名前 | Rocky Brands Inc. Common Stock |
ティッカー | RCKY |
国 | United States |
上場年 | 1993.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 38.0 | 35.8 | 36.14 | 37.19 | 121700.0 | 37.19 |
2021-02-12 | 36.42 | 35.83 | 36.22 | 35.92 | 27300.0 | 35.92 |
2021-02-11 | 36.47 | 35.92 | 36.22 | 36.25 | 25100.0 | 36.25 |
2021-02-10 | 36.61 | 35.75 | 36.09 | 36.36 | 25700.0 | 36.36 |
2021-02-09 | 36.82 | 35.66 | 36.41 | 36.36 | 44900.0 | 36.36 |
2021-02-08 | 36.8 | 36.06 | 36.52 | 36.63 | 25200.0 | 36.63 |
2021-02-05 | 37.06 | 35.83 | 36.94 | 36.5 | 40600.0 | 36.5 |
2021-02-04 | 36.42 | 35.12 | 35.39 | 36.4 | 25200.0 | 36.4 |
2021-02-03 | 35.8 | 34.56 | 34.96 | 35.24 | 39100.0 | 35.24 |
2021-02-02 | 35.56 | 33.81 | 34.9 | 35.3 | 62500.0 | 35.3 |
2021-02-01 | 35.68 | 33.56 | 34.4 | 34.51 | 37400.0 | 34.51 |
2021-01-29 | 34.92 | 34.22 | 34.59 | 34.46 | 44700.0 | 34.46 |
2021-01-28 | 35.34 | 34.14 | 35.34 | 34.65 | 33400.0 | 34.65 |
2021-01-27 | 35.77 | 33.63 | 33.63 | 34.65 | 39600.0 | 34.65 |
2021-01-26 | 35.0 | 32.35 | 34.3 | 34.8 | 46000.0 | 34.8 |
2021-01-25 | 36.0 | 33.44 | 34.8 | 33.94 | 100500.0 | 33.94 |
2021-01-22 | 30.66 | 28.79 | 29.02 | 30.64 | 49700.0 | 30.64 |
2021-01-21 | 29.87 | 28.14 | 29.76 | 29.15 | 52400.0 | 29.15 |
2021-01-20 | 30.24 | 29.45 | 29.87 | 30.2 | 19100.0 | 30.2 |
2021-01-19 | 31.63 | 29.45 | 31.63 | 30.04 | 35400.0 | 30.04 |
2021-01-15 | 31.8 | 30.62 | 31.62 | 31.4 | 23900.0 | 31.4 |
2021-01-14 | 33.32 | 31.6 | 31.6 | 31.95 | 42200.0 | 31.95 |
2021-01-13 | 31.9 | 30.39 | 31.21 | 31.73 | 53200.0 | 31.73 |
2021-01-12 | 31.77 | 30.92 | 31.77 | 31.5 | 30900.0 | 31.5 |
2021-01-11 | 31.45 | 30.13 | 30.13 | 31.4 | 25400.0 | 31.4 |
2021-01-08 | 31.56 | 29.89 | 31.25 | 30.65 | 72300.0 | 30.65 |
2021-01-07 | 31.55 | 30.14 | 30.36 | 31.05 | 41600.0 | 31.05 |
2021-01-06 | 30.35 | 28.56 | 29.0 | 30.24 | 70800.0 | 30.24 |
2021-01-05 | 29.23 | 28.28 | 28.28 | 28.43 | 25000.0 | 28.43 |
2021-01-04 | 28.63 | 27.71 | 28.02 | 28.29 | 32300.0 | 28.29 |
2020-12-31 | 28.37 | 27.74 | 27.82 | 28.07 | 28100.0 | 28.07 |
2020-12-30 | 28.3 | 27.8 | 27.94 | 27.82 | 31800.0 | 27.82 |
2020-12-29 | 28.63 | 28.01 | 28.63 | 28.08 | 17800.0 | 28.08 |
