名前 | PRA Group Inc. Common Stock |
ティッカー | PRAA |
国 | United States |
上場年 | 2002.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 36.67 | 35.96 | 36.46 | 36.3 | 186500.0 | 36.3 |
2021-02-12 | 36.72 | 35.84 | 36.21 | 35.96 | 139700.0 | 35.96 |
2021-02-11 | 37.15 | 36.2 | 36.8 | 36.37 | 272400.0 | 36.37 |
2021-02-10 | 37.31 | 36.65 | 37.08 | 36.84 | 193900.0 | 36.84 |
2021-02-09 | 37.25 | 36.19 | 37.1 | 36.93 | 163400.0 | 36.93 |
2021-02-08 | 37.35 | 36.09 | 36.42 | 37.11 | 202300.0 | 37.11 |
2021-02-05 | 36.73 | 35.62 | 36.56 | 36.12 | 198800.0 | 36.12 |
2021-02-04 | 36.15 | 35.31 | 35.31 | 36.1 | 206600.0 | 36.1 |
2021-02-03 | 35.27 | 33.85 | 34.06 | 35.16 | 178100.0 | 35.16 |
2021-02-02 | 35.18 | 33.9 | 34.0 | 34.22 | 390800.0 | 34.22 |
2021-02-01 | 34.04 | 32.82 | 33.05 | 33.85 | 195100.0 | 33.85 |
2021-01-29 | 33.54 | 32.78 | 33.44 | 32.97 | 304600.0 | 32.97 |
2021-01-28 | 34.07 | 33.08 | 34.07 | 33.47 | 517600.0 | 33.47 |
2021-01-27 | 34.03 | 32.85 | 33.6 | 33.68 | 328900.0 | 33.68 |
2021-01-26 | 34.44 | 33.65 | 34.21 | 33.98 | 175700.0 | 33.98 |
2021-01-25 | 34.1 | 33.13 | 33.83 | 34.0 | 350500.0 | 34.0 |
2021-01-22 | 34.62 | 33.5 | 34.47 | 33.75 | 549400.0 | 33.75 |
2021-01-21 | 35.56 | 34.42 | 35.47 | 34.7 | 223200.0 | 34.7 |
2021-01-20 | 35.84 | 34.99 | 35.63 | 35.4 | 353100.0 | 35.4 |
2021-01-19 | 36.24 | 34.57 | 35.81 | 35.73 | 268800.0 | 35.73 |
2021-01-15 | 36.18 | 35.61 | 36.02 | 35.68 | 184800.0 | 35.68 |
2021-01-14 | 36.85 | 35.82 | 36.03 | 36.3 | 279400.0 | 36.3 |
2021-01-13 | 36.37 | 35.4 | 35.8 | 35.92 | 292400.0 | 35.92 |
2021-01-12 | 35.75 | 34.29 | 34.75 | 35.65 | 412700.0 | 35.65 |
2021-01-11 | 36.14 | 34.44 | 35.2 | 34.49 | 299000.0 | 34.49 |
2021-01-08 | 37.46 | 35.09 | 37.46 | 35.65 | 731000.0 | 35.65 |
2021-01-07 | 40.35 | 37.07 | 40.1 | 37.46 | 703700.0 | 37.46 |
2021-01-06 | 40.62 | 37.48 | 40.02 | 39.6 | 414200.0 | 39.6 |
2021-01-05 | 39.41 | 38.5 | 38.82 | 39.25 | 172400.0 | 39.25 |
2021-01-04 | 39.9 | 37.96 | 39.9 | 38.62 | 230800.0 | 38.62 |
2020-12-31 | 39.84 | 39.06 | 39.45 | 39.66 | 124900.0 | 39.66 |
2020-12-30 | 39.57 | 37.98 | 38.32 | 39.43 | 116900.0 | 39.43 |
2020-12-29 | 39.32 | 38.11 | 39.23 | 38.26 | 155400.0 | 38.26 |
2020-12-28 | 39.44 | 38.51 | 39.05 | 38.94 | 223900.0 | 38.94 |
