名前 | Plantronics Inc. Common Stock |
ティッカー | PLT |
国 | United States |
上場年 | 1994.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 43.82 | 41.55 | 41.66 | 42.69 | 497100.0 | 42.69 |
2021-02-12 | 44.39 | 41.96 | 42.17 | 43.08 | 359400.0 | 43.08 |
2021-02-11 | 45.78 | 41.73 | 45.19 | 43.36 | 621500.0 | 43.36 |
2021-02-10 | 46.15 | 44.42 | 44.61 | 44.72 | 753900.0 | 44.72 |
2021-02-09 | 44.5 | 41.46 | 42.39 | 44.28 | 677000.0 | 44.28 |
2021-02-08 | 43.51 | 40.72 | 42.18 | 42.45 | 907000.0 | 42.45 |
2021-02-05 | 50.89 | 38.72 | 41.13 | 41.85 | 3013600.0 | 41.85 |
2021-02-04 | 36.2 | 34.44 | 35.22 | 35.15 | 653000.0 | 35.15 |
2021-02-03 | 35.81 | 33.71 | 34.0 | 35.36 | 554500.0 | 35.36 |
2021-02-02 | 34.0 | 32.2 | 33.97 | 33.59 | 313000.0 | 33.59 |
2021-02-01 | 33.56 | 31.4 | 32.08 | 33.3 | 477800.0 | 33.3 |
2021-01-29 | 33.39 | 31.22 | 32.24 | 31.72 | 492600.0 | 31.72 |
2021-01-28 | 33.1 | 31.5 | 32.02 | 32.75 | 546900.0 | 32.75 |
2021-01-27 | 33.2 | 29.77 | 30.58 | 32.47 | 573600.0 | 32.47 |
2021-01-26 | 33.82 | 31.48 | 33.8 | 31.55 | 363200.0 | 31.55 |
2021-01-25 | 34.17 | 31.18 | 33.62 | 33.31 | 774900.0 | 33.31 |
2021-01-22 | 33.39 | 31.78 | 32.0 | 33.28 | 306100.0 | 33.28 |
2021-01-21 | 32.92 | 31.91 | 32.08 | 32.56 | 335000.0 | 32.56 |
2021-01-20 | 33.81 | 31.35 | 32.9 | 32.38 | 658900.0 | 32.38 |
2021-01-19 | 34.64 | 32.4 | 33.49 | 33.34 | 441900.0 | 33.34 |
2021-01-15 | 33.24 | 31.5 | 31.83 | 32.79 | 542700.0 | 32.79 |
2021-01-14 | 33.08 | 30.92 | 31.01 | 32.52 | 468400.0 | 32.52 |
2021-01-13 | 30.75 | 29.79 | 30.63 | 30.63 | 339400.0 | 30.63 |
2021-01-12 | 30.65 | 29.29 | 29.38 | 30.45 | 459900.0 | 30.45 |
2021-01-11 | 30.82 | 28.67 | 30.47 | 29.34 | 443200.0 | 29.34 |
2021-01-08 | 32.83 | 30.74 | 32.04 | 31.12 | 817300.0 | 31.12 |
2021-01-07 | 31.99 | 30.46 | 30.51 | 31.79 | 540300.0 | 31.79 |
2021-01-06 | 30.12 | 28.45 | 28.45 | 30.08 | 660300.0 | 30.08 |
2021-01-05 | 28.23 | 26.29 | 26.29 | 28.02 | 548900.0 | 28.02 |
2021-01-04 | 27.49 | 25.98 | 27.32 | 26.29 | 630400.0 | 26.29 |
2020-12-31 | 27.11 | 26.24 | 26.75 | 27.03 | 416800.0 | 27.03 |
2020-12-30 | 27.14 | 25.66 | 25.68 | 26.66 | 516900.0 | 26.66 |
2020-12-29 | 25.99 | 24.86 | 25.76 | 25.48 | 707500.0 | 25.48 |
2020-12-28 | 26.44 | 25.42 | 26.04 | 25.5 | 342600.0 | 25.5 |