2020-12-28 | 29.2 | 28.26 | 28.75 | 28.27 | 31800.0 | 28.27 |
2020-12-24 | 29.24 | 28.44 | 29.24 | 28.68 | 12000.0 | 28.68 |
2020-12-23 | 29.07 | 28.54 | 28.82 | 28.92 | 22600.0 | 28.92 |
2020-12-22 | 29.48 | 28.69 | 29.48 | 28.76 | 24700.0 | 28.76 |
2020-12-21 | 29.45 | 28.67 | 29.17 | 29.42 | 28500.0 | 29.42 |
2020-12-18 | 30.15 | 29.32 | 29.91 | 29.5 | 82800.0 | 29.5 |
2020-12-17 | 30.31 | 28.87 | 30.0 | 29.73 | 44000.0 | 29.73 |
2020-12-16 | 30.64 | 29.33 | 30.0 | 29.66 | 19800.0 | 29.66 |
2020-12-15 | 30.13 | 28.87 | 29.12 | 29.97 | 30800.0 | 29.97 |
2020-12-14 | 29.52 | 28.7 | 29.43 | 28.97 | 23100.0 | 28.97 |
2020-12-11 | 29.62 | 28.77 | 29.16 | 29.02 | 34100.0 | 29.02 |
2020-12-10 | 30.35 | 29.0 | 30.35 | 29.24 | 28700.0 | 29.24 |
2020-12-09 | 31.29 | 30.04 | 31.29 | 30.33 | 26500.0 | 30.33 |
2020-12-08 | 31.43 | 30.09 | 30.09 | 30.86 | 42800.0 | 30.86 |
2020-12-07 | 30.8 | 30.31 | 30.8 | 30.46 | 91100.0 | 30.46 |
2020-12-04 | 30.99 | 30.14 | 30.99 | 30.83 | 20000.0 | 30.83 |
2020-12-03 | 30.99 | 29.47 | 29.61 | 30.35 | 33700.0 | 30.35 |
2020-12-02 | 29.68 | 28.91 | 29.06 | 29.41 | 70700.0 | 29.41 |
2020-12-01 | 29.78 | 29.02 | 29.46 | 29.42 | 30200.0 | 29.42 |
2020-11-30 | 30.35 | 28.87 | 30.35 | 29.0 | 36500.0 | 28.86 |
2020-11-27 | 30.99 | 30.26 | 30.86 | 30.71 | 12400.0 | 30.56 |
2020-11-25 | 31.6 | 30.52 | 31.6 | 30.77 | 27600.0 | 30.62 |
2020-11-24 | 32.21 | 31.48 | 31.94 | 31.63 | 23100.0 | 31.48 |
2020-11-23 | 32.28 | 30.58 | 31.16 | 31.42 | 49300.0 | 31.27 |
2020-11-20 | 31.74 | 30.51 | 30.51 | 31.16 | 52300.0 | 31.01 |
2020-11-19 | 31.45 | 30.02 | 30.84 | 30.92 | 104200.0 | 30.77 |
2020-11-18 | 32.61 | 31.49 | 32.45 | 31.49 | 29200.0 | 31.34 |
2020-11-17 | 32.48 | 31.58 | 32.13 | 32.2 | 37000.0 | 32.04 |
2020-11-16 | 32.69 | 31.28 | 31.36 | 32.35 | 43700.0 | 32.19 |
2020-11-13 | 30.99 | 29.38 | 30.19 | 30.53 | 28300.0 | 30.38 |
2020-11-12 | 31.37 | 29.44 | 31.06 | 29.95 | 68300.0 | 29.81 |
2020-11-11 | 31.95 | 31.1 | 31.95 | 31.43 | 20400.0 | 31.28 |
2020-11-10 | 32.74 | 30.45 | 30.93 | 31.88 | 43600.0 | 31.73 |
2020-11-09 | 32.37 | 29.95 | 30.0 | 30.45 | 59500.0 | 30.3 |
2020-11-06 | 29.64 | 28.71 | 29.39 | 28.95 | 30700.0 | 28.81 |