2020-12-24 | 38.93 | 38.24 | 38.71 | 38.79 | 57300.0 | 38.79 |
2020-12-23 | 39.33 | 38.31 | 38.54 | 38.71 | 133600.0 | 38.71 |
2020-12-22 | 38.98 | 38.14 | 38.82 | 38.34 | 217900.0 | 38.34 |
2020-12-21 | 39.91 | 38.51 | 39.56 | 38.82 | 252600.0 | 38.82 |
2020-12-18 | 40.81 | 39.17 | 40.81 | 39.64 | 1112000.0 | 39.64 |
2020-12-17 | 40.94 | 39.2 | 39.47 | 40.71 | 509800.0 | 40.71 |
2020-12-16 | 42.62 | 39.24 | 42.42 | 39.34 | 450100.0 | 39.34 |
2020-12-15 | 42.54 | 41.31 | 42.09 | 42.48 | 287900.0 | 42.48 |
2020-12-14 | 44.04 | 41.03 | 43.49 | 41.66 | 374200.0 | 41.66 |
2020-12-11 | 44.71 | 42.74 | 44.71 | 43.38 | 176000.0 | 43.38 |
2020-12-10 | 45.52 | 43.5 | 44.06 | 44.98 | 246600.0 | 44.98 |
2020-12-09 | 44.53 | 43.59 | 43.85 | 44.41 | 222200.0 | 44.41 |
2020-12-08 | 43.88 | 43.17 | 43.17 | 43.52 | 126100.0 | 43.52 |
2020-12-07 | 43.75 | 42.89 | 43.51 | 43.53 | 136900.0 | 43.53 |
2020-12-04 | 43.82 | 42.8 | 42.8 | 43.27 | 134400.0 | 43.27 |
2020-12-03 | 42.92 | 42.0 | 42.92 | 42.71 | 294800.0 | 42.71 |
2020-12-02 | 42.87 | 41.75 | 42.32 | 42.65 | 127600.0 | 42.65 |
2020-12-01 | 43.0 | 42.12 | 42.28 | 42.65 | 166200.0 | 42.65 |
2020-11-30 | 42.35 | 41.17 | 42.15 | 41.63 | 416100.0 | 41.63 |
2020-11-27 | 43.6 | 42.18 | 43.12 | 42.49 | 53800.0 | 42.49 |
2020-11-25 | 43.88 | 42.3 | 43.17 | 42.91 | 173900.0 | 42.91 |
2020-11-24 | 43.56 | 42.08 | 42.48 | 43.4 | 315100.0 | 43.4 |
2020-11-23 | 41.87 | 40.2 | 40.52 | 41.66 | 221000.0 | 41.66 |
2020-11-20 | 40.37 | 39.79 | 40.02 | 40.14 | 158300.0 | 40.14 |
2020-11-19 | 40.93 | 39.31 | 40.51 | 40.69 | 209100.0 | 40.69 |
2020-11-18 | 41.3 | 39.89 | 39.96 | 40.71 | 470700.0 | 40.71 |
2020-11-17 | 40.24 | 38.83 | 39.75 | 39.99 | 184000.0 | 39.99 |
2020-11-16 | 40.29 | 39.03 | 39.27 | 40.03 | 370900.0 | 40.03 |
2020-11-13 | 38.89 | 37.72 | 37.75 | 38.53 | 226200.0 | 38.53 |
2020-11-12 | 38.11 | 36.7 | 37.27 | 37.46 | 313600.0 | 37.46 |
2020-11-11 | 38.56 | 37.01 | 38.56 | 37.56 | 302700.0 | 37.56 |
2020-11-10 | 38.84 | 36.3 | 37.17 | 38.68 | 567500.0 | 38.68 |
2020-11-09 | 39.8 | 36.69 | 38.56 | 37.04 | 373700.0 | 37.04 |
2020-11-06 | 37.71 | 35.66 | 37.41 | 36.32 | 374900.0 | 36.32 |
2020-11-05 | 37.63 | 35.73 | 36.74 | 37.12 | 436500.0 | 37.12 |
2020-11-04 | 36.96 | 34.51 | 34.51 | 36.7 | 251900.0 | 36.7 |
2020-11-03 | 36.45 | 34.34 | 36.45 | 35.19 | 422700.0 | 35.19 |