2020-12-24 | 26.25 | 25.11 | 25.84 | 25.58 | 192100.0 | 25.58 |
2020-12-23 | 26.47 | 25.35 | 25.65 | 25.51 | 449000.0 | 25.51 |
2020-12-22 | 25.97 | 24.92 | 24.98 | 25.34 | 469000.0 | 25.34 |
2020-12-21 | 25.69 | 24.01 | 24.5 | 24.84 | 510700.0 | 24.84 |
2020-12-18 | 25.37 | 24.16 | 24.85 | 25.13 | 1683000.0 | 25.13 |
2020-12-17 | 24.91 | 22.89 | 24.14 | 24.8 | 1064700.0 | 24.8 |
2020-12-16 | 24.53 | 22.9 | 24.53 | 24.16 | 918400.0 | 24.16 |
2020-12-15 | 26.05 | 24.27 | 25.6 | 24.69 | 842800.0 | 24.69 |
2020-12-14 | 26.51 | 25.32 | 26.07 | 25.39 | 465200.0 | 25.39 |
2020-12-11 | 26.3 | 25.11 | 25.98 | 25.65 | 545100.0 | 25.65 |
2020-12-10 | 26.95 | 24.86 | 25.57 | 26.37 | 698100.0 | 26.37 |
2020-12-09 | 28.2 | 25.72 | 27.77 | 26.03 | 970700.0 | 26.03 |
2020-12-08 | 28.36 | 27.0 | 27.9 | 27.43 | 543100.0 | 27.43 |
2020-12-07 | 28.61 | 27.32 | 27.7 | 28.0 | 488900.0 | 28.0 |
2020-12-04 | 27.37 | 26.33 | 26.92 | 27.34 | 700100.0 | 27.34 |
2020-12-03 | 27.85 | 26.59 | 27.22 | 26.71 | 595500.0 | 26.71 |
2020-12-02 | 27.3 | 26.19 | 26.31 | 26.96 | 630700.0 | 26.96 |
2020-12-01 | 28.3 | 25.87 | 28.12 | 26.58 | 939800.0 | 26.58 |
2020-11-30 | 30.53 | 27.09 | 28.83 | 27.32 | 1326800.0 | 27.32 |
2020-11-27 | 29.08 | 27.55 | 28.66 | 28.26 | 351600.0 | 28.26 |
2020-11-25 | 28.55 | 26.32 | 26.39 | 28.18 | 754100.0 | 28.18 |
2020-11-24 | 26.64 | 24.02 | 25.01 | 26.36 | 699000.0 | 26.36 |
2020-11-23 | 25.74 | 24.32 | 24.97 | 25.5 | 609200.0 | 25.5 |
2020-11-20 | 25.3 | 23.61 | 23.61 | 24.62 | 756900.0 | 24.62 |
2020-11-19 | 23.59 | 22.6 | 22.83 | 23.59 | 401100.0 | 23.59 |
2020-11-18 | 24.07 | 22.59 | 22.98 | 22.94 | 509100.0 | 22.94 |
2020-11-17 | 23.38 | 21.62 | 22.21 | 22.79 | 741300.0 | 22.79 |
2020-11-16 | 22.15 | 20.57 | 21.84 | 21.86 | 599200.0 | 21.86 |
2020-11-13 | 22.12 | 20.66 | 20.66 | 21.62 | 831400.0 | 21.62 |
2020-11-12 | 20.67 | 19.94 | 20.1 | 20.29 | 569300.0 | 20.29 |
2020-11-11 | 21.18 | 20.24 | 20.73 | 20.35 | 606700.0 | 20.35 |
2020-11-10 | 21.27 | 19.81 | 21.12 | 20.31 | 1081000.0 | 20.31 |
2020-11-09 | 25.95 | 20.51 | 25.65 | 20.81 | 1778500.0 | 20.81 |
2020-11-06 | 25.26 | 24.26 | 25.26 | 24.61 | 608000.0 | 24.61 |
2020-11-05 | 25.64 | 23.31 | 23.66 | 25.24 | 1217700.0 | 25.24 |
2020-11-04 | 23.49 | 22.09 | 22.76 | 23.31 | 655800.0 | 23.31 |