2020-11-05 | 29.65 | 28.74 | 29.11 | 29.39 | 50300.0 | 29.25 |
2020-11-04 | 29.57 | 28.79 | 28.9 | 29.04 | 43900.0 | 28.9 |
2020-11-03 | 29.71 | 27.9 | 28.01 | 29.3 | 57000.0 | 29.16 |
2020-11-02 | 27.97 | 27.0 | 27.23 | 27.97 | 36000.0 | 27.83 |
2020-10-30 | 27.59 | 25.93 | 26.0 | 26.9 | 39300.0 | 26.77 |
2020-10-29 | 26.41 | 25.1 | 25.5 | 26.26 | 49600.0 | 26.13 |
2020-10-28 | 26.21 | 24.54 | 25.15 | 25.3 | 90000.0 | 25.18 |
2020-10-27 | 24.5 | 24.0 | 24.36 | 24.23 | 13300.0 | 24.11 |
2020-10-26 | 25.1 | 24.01 | 25.1 | 24.21 | 19300.0 | 24.09 |
2020-10-23 | 25.69 | 25.2 | 25.4 | 25.26 | 14100.0 | 25.14 |
2020-10-22 | 25.88 | 24.77 | 24.84 | 25.34 | 23500.0 | 25.22 |
2020-10-21 | 25.6 | 25.0 | 25.59 | 25.23 | 7700.0 | 25.11 |
2020-10-20 | 26.01 | 25.4 | 25.83 | 25.43 | 12000.0 | 25.31 |
2020-10-19 | 26.25 | 25.8 | 26.0 | 25.83 | 15100.0 | 25.71 |
2020-10-16 | 26.28 | 25.75 | 26.28 | 26.0 | 20800.0 | 25.87 |
2020-10-15 | 26.56 | 25.6 | 25.6 | 26.42 | 14400.0 | 26.29 |
2020-10-14 | 26.26 | 25.83 | 25.83 | 25.83 | 6800.0 | 25.71 |
2020-10-13 | 26.59 | 25.96 | 26.2 | 26.19 | 8700.0 | 26.06 |
2020-10-12 | 26.65 | 26.09 | 26.23 | 26.53 | 16600.0 | 26.4 |
2020-10-09 | 26.54 | 26.02 | 26.41 | 26.26 | 10700.0 | 26.13 |
2020-10-08 | 26.75 | 25.46 | 26.75 | 26.4 | 31100.0 | 26.27 |
2020-10-07 | 26.95 | 25.8 | 25.81 | 26.75 | 33300.0 | 26.62 |
2020-10-06 | 26.25 | 25.29 | 25.89 | 25.51 | 16000.0 | 25.39 |
2020-10-05 | 25.94 | 25.16 | 25.57 | 25.73 | 22900.0 | 25.61 |
2020-10-02 | 25.91 | 24.94 | 24.94 | 25.5 | 13900.0 | 25.38 |
2020-10-01 | 25.16 | 24.78 | 25.09 | 25.02 | 33000.0 | 24.9 |
2020-09-30 | 25.26 | 24.71 | 24.73 | 24.83 | 36600.0 | 24.71 |
2020-09-29 | 25.64 | 24.25 | 25.64 | 24.51 | 37500.0 | 24.39 |
2020-09-28 | 25.47 | 24.86 | 25.15 | 25.19 | 26400.0 | 25.07 |
2020-09-25 | 25.11 | 24.51 | 24.92 | 24.72 | 35800.0 | 24.6 |
2020-09-24 | 25.22 | 24.79 | 24.81 | 25.15 | 24800.0 | 25.03 |
2020-09-23 | 25.95 | 24.87 | 25.33 | 24.95 | 28800.0 | 24.83 |
2020-09-22 | 25.59 | 24.97 | 25.39 | 25.35 | 20900.0 | 25.23 |
2020-09-21 | 26.86 | 24.12 | 26.86 | 25.12 | 100300.0 | 25.0 |
2020-09-18 | 26.29 | 24.12 | 26.29 | 24.38 | 150000.0 | 24.26 |
2020-09-17 | 26.3 | 25.9 | 26.0 | 26.04 | 11700.0 | 25.91 |