2020-11-02 | 36.14 | 34.55 | 34.6 | 35.88 | 348600.0 | 35.88 |
2020-10-30 | 34.99 | 33.75 | 34.48 | 34.13 | 474700.0 | 34.13 |
2020-10-29 | 36.05 | 34.03 | 35.35 | 34.54 | 268600.0 | 34.54 |
2020-10-28 | 36.5 | 35.31 | 36.02 | 35.6 | 323800.0 | 35.6 |
2020-10-27 | 38.0 | 36.56 | 37.73 | 36.61 | 222900.0 | 36.61 |
2020-10-26 | 38.55 | 37.16 | 37.57 | 37.87 | 214400.0 | 37.87 |
2020-10-23 | 38.67 | 37.95 | 38.58 | 38.02 | 139400.0 | 38.02 |
2020-10-22 | 39.16 | 38.18 | 38.47 | 38.36 | 155200.0 | 38.36 |
2020-10-21 | 39.73 | 38.51 | 39.66 | 38.54 | 186400.0 | 38.54 |
2020-10-20 | 40.33 | 39.19 | 39.47 | 39.7 | 178500.0 | 39.7 |
2020-10-19 | 40.28 | 39.12 | 40.1 | 39.25 | 192800.0 | 39.25 |
2020-10-16 | 40.68 | 39.57 | 39.57 | 40.04 | 212100.0 | 40.04 |
2020-10-15 | 40.0 | 38.52 | 38.86 | 39.84 | 264800.0 | 39.84 |
2020-10-14 | 40.17 | 38.81 | 39.6 | 39.28 | 165700.0 | 39.28 |
2020-10-13 | 40.26 | 38.26 | 38.56 | 39.46 | 181600.0 | 39.46 |
2020-10-12 | 39.47 | 38.1 | 39.31 | 38.88 | 355900.0 | 38.88 |
2020-10-09 | 40.02 | 38.95 | 39.9 | 39.48 | 238700.0 | 39.48 |
2020-10-08 | 40.3 | 38.96 | 39.86 | 39.39 | 160900.0 | 39.39 |
2020-10-07 | 40.93 | 39.4 | 40.33 | 39.49 | 328200.0 | 39.49 |
2020-10-06 | 41.44 | 39.97 | 41.23 | 39.97 | 272500.0 | 39.97 |
2020-10-05 | 40.99 | 40.19 | 40.81 | 40.75 | 220900.0 | 40.75 |
2020-10-02 | 40.71 | 39.32 | 39.32 | 40.55 | 262800.0 | 40.55 |
2020-10-01 | 40.39 | 39.03 | 39.9 | 40.07 | 271500.0 | 40.07 |
2020-09-30 | 41.15 | 39.75 | 40.35 | 39.95 | 227900.0 | 39.95 |
2020-09-29 | 40.35 | 39.3 | 39.87 | 40.17 | 248000.0 | 40.17 |
2020-09-28 | 40.74 | 38.82 | 38.82 | 40.23 | 296500.0 | 40.23 |
2020-09-25 | 39.85 | 38.26 | 39.4 | 38.38 | 304000.0 | 38.38 |
2020-09-24 | 40.12 | 38.48 | 40.12 | 39.65 | 390100.0 | 39.65 |
2020-09-23 | 41.5 | 40.03 | 40.87 | 40.1 | 382200.0 | 40.1 |
2020-09-22 | 40.71 | 39.87 | 40.54 | 40.6 | 201900.0 | 40.6 |
2020-09-21 | 40.42 | 38.89 | 39.93 | 40.29 | 393700.0 | 40.29 |
2020-09-18 | 41.91 | 40.44 | 41.27 | 40.85 | 706800.0 | 40.85 |
2020-09-17 | 41.21 | 40.5 | 40.68 | 40.86 | 235600.0 | 40.86 |
2020-09-16 | 41.99 | 40.58 | 40.9 | 41.23 | 320100.0 | 41.23 |
2020-09-15 | 42.6 | 40.7 | 42.56 | 40.88 | 195400.0 | 40.88 |
2020-09-14 | 42.36 | 40.93 | 41.79 | 42.19 | 322200.0 | 42.19 |