2020-11-03 | 22.99 | 21.63 | 21.69 | 22.82 | 1322700.0 | 22.82 |
2020-11-02 | 22.32 | 20.31 | 20.49 | 21.87 | 1361300.0 | 21.87 |
2020-10-30 | 23.65 | 19.08 | 22.25 | 19.52 | 4316900.0 | 19.52 |
2020-10-29 | 19.1 | 16.73 | 16.8 | 18.99 | 1082400.0 | 18.99 |
2020-10-28 | 18.0 | 16.5 | 17.73 | 16.81 | 978100.0 | 16.81 |
2020-10-27 | 18.56 | 17.6 | 18.0 | 18.18 | 392900.0 | 18.18 |
2020-10-26 | 18.16 | 17.66 | 17.9 | 18.11 | 496100.0 | 18.11 |
2020-10-23 | 18.38 | 17.49 | 17.92 | 18.13 | 368200.0 | 18.13 |
2020-10-22 | 18.7 | 17.74 | 18.58 | 17.81 | 584100.0 | 17.81 |
2020-10-21 | 18.99 | 17.9 | 18.91 | 18.42 | 557300.0 | 18.42 |
2020-10-20 | 19.95 | 17.84 | 17.88 | 19.08 | 1614400.0 | 19.08 |
2020-10-19 | 18.14 | 17.01 | 17.15 | 17.44 | 639500.0 | 17.44 |
2020-10-16 | 17.02 | 16.62 | 16.86 | 16.95 | 670200.0 | 16.95 |
2020-10-15 | 17.08 | 16.55 | 16.74 | 16.88 | 708800.0 | 16.88 |
2020-10-14 | 17.19 | 16.68 | 17.08 | 17.04 | 441800.0 | 17.04 |
2020-10-13 | 17.28 | 16.23 | 16.96 | 17.16 | 876800.0 | 17.16 |
2020-10-12 | 17.7 | 15.15 | 15.3 | 17.26 | 1945000.0 | 17.26 |
2020-10-09 | 14.72 | 13.8 | 13.84 | 14.56 | 1024800.0 | 14.56 |
2020-10-08 | 13.7 | 13.19 | 13.5 | 13.61 | 380100.0 | 13.61 |
2020-10-07 | 13.31 | 12.86 | 12.93 | 13.22 | 476500.0 | 13.22 |
2020-10-06 | 13.67 | 12.71 | 13.23 | 12.92 | 712400.0 | 12.92 |
2020-10-05 | 13.12 | 12.5 | 12.65 | 13.08 | 915700.0 | 13.08 |
2020-10-02 | 12.65 | 11.74 | 11.8 | 12.48 | 459500.0 | 12.48 |
2020-10-01 | 12.18 | 11.77 | 12.02 | 12.12 | 609900.0 | 12.12 |
2020-09-30 | 12.68 | 11.78 | 12.5 | 11.84 | 803200.0 | 11.84 |
2020-09-29 | 12.66 | 12.15 | 12.37 | 12.46 | 575400.0 | 12.46 |
2020-09-28 | 12.39 | 11.75 | 11.81 | 12.27 | 594700.0 | 12.27 |
2020-09-25 | 11.64 | 11.26 | 11.42 | 11.55 | 429600.0 | 11.55 |
2020-09-24 | 11.9 | 11.05 | 11.2 | 11.59 | 960900.0 | 11.59 |
2020-09-23 | 12.44 | 10.95 | 12.29 | 11.18 | 1269000.0 | 11.18 |
2020-09-22 | 13.19 | 12.13 | 13.11 | 12.31 | 606200.0 | 12.31 |
2020-09-21 | 13.55 | 11.85 | 12.08 | 13.02 | 1868600.0 | 13.02 |
2020-09-18 | 12.64 | 12.27 | 12.6 | 12.55 | 1438600.0 | 12.55 |
2020-09-17 | 12.59 | 11.94 | 12.05 | 12.39 | 413900.0 | 12.39 |
2020-09-16 | 12.44 | 11.92 | 12.07 | 12.35 | 489200.0 | 12.35 |
2020-09-15 | 12.75 | 12.0 | 12.47 | 12.04 | 1015100.0 | 12.04 |
2020-09-14 | 12.31 | 11.49 | 12.17 | 11.72 | 622300.0 | 11.72 |
