440300.0 | 22.25 |
2020-05-15 | 19.97 | 17.48 | 17.57 | 19.35 | 22751400.0 | 19.35 |
2020-05-14 | 18.09 | 16.0 | 16.02 | 17.72 | 14373200.0 | 17.72 |
2020-05-13 | 18.13 | 15.9 | 17.85 | 16.54 | 21639200.0 | 16.54 |
2020-05-12 | 19.32 | 17.61 | 18.83 | 17.75 | 26091400.0 | 17.75 |
2020-05-11 | 19.75 | 17.15 | 17.35 | 18.66 | 18586100.0 | 18.66 |
2020-05-08 | 18.94 | 17.42 | 18.77 | 18.43 | 10971600.0 | 18.43 |
2020-05-07 | 18.68 | 15.07 | 15.48 | 18.18 | 17124300.0 | 18.18 |
2020-05-06 | 16.29 | 15.22 | 15.85 | 15.76 | 6218400.0 | 15.76 |
2020-05-05 | 16.5 | 15.08 | 16.29 | 15.73 | 7537900.0 | 15.73 |
2020-05-04 | 15.82 | 14.31 | 14.82 | 15.61 | 7028500.0 | 15.61 |
2020-05-01 | 17.19 | 15.15 | 16.65 | 15.54 | 9867500.0 | 15.54 |
2020-04-30 | 18.65 | 17.01 | 17.84 | 17.82 | 8973300.0 | 17.82 |
2020-04-29 | 18.74 | 16.63 | 16.94 | 18.61 | 12522100.0 | 18.61 |
2020-04-28 | 16.75 | 14.86 | 16.53 | 15.91 | 9218700.0 | 15.91 |
2020-04-27 | 16.53 | 14.37 | 14.41 | 15.42 | 13002300.0 | 15.42 |
2020-04-24 | 14.21 | 13.37 | 13.7 | 14.1 | 5412900.0 | 14.1 |
2020-04-23 | 14.05 | 13.46 | 13.58 | 13.58 | 6159200.0 | 13.58 |
2020-04-22 | 14.37 | 13.26 | 14.2 | 13.28 | 5409000.0 | 13.28 |
2020-04-21 | 14.05 | 12.96 | 13.5 | 13.57 | 6750700.0 | 13.57 |
2020-04-20 | 14.75 | 13.45 | 13.5 | 13.87 | 7528900.0 | 13.87 |
2020-04-17 | 14.84 | 13.73 | 14.7 | 14.07 | 8712500.0 | 14.07 |
2020-04-16 | 14.2 | 12.84 | 14.02 | 13.38 | 7506700.0 | 13.38 |
2020-04-15 | 14.65 | 13.55 | 13.95 | 13.91 | 7072600.0 | 13.91 |
2020-04-14 | 15.89 | 14.25 | 14.52 | 15.06 | 11084900.0 | 15.06 |
2020-04-13 | 14.57 | 12.8 | 14.16 | 14.08 | 9256000.0 | 14.08 |
2020-04-09 | 15.08 | 13.1 | 14.4 | 13.91 | 12933400.0 | 13.91 |
2020-04-08 | 13.5 | 11.22 | 11.7 | 12.89 | 12982000.0 | 12.89 |
2020-04-07 | 13.17 | 10.78 | 12.82 | 11.03 | 12701800.0 | 11.03 |
2020-04-06 | 11.75 | 10.32 | 11.03 | 11.03 | 11423000.0 | 11.03 |
2020-04-03 | 10.19 | 8.69 | 9.34 | 9.77 | 9936800.0 | 9.77 |
2020-04-02 | 10.74 | 9.0 | 9.89 | 9.21 | 9438200.0 | 9.21 |
2020-04-01 | 12.37 | 10.01 | 11.55 | 10.14 | 11399000.0 | 10.14 |
2020-03-31 | 13.5 | 11.78 | 12.03 | 12.65 | 9349600.0 | 12.65 |
2020-03-30 | 11.69 | 9.87 | 11.26 | 11.66 | 10404300.0 | 11.66 |
2020-03-27 | 12.75 | 11.0 | 12.7 | 11.77 | 11349300.0 | 11.77 |
2020-03-26 | 15.79 | 12.77 | 15.17 | 13.26 | 13672700.0 | 13.26 |
2020-03-25 | 15.97 | 11.8 | 14.83 | 14.56 | 17756800.0 | 14.56 |
2020-03-24 | 14.39 | 12.12 | 12.38 | 13.21 | 24792400.0 | 13.21 |
2020-03-23 | 10.08 | 7.47 | 9.1 | 9.8 | 22571100.0 | 9.8 |
2020-03-20 | 11.85 | 7.16 | 7.17 | 7.89 | 38386500.0 | 7.89 |
2020-03-19 | 7.51 | 4.0 | 4.76 | 6.09 | 19266600.0 | 6.09 |
2020-03-18 | 6.92 | 3.75 | 6.92 | 4.52 | 19787100.0 | 4.52 |
2020-03-17 | 10.07 | 7.0 | 9.1 | 7.33 | 11280400.0 | 7.33 |
2020-03-16 | 12.46 | 8.5 | 12.4 | 8.54 | 13877700.0 | 8.54 |
2020-03-13 | 17.86 | 13.65 | 17.41 | 15.47 | 5274700.0 | 15.47 |
2020-03-12 | 17.46 | 15.06 | 16.8 | 15.43 | 7260900.0 | 15.43 |
2020-03-11 | 22.15 | 19.4 | 22.07 | 19.81 | 5401200.0 | 19.81 |
2020-03-10 | 23.26 | 20.17 | 21.54 | 23.03 | 5035000.0 | 23.03 |
2020-03-09 | 22.44 | 20.39 | 21.31 | 20.43 | 4640900.0 | 20.43 |
2020-03-06 | 24.5 | 22.01 | 22.26 | 23.91 | 5973300.0 | 23.91 |
2020-03-05 | 25.56 | 22.56 | 25.11 | 22.85 | 5925600.0 | 22.85 |
2020-03-04 | 26.96 | 24.42 | 26.52 | 26.05 | 6060000.0 | 26.05 |
2020-03-03 | 29.08 | 25.89 | 28.48 | 26.05 | 5360000.0 | 26.05 |
2020-03-02 | 29.8 | 26.71 | 29.7 | 28.22 | 4815300.0 | 28.22 |
2020-02-28 | 30.38 | 27.95 | 28.11 | 29.57 | 5244200.0 | 29.57 |
2020-02-27 | 30.36 | 27.46 | 29.0 | 28.65 | 7150400.0 | 28.65 |
2020-02-26 | 33.19 | 29.42 | 33.04 | 29.66 | 6112600.0 | 29.66 |
2020-02-25 | 36.66 | 32.04 | 36.39 | 32.07 | 6022100.0 | 32.07 |
2020-02-24 | 37.0 | 35.2 | 36.05 | 35.94 | 3005100.0 | 35.94 |
2020-02-21 | 38.11 | 36.95 | 38.03 | 37.81 | 2018700.0 | 37.81 |
2020-02-20 | 39.18 | 36.64 | 37.14 | 38.17 | 4048100.0 | 38.17 |
2020-02-19 | 37.68 | 37.0 | 37.36 | 37.1 | 2025600.0 | 37.1 |
2020-02-18 | 37.09 | 36.42 | 36.95 | 36.92 | 1708100.0 | 36.92 |