2020-09-11 | 43.07 | 41.4 | 42.59 | 41.46 | 367300.0 | 41.46 |
2020-09-10 | 43.23 | 41.69 | 42.9 | 42.26 | 397000.0 | 42.26 |
2020-09-09 | 44.09 | 42.6 | 44.09 | 42.7 | 430800.0 | 42.7 |
2020-09-08 | 44.64 | 43.39 | 44.15 | 43.63 | 303000.0 | 43.63 |
2020-09-04 | 46.24 | 44.45 | 45.59 | 44.79 | 242500.0 | 44.79 |
2020-09-03 | 46.59 | 44.09 | 46.51 | 44.96 | 381600.0 | 44.96 |
2020-09-02 | 46.78 | 45.53 | 46.44 | 46.22 | 273300.0 | 46.22 |
2020-09-01 | 46.51 | 44.74 | 46.32 | 46.5 | 301600.0 | 46.5 |
2020-08-31 | 47.35 | 46.26 | 46.63 | 46.68 | 1049400.0 | 46.68 |
2020-08-28 | 46.98 | 45.15 | 45.78 | 46.7 | 1388000.0 | 46.7 |
2020-08-27 | 45.91 | 44.8 | 44.98 | 45.65 | 235300.0 | 45.65 |
2020-08-26 | 45.28 | 44.5 | 45.24 | 44.74 | 313000.0 | 44.74 |
2020-08-25 | 46.16 | 45.29 | 46.16 | 45.44 | 258000.0 | 45.44 |
2020-08-24 | 46.31 | 45.29 | 45.82 | 45.86 | 294400.0 | 45.86 |
2020-08-21 | 45.64 | 44.1 | 44.75 | 45.29 | 253600.0 | 45.29 |
2020-08-20 | 45.47 | 44.74 | 44.74 | 44.76 | 116100.0 | 44.76 |
2020-08-19 | 45.77 | 44.15 | 44.48 | 45.25 | 162800.0 | 45.25 |
2020-08-18 | 45.52 | 44.24 | 45.07 | 44.48 | 124800.0 | 44.48 |
2020-08-17 | 45.46 | 44.07 | 45.46 | 45.09 | 357400.0 | 45.09 |
2020-08-14 | 45.27 | 43.64 | 43.64 | 44.94 | 148100.0 | 44.94 |
2020-08-13 | 46.16 | 43.71 | 44.17 | 44.65 | 195900.0 | 44.65 |
2020-08-12 | 46.14 | 44.19 | 45.68 | 44.68 | 272100.0 | 44.68 |
2020-08-11 | 45.83 | 44.15 | 44.35 | 44.65 | 518800.0 | 44.65 |
2020-08-10 | 44.85 | 43.72 | 43.88 | 43.77 | 296300.0 | 43.77 |
2020-08-07 | 45.02 | 42.11 | 44.51 | 44.12 | 612000.0 | 44.12 |
2020-08-06 | 44.99 | 42.04 | 42.04 | 43.7 | 1015700.0 | 43.7 |
2020-08-05 | 41.89 | 39.52 | 39.7 | 41.76 | 293000.0 | 41.76 |
2020-08-04 | 39.86 | 38.47 | 39.81 | 39.19 | 261100.0 | 39.19 |
2020-08-03 | 39.9 | 38.98 | 39.67 | 39.78 | 257400.0 | 39.78 |
2020-07-31 | 39.61 | 37.92 | 39.35 | 39.56 | 321500.0 | 39.56 |
2020-07-30 | 40.26 | 39.34 | 40.21 | 39.37 | 272600.0 | 39.37 |
2020-07-29 | 41.07 | 39.82 | 39.82 | 40.95 | 319800.0 | 40.95 |
2020-07-28 | 40.39 | 39.77 | 39.9 | 39.87 | 213200.0 | 39.87 |
2020-07-27 | 40.1 | 39.23 | 39.65 | 40.02 | 170200.0 | 40.02 |
2020-07-24 | 40.06 | 39.14 | 39.81 | 39.79 | 554500.0 | 39.79 |
2020-07-23 | 40.15 | 38.78 | 39.29 | 39.8 | 234600.0 | 39.8 |