2020-09-11 | 12.38 | 11.85 | 12.19 | 12.02 | 832300.0 | 12.02 |
2020-09-10 | 12.26 | 11.86 | 11.98 | 12.12 | 1136500.0 | 12.12 |
2020-09-09 | 11.99 | 11.41 | 11.55 | 11.95 | 1448300.0 | 11.95 |
2020-09-08 | 11.84 | 11.34 | 11.43 | 11.52 | 747000.0 | 11.52 |
2020-09-04 | 12.12 | 11.1 | 12.12 | 11.64 | 1324500.0 | 11.64 |
2020-09-03 | 12.8 | 11.79 | 12.3 | 11.9 | 1753100.0 | 11.9 |
2020-09-02 | 12.3 | 11.51 | 12.04 | 12.28 | 1080900.0 | 12.28 |
2020-09-01 | 12.32 | 11.83 | 12.18 | 12.0 | 1706700.0 | 12.0 |
2020-08-31 | 13.32 | 12.17 | 12.86 | 12.36 | 1296700.0 | 12.36 |
2020-08-28 | 13.63 | 12.08 | 13.32 | 12.74 | 5121100.0 | 12.74 |
2020-08-27 | 15.34 | 14.63 | 15.14 | 14.69 | 412100.0 | 14.69 |
2020-08-26 | 15.9 | 15.0 | 15.77 | 15.03 | 537300.0 | 15.03 |
2020-08-25 | 16.32 | 15.66 | 16.2 | 15.73 | 449700.0 | 15.73 |
2020-08-24 | 16.65 | 15.95 | 16.4 | 16.13 | 547200.0 | 16.13 |
2020-08-21 | 16.68 | 16.15 | 16.55 | 16.27 | 367100.0 | 16.27 |
2020-08-20 | 17.32 | 16.58 | 17.18 | 16.79 | 304300.0 | 16.79 |
2020-08-19 | 17.95 | 16.85 | 17.0 | 17.44 | 566900.0 | 17.44 |
2020-08-18 | 17.94 | 16.65 | 17.94 | 16.84 | 807400.0 | 16.84 |
2020-08-17 | 19.0 | 17.76 | 18.44 | 17.89 | 1465700.0 | 17.89 |
2020-08-14 | 19.94 | 19.33 | 19.69 | 19.76 | 450100.0 | 19.76 |
2020-08-13 | 19.74 | 18.7 | 18.73 | 19.72 | 594200.0 | 19.72 |
2020-08-12 | 19.28 | 18.45 | 19.2 | 18.75 | 344200.0 | 18.75 |
2020-08-11 | 20.2 | 18.85 | 19.49 | 18.95 | 531300.0 | 18.95 |
2020-08-10 | 19.59 | 18.81 | 18.9 | 19.2 | 538100.0 | 19.2 |
2020-08-07 | 19.27 | 18.66 | 18.7 | 18.83 | 490500.0 | 18.83 |
2020-08-06 | 19.58 | 18.51 | 19.49 | 18.93 | 903200.0 | 18.93 |
2020-08-05 | 19.74 | 19.23 | 19.41 | 19.47 | 679300.0 | 19.47 |
2020-08-04 | 20.17 | 19.01 | 19.96 | 19.06 | 1292800.0 | 19.06 |
2020-08-03 | 20.16 | 19.52 | 20.0 | 19.81 | 632200.0 | 19.81 |
2020-07-31 | 20.57 | 19.31 | 20.34 | 19.99 | 1035100.0 | 19.99 |
2020-07-30 | 21.72 | 19.87 | 21.62 | 20.64 | 1070500.0 | 20.64 |
2020-07-29 | 22.24 | 18.15 | 18.99 | 21.89 | 2173200.0 | 21.89 |
2020-07-28 | 20.13 | 18.34 | 19.49 | 18.61 | 1257200.0 | 18.61 |
2020-07-27 | 19.95 | 19.1 | 19.44 | 19.56 | 758400.0 | 19.56 |
2020-07-24 | 19.5 | 18.84 | 19.26 | 19.16 | 752300.0 | 19.16 |
2020-07-23 | 19.7 | 18.8 | 19.49 | 19.43 | 964400.0 | 19.43 |
2020-07-22 | 19.55 | 18.65 | 18.75 | 19.43 | 1063900.0 | 19.43 |
2020-07-21 | 19.11 | 17.34 | 17.54 | 18.8 | 1919200.0 | 18.8 |
2020-07-20 | 17.44 | 16.85 | 17.06 | 17.33 | 1065400.0 | 17.33 |
2020-07-17 | 17.59 | 16.83 | 17.2 | 17.14 | 1317100.0 | 17.14 |
2020-07-16 | 17.18 | 16.09 | 16.54 | 17.15 | 794500.0 | 17.15 |
2020-07-15 | 16.79 | 15.88 | 16.0 | 16.56 | 2175300.0 | 16.56 |
2020-07-14 | 15.73 | 15.0 | 15.47 | 15.47 | 1422300.0 | 15.47 |
2020-07-13 | 16.0 | 15.0 | 15.01 | 15.51 | 1883500.0 | 15.51 |
2020-07-10 | 15.6 | 14.65 | 15.46 | 14.76 | 2190100.0 | 14.76 |
2020-07-09 | 16.01 | 15.14 | 15.76 | 15.38 | 1005300.0 | 15.38 |
2020-07-08 | 16.05 | 14.4 | 14.49 | 16.02 | 1601400.0 | 16.02 |
2020-07-07 | 14.98 | 14.51 | 14.76 | 14.6 | 658500.0 | 14.6 |
2020-07-06 | 15.36 | 14.89 | 15.05 | 14.96 | 373600.0 | 14.96 |
2020-07-02 | 15.32 | 14.68 | 14.96 | 14.7 | 476100.0 | 14.7 |
2020-07-01 | 15.03 | 14.43 | 14.58 | 14.6 | 749200.0 | 14.6 |
2020-06-30 | 14.87 | 14.01 | 14.58 | 14.68 | 854800.0 | 14.68 |
2020-06-29 | 14.78 | 13.5 | 13.73 | 14.75 | 704200.0 | 14.75 |
2020-06-26 | 14.01 | 13.33 | 13.81 | 13.59 | 2035800.0 | 13.59 |
2020-06-25 | 14.47 | 13.57 | 13.57 | 14.0 | 638400.0 | 14.0 |
2020-06-24 | 14.31 | 13.38 | 14.14 | 13.82 | 829400.0 | 13.82 |
2020-06-23 | 14.5 | 13.82 | 13.93 | 14.35 | 670300.0 | 14.35 |
2020-06-22 | 13.75 | 13.24 | 13.75 | 13.67 | 554300.0 | 13.67 |
2020-06-19 | 14.17 | 13.46 | 13.74 | 13.84 | 930400.0 | 13.84 |
2020-06-18 | 14.08 | 13.3 | 13.76 | 13.55 | 1381500.0 | 13.55 |
2020-06-17 | 15.0 | 13.97 | 15.0 | 14.06 | 1064400.0 | 14.06 |
2020-06-16 | 15.11 | 14.39 | 14.87 | 14.98 | 804600.0 | 14.98 |
2020-06-15 | 14.49 | 12.5 | 12.79 | 14.14 | 785000.0 | 14.14 |
2020-06-12 | 14.28 | 13.02 | 14.18 | 13.25 | 810500.0 | 13.25 |
2020-06-11 | 14.29 | 13.12 | 13.64 | 13.26 | 938200.0 | 13.26 |
2020-06-10 | 16.01 | 14.07 | 15.76 | 14.15 | 1015400.0 | 14.15 |
2020-06-09 | 17.31 | 15.5 | 17.31 | 15.64 | 878500.0 | 15.64 |
2020-06-08 | 17.95 | 16.37 | 16.37 | 17.42 | 1554700.0 | 17.42 |
2020-06-05 | 15.88 | 13.85 | 14.02 | 15.81 | 1750000.0 | 15.81 |
2020-06-04 | 14.16 | 13.54 | 13.93 | 13.66 | 667800.0 | 13.66 |
2020-06-03 | 14.5 | 13.76 | 14.09 | 14.01 | 900800.0 | 14.01 |
2020-06-02 | 13.87 | 12.97 | 13.13 | 13.82 | 1324700.0 | 13.82 |