2020-07-22 | 39.39 | 38.59 | 38.86 | 39.21 | 143900.0 | 39.21 |
2020-07-21 | 39.66 | 38.87 | 39.03 | 39.16 | 185300.0 | 39.16 |
2020-07-20 | 39.13 | 38.41 | 38.76 | 38.69 | 125600.0 | 38.69 |
2020-07-17 | 40.56 | 38.91 | 40.41 | 39.05 | 354100.0 | 39.05 |
2020-07-16 | 40.5 | 38.82 | 39.23 | 40.49 | 761200.0 | 40.49 |
2020-07-15 | 39.56 | 37.59 | 37.76 | 39.42 | 375500.0 | 39.42 |
2020-07-14 | 37.53 | 36.27 | 37.03 | 37.03 | 205600.0 | 37.03 |
2020-07-13 | 37.91 | 36.85 | 37.54 | 36.95 | 162000.0 | 36.95 |
2020-07-10 | 37.07 | 35.48 | 35.88 | 36.98 | 206100.0 | 36.98 |
2020-07-09 | 37.37 | 35.76 | 37.34 | 35.85 | 313400.0 | 35.85 |
2020-07-08 | 37.48 | 36.05 | 36.56 | 37.44 | 202500.0 | 37.44 |
2020-07-07 | 38.5 | 36.63 | 38.36 | 36.76 | 268700.0 | 36.76 |
2020-07-06 | 39.48 | 38.61 | 38.98 | 38.73 | 200400.0 | 38.73 |
2020-07-02 | 39.44 | 38.06 | 39.26 | 38.33 | 420100.0 | 38.33 |
2020-07-01 | 39.14 | 37.89 | 38.5 | 38.25 | 195100.0 | 38.25 |
2020-06-30 | 39.03 | 37.5 | 37.68 | 38.66 | 338100.0 | 38.66 |
2020-06-29 | 37.88 | 36.6 | 37.2 | 37.76 | 247500.0 | 37.76 |
2020-06-26 | 37.97 | 36.45 | 37.86 | 36.76 | 428900.0 | 36.76 |
2020-06-25 | 38.68 | 37.1 | 37.15 | 38.61 | 222300.0 | 38.61 |
2020-06-24 | 38.04 | 37.17 | 37.71 | 37.44 | 347100.0 | 37.44 |
2020-06-23 | 39.65 | 38.28 | 39.35 | 38.37 | 386200.0 | 38.37 |
2020-06-22 | 39.19 | 37.8 | 38.0 | 38.95 | 258400.0 | 38.95 |
2020-06-19 | 38.94 | 37.34 | 38.94 | 38.47 | 640500.0 | 38.47 |
2020-06-18 | 38.82 | 37.95 | 38.5 | 38.56 | 297700.0 | 38.56 |
2020-06-17 | 39.38 | 38.56 | 38.85 | 38.98 | 403100.0 | 38.98 |
2020-06-16 | 39.36 | 37.77 | 39.04 | 38.89 | 352500.0 | 38.89 |
2020-06-15 | 38.35 | 35.1 | 35.34 | 37.93 | 215200.0 | 37.93 |
2020-06-12 | 38.05 | 34.73 | 38.05 | 36.57 | 321900.0 | 36.57 |
2020-06-11 | 37.07 | 35.27 | 35.4 | 36.22 | 404000.0 | 36.22 |
2020-06-10 | 38.98 | 36.57 | 38.98 | 36.84 | 264000.0 | 36.84 |
2020-06-09 | 38.9 | 37.87 | 38.44 | 38.61 | 300400.0 | 38.61 |
2020-06-08 | 39.66 | 37.93 | 39.66 | 38.84 | 341000.0 | 38.84 |
2020-06-05 | 39.85 | 36.72 | 38.23 | 39.19 | 347700.0 | 39.19 |
2020-06-04 | 37.15 | 35.38 | 35.54 | 36.96 | 183400.0 | 36.96 |
2020-06-03 | 36.59 | 35.41 | 35.59 | 35.74 | 411100.0 | 35.74 |
2020-06-02 | 35.95 | 34.75 | 35.23 | 34.95 | 157000.0 | 34.95 |
2020-06-01 | 35.98 | 34.12 | 34.22 | 35.05 | 296900.0 | 35.05 |
2020-05-29 | 35.28 | 33.95 | 34.42 | 34.12 | 325900.0 | 34.12 |
2020-05-28 | 36.56 | 34.7 | 36.54 | 35.0 | 328800.0 | 35.0 |
2020-05-27 | 36.42 | 34.31 | 35.0 | 36.24 | 412100.0 | 36.24 |
2020-05-26 | 34.97 | 33.41 | 33.58 | 34.65 | 376500.0 | 34.65 |
2020-05-22 | 32.88 | 31.94 | 32.88 | 32.39 | 125300.0 | 32.39 |
2020-05-21 | 34.04 | 32.14 | 33.68 | 32.65 | 276300.0 | 32.65 |
2020-05-20 | 34.65 | 33.41 | 33.56 | 33.84 | 359000.0 | 33.84 |
2020-05-19 | 34.25 | 32.8 | 33.47 | 32.81 | 432100.0 | 32.81 |
2020-05-18 | 34.4 | 33.31 | 33.52 | 33.89 | 544600.0 | 33.89 |
2020-05-15 | 33.03 | 31.7 | 31.85 | 32.27 | 296300.0 | 32.27 |
2020-05-14 | 32.82 | 30.9 | 31.44 | 32.41 | 269500.0 | 32.41 |
2020-05-13 | 33.39 | 31.69 | 32.55 | 32.28 | 323500.0 | 32.28 |
2020-05-12 | 33.88 | 32.06 | 32.06 | 33.25 | 575300.0 | 33.25 |
2020-05-11 | 33.86 | 31.7 | 33.23 | 31.7 | 562500.0 | 31.7 |
2020-05-08 | 36.5 | 31.0 | 32.0 | 34.39 | 1554900.0 | 34.39 |
2020-05-07 | 26.67 | 25.44 | 25.44 | 26.03 | 246800.0 | 26.03 |
2020-05-06 | 26.57 | 25.0 | 26.43 | 25.08 | 255500.0 | 25.08 |
2020-05-05 | 27.81 | 26.4 | 26.85 | 26.4 | 200500.0 | 26.4 |
2020-05-04 | 26.94 | 25.5 | 26.36 | 26.48 | 244100.0 | 26.48 |
2020-05-01 | 27.97 | 26.49 | 26.93 | 26.89 | 337200.0 | 26.89 |
2020-04-30 | 29.51 | 27.74 | 28.64 | 27.74 | 382200.0 | 27.74 |
2020-04-29 | 30.23 | 28.52 | 28.77 | 29.49 | 461000.0 | 29.49 |
2020-04-28 | 28.37 | 27.15 | 27.48 | 27.59 | 335300.0 | 27.59 |
2020-04-27 | 26.89 | 25.35 | 25.52 | 26.65 | 373500.0 | 26.65 |
2020-04-24 | 25.39 | 24.16 | 24.36 | 25.13 | 233600.0 | 25.13 |
2020-04-23 | 24.94 | 23.73 | 24.13 | 24.37 | 208900.0 | 24.37 |
2020-04-22 | 25.63 | 23.76 | 25.07 | 24.2 | 292700.0 | 24.2 |
2020-04-21 | 25.79 | 24.57 | 24.97 | 24.62 | 266100.0 | 24.62 |
2020-04-20 | 26.53 | 25.4 | 25.8 | 25.98 | 269900.0 | 25.98 |
2020-04-17 | 26.57 | 25.05 | 25.25 | 26.52 | 429100.0 | 26.52 |
2020-04-16 | 26.19 | 23.84 | 25.52 | 24.27 | 496700.0 | 24.27 |
2020-04-15 | 27.05 | 25.57 | 26.44 | 25.72 | 263900.0 | 25.72 |
2020-04-14 | 28.61 | 26.92 | 27.92 | 27.85 | 728500.0 | 27.85 |
2020-04-13 | 29.95 | 27.01 | 29.95 | 27.51 | 295200.0 | 27.51 |
2020-04-09 | 28.79 | 26.99 | 27.36 | 27.8 | 417000.0 | 27.8 |
2020-04-08 | 27.6 | 24.36 | 25.13 | 26.48 | 642700.0 | 26.48 |