2020-06-01 | 13.39 | 12.57 | 13.02 | 12.75 | 1169000.0 | 12.75 |
2020-05-29 | 13.34 | 12.41 | 12.83 | 13.03 | 1196100.0 | 13.03 |
2020-05-28 | 13.69 | 12.4 | 13.26 | 12.53 | 2574400.0 | 12.53 |
2020-05-27 | 14.88 | 13.63 | 14.26 | 14.61 | 1331500.0 | 14.61 |
2020-05-26 | 15.19 | 13.95 | 14.65 | 14.0 | 1032600.0 | 14.0 |
2020-05-22 | 14.17 | 13.4 | 13.73 | 14.14 | 644900.0 | 14.14 |
2020-05-21 | 13.94 | 13.2 | 13.35 | 13.58 | 630100.0 | 13.58 |
2020-05-20 | 14.21 | 13.31 | 13.5 | 13.5 | 897600.0 | 13.5 |
2020-05-19 | 13.64 | 12.56 | 13.05 | 13.09 | 694600.0 | 13.09 |
2020-05-18 | 13.24 | 12.01 | 12.16 | 13.19 | 1423100.0 | 13.19 |
2020-05-15 | 12.62 | 11.35 | 12.52 | 11.4 | 1135900.0 | 11.4 |
2020-05-14 | 13.41 | 11.66 | 12.35 | 12.5 | 1425300.0 | 12.5 |
2020-05-13 | 14.18 | 12.0 | 14.03 | 12.48 | 1197100.0 | 12.48 |
2020-05-12 | 14.47 | 13.52 | 13.96 | 14.0 | 832100.0 | 14.0 |
2020-05-11 | 14.27 | 13.68 | 14.22 | 13.82 | 902700.0 | 13.82 |
2020-05-08 | 14.5 | 12.72 | 13.03 | 14.46 | 1019600.0 | 14.46 |
2020-05-07 | 13.25 | 12.55 | 13.22 | 12.79 | 745800.0 | 12.79 |
2020-05-06 | 13.48 | 12.83 | 13.2 | 13.01 | 631100.0 | 13.01 |
2020-05-05 | 13.93 | 12.96 | 13.41 | 13.09 | 534700.0 | 13.09 |
2020-05-04 | 14.12 | 12.68 | 14.12 | 13.13 | 777500.0 | 13.13 |
2020-05-01 | 14.11 | 13.03 | 13.62 | 14.11 | 942100.0 | 14.11 |
2020-04-30 | 14.69 | 13.57 | 14.44 | 14.12 | 1060000.0 | 14.12 |
2020-04-29 | 14.84 | 13.46 | 13.72 | 14.59 | 1025500.0 | 14.59 |
2020-04-28 | 13.62 | 12.68 | 13.31 | 13.18 | 764500.0 | 13.18 |
2020-04-27 | 13.07 | 12.42 | 12.88 | 12.98 | 875100.0 | 12.98 |
2020-04-24 | 12.65 | 11.69 | 11.96 | 12.5 | 598500.0 | 12.5 |
2020-04-23 | 12.05 | 11.22 | 11.24 | 11.75 | 772000.0 | 11.75 |
2020-04-22 | 11.63 | 11.03 | 11.42 | 11.24 | 849000.0 | 11.24 |
2020-04-21 | 11.7 | 10.93 | 11.22 | 10.96 | 1018600.0 | 10.96 |
2020-04-20 | 12.05 | 11.2 | 11.43 | 11.46 | 990200.0 | 11.46 |
2020-04-17 | 11.94 | 11.0 | 11.23 | 11.81 | 1434800.0 | 11.81 |
2020-04-16 | 13.6 | 10.6 | 13.42 | 10.67 | 2854700.0 | 10.67 |
2020-04-15 | 14.1 | 12.2 | 13.44 | 13.89 | 3151500.0 | 13.89 |
2020-04-14 | 13.0 | 11.77 | 12.92 | 12.31 | 698300.0 | 12.31 |
2020-04-13 | 12.87 | 11.01 | 12.31 | 12.37 | 1049300.0 | 12.37 |
2020-04-09 | 12.78 | 11.65 | 12.45 | 12.28 | 1236800.0 | 12.28 |