2020-04-07 | 25.62 | 23.86 | 24.18 | 24.53 | 579100.0 | 24.53 |
2020-04-06 | 23.24 | 20.58 | 20.99 | 23.02 | 1024000.0 | 23.02 |
2020-04-03 | 22.6 | 19.4 | 22.54 | 20.02 | 1041300.0 | 20.02 |
2020-04-02 | 24.9 | 22.61 | 24.27 | 22.75 | 368400.0 | 22.75 |
2020-04-01 | 26.62 | 24.12 | 26.62 | 24.39 | 434000.0 | 24.39 |
2020-03-31 | 29.42 | 27.47 | 27.83 | 27.72 | 468200.0 | 27.72 |
2020-03-30 | 28.7 | 27.3 | 28.13 | 28.05 | 501500.0 | 28.05 |
2020-03-27 | 30.04 | 27.78 | 28.63 | 27.99 | 487000.0 | 27.99 |
2020-03-26 | 29.95 | 26.8 | 27.97 | 29.8 | 488000.0 | 29.8 |
2020-03-25 | 29.51 | 26.4 | 26.79 | 27.6 | 616300.0 | 27.6 |
2020-03-24 | 26.84 | 24.0 | 24.38 | 26.46 | 687100.0 | 26.46 |
2020-03-23 | 26.25 | 23.34 | 25.9 | 23.57 | 468700.0 | 23.57 |
2020-03-20 | 28.6 | 25.09 | 25.26 | 25.9 | 761300.0 | 25.9 |
2020-03-19 | 25.72 | 21.22 | 24.87 | 25.01 | 884500.0 | 25.01 |
2020-03-18 | 28.56 | 21.78 | 28.3 | 24.94 | 659200.0 | 24.94 |
2020-03-17 | 30.65 | 28.11 | 30.02 | 30.26 | 694300.0 | 30.26 |
2020-03-16 | 31.58 | 29.22 | 30.12 | 29.62 | 606300.0 | 29.62 |
2020-03-13 | 33.78 | 30.84 | 32.81 | 32.58 | 769600.0 | 32.58 |
2020-03-12 | 34.52 | 31.09 | 32.96 | 31.48 | 702200.0 | 31.48 |
2020-03-11 | 36.54 | 34.17 | 36.27 | 34.54 | 431400.0 | 34.54 |
2020-03-10 | 37.75 | 36.17 | 36.6 | 36.91 | 506100.0 | 36.91 |
2020-03-09 | 37.24 | 34.84 | 37.0 | 35.87 | 650200.0 | 35.87 |
2020-03-06 | 39.16 | 37.49 | 37.89 | 39.04 | 594400.0 | 39.04 |
2020-03-05 | 38.94 | 37.57 | 37.84 | 38.67 | 374600.0 | 38.67 |
2020-03-04 | 38.52 | 37.61 | 38.25 | 38.47 | 383300.0 | 38.47 |
2020-03-03 | 39.58 | 37.81 | 38.69 | 38.0 | 832100.0 | 38.0 |
2020-03-02 | 39.27 | 37.97 | 38.99 | 38.55 | 685100.0 | 38.55 |
2020-02-28 | 38.82 | 35.05 | 38.09 | 38.82 | 569900.0 | 38.82 |
2020-02-27 | 35.67 | 33.88 | 34.47 | 34.72 | 237100.0 | 34.72 |
2020-02-26 | 35.75 | 34.98 | 35.64 | 35.11 | 126700.0 | 35.11 |
2020-02-25 | 36.51 | 34.98 | 36.27 | 35.35 | 143100.0 | 35.35 |
2020-02-24 | 36.37 | 35.45 | 35.57 | 36.23 | 128100.0 | 36.23 |
2020-02-21 | 37.0 | 36.39 | 37.0 | 36.84 | 107700.0 | 36.84 |
2020-02-20 | 37.43 | 36.66 | 37.09 | 37.01 | 114000.0 | 37.01 |
2020-02-19 | 37.45 | 36.69 | 37.06 | 37.21 | 128300.0 | 37.21 |
2020-02-18 | 37.7 | 36.76 | 37.22 | 37.04 | 173200.0 | 37.04 |