2020-04-08 | 12.33 | 10.01 | 10.04 | 12.0 | 1590500.0 | 12.0 |
2020-04-07 | 10.76 | 9.34 | 10.1 | 9.82 | 962000.0 | 9.82 |
2020-04-06 | 9.91 | 8.85 | 9.12 | 9.86 | 1022800.0 | 9.86 |
2020-04-03 | 8.88 | 7.36 | 7.58 | 8.67 | 1072800.0 | 8.67 |
2020-04-02 | 8.9 | 7.43 | 8.32 | 7.44 | 1126700.0 | 7.44 |
2020-04-01 | 10.01 | 8.0 | 10.01 | 8.01 | 1590400.0 | 8.01 |
2020-03-31 | 11.34 | 10.02 | 10.98 | 10.06 | 1859000.0 | 10.06 |
2020-03-30 | 11.72 | 10.57 | 10.57 | 11.13 | 2252300.0 | 11.13 |
2020-03-27 | 11.08 | 9.86 | 10.11 | 10.54 | 984900.0 | 10.54 |
2020-03-26 | 12.2 | 9.79 | 11.81 | 10.22 | 1242100.0 | 10.22 |
2020-03-25 | 12.27 | 10.0 | 10.08 | 11.75 | 1857200.0 | 11.75 |
2020-03-24 | 10.15 | 9.0 | 9.32 | 9.9 | 1144900.0 | 9.9 |
2020-03-23 | 9.26 | 7.51 | 8.56 | 8.64 | 1407100.0 | 8.64 |
2020-03-20 | 9.29 | 7.23 | 7.65 | 8.42 | 2424200.0 | 8.42 |
2020-03-19 | 7.88 | 5.37 | 5.52 | 7.5 | 1599800.0 | 7.5 |
2020-03-18 | 6.95 | 4.6 | 6.42 | 5.6 | 1659700.0 | 5.6 |
2020-03-17 | 7.14 | 5.05 | 6.29 | 6.88 | 1581800.0 | 6.88 |
2020-03-16 | 6.95 | 5.61 | 6.66 | 6.22 | 2271600.0 | 6.22 |
2020-03-13 | 9.61 | 6.61 | 9.61 | 7.62 | 2152800.0 | 7.62 |
2020-03-12 | 9.53 | 8.86 | 9.42 | 9.01 | 1520200.0 | 9.01 |
2020-03-11 | 10.22 | 9.17 | 9.21 | 10.0 | 1203600.0 | 10.0 |
2020-03-10 | 9.91 | 8.62 | 9.4 | 9.59 | 1341100.0 | 9.59 |
2020-03-09 | 10.47 | 9.13 | 10.21 | 9.14 | 1141700.0 | 9.14 |
2020-03-06 | 11.88 | 10.97 | 11.49 | 10.99 | 1548600.0 | 10.99 |
2020-03-05 | 12.9 | 11.89 | 12.79 | 12.06 | 1090000.0 | 12.06 |
2020-03-04 | 13.38 | 12.66 | 13.36 | 12.92 | 1267100.0 | 12.92 |
2020-03-03 | 14.28 | 12.88 | 14.16 | 13.2 | 1362200.0 | 13.2 |
2020-03-02 | 14.22 | 13.45 | 13.78 | 14.06 | 1204300.0 | 14.06 |
2020-02-28 | 14.2 | 13.36 | 13.38 | 13.73 | 1023800.0 | 13.73 |
2020-02-27 | 14.48 | 13.06 | 13.65 | 13.88 | 1196200.0 | 13.88 |
2020-02-26 | 14.7 | 13.78 | 14.24 | 13.79 | 1377200.0 | 13.79 |
2020-02-25 | 14.3 | 13.34 | 14.29 | 13.59 | 1365700.0 | 13.59 |
2020-02-24 | 14.58 | 13.68 | 14.17 | 14.3 | 1413600.0 | 14.3 |
2020-02-21 | 14.82 | 13.96 | 14.37 | 14.68 | 1436400.0 | 14.68 |
2020-02-20 | 14.48 | 13.6 | 13.79 | 14.39 | 1027100.0 | 14.39 |
2020-02-19 | 14.17 | 13.33 | 14.06 | 13.82 | 1729000.0 | 13.82 |
2020-02-18 | 14.92 | 14.17 | 14.69 | 14.18 | 1604100.0 | 14.03 |