2020-09-16 | 26.98 | 25.92 | 26.49 | 26.13 | 20400.0 | 26.0 |
2020-09-15 | 26.68 | 26.15 | 26.68 | 26.2 | 12800.0 | 26.07 |
2020-09-14 | 26.58 | 25.87 | 25.87 | 26.42 | 21100.0 | 26.29 |
2020-09-11 | 26.41 | 25.61 | 25.66 | 25.68 | 33700.0 | 25.56 |
2020-09-10 | 25.69 | 24.77 | 25.27 | 25.54 | 24600.0 | 25.42 |
2020-09-09 | 25.45 | 24.65 | 24.87 | 25.01 | 41500.0 | 24.89 |
2020-09-08 | 24.82 | 23.46 | 24.13 | 24.62 | 30000.0 | 24.5 |
2020-09-04 | 25.17 | 24.01 | 25.17 | 24.12 | 26300.0 | 24.0 |
2020-09-03 | 25.25 | 24.52 | 24.97 | 24.85 | 28400.0 | 24.73 |
2020-09-02 | 25.32 | 24.18 | 24.39 | 25.02 | 40700.0 | 24.9 |
2020-09-01 | 24.95 | 23.76 | 23.76 | 24.4 | 23800.0 | 24.28 |
2020-08-31 | 24.2 | 23.15 | 23.37 | 24.08 | 36600.0 | 23.82 |
2020-08-28 | 23.59 | 23.13 | 23.4 | 23.54 | 42800.0 | 23.29 |
2020-08-27 | 23.75 | 23.25 | 23.48 | 23.27 | 20600.0 | 23.02 |
2020-08-26 | 23.5 | 22.79 | 23.01 | 23.33 | 19700.0 | 23.08 |
2020-08-25 | 23.5 | 23.0 | 23.5 | 23.13 | 13700.0 | 22.88 |
2020-08-24 | 23.47 | 22.55 | 22.88 | 23.47 | 20300.0 | 23.22 |
2020-08-21 | 22.97 | 22.51 | 22.61 | 22.62 | 70800.0 | 22.38 |
2020-08-20 | 22.97 | 22.53 | 22.57 | 22.81 | 18200.0 | 22.57 |
2020-08-19 | 23.32 | 22.65 | 22.85 | 22.71 | 18900.0 | 22.47 |
2020-08-18 | 23.06 | 22.55 | 23.06 | 22.89 | 19900.0 | 22.65 |
2020-08-17 | 23.23 | 22.77 | 23.1 | 23.05 | 20500.0 | 22.81 |
2020-08-14 | 23.33 | 23.0 | 23.2 | 23.19 | 12800.0 | 22.94 |
2020-08-13 | 23.54 | 23.25 | 23.29 | 23.46 | 11400.0 | 23.21 |
2020-08-12 | 24.31 | 23.22 | 23.3 | 23.47 | 20400.0 | 23.22 |
2020-08-11 | 24.58 | 23.12 | 24.58 | 23.27 | 44800.0 | 23.02 |
2020-08-10 | 24.52 | 23.6 | 23.65 | 24.11 | 17000.0 | 23.85 |
2020-08-07 | 23.5 | 22.74 | 22.87 | 23.43 | 19700.0 | 23.18 |
2020-08-06 | 23.13 | 22.69 | 22.81 | 23.1 | 12900.0 | 22.85 |
2020-08-05 | 23.28 | 22.56 | 23.07 | 22.9 | 34100.0 | 22.66 |
2020-08-04 | 22.85 | 21.94 | 21.94 | 22.83 | 40900.0 | 22.59 |
2020-08-03 | 23.0 | 22.64 | 22.87 | 22.75 | 47400.0 | 22.51 |
2020-07-31 | 23.61 | 22.26 | 23.3 | 22.75 | 43700.0 | 22.51 |
2020-07-30 | 26.01 | 22.76 | 26.01 | 23.27 | 79800.0 | 23.02 |
2020-07-29 | 26.99 | 21.49 | 21.49 | 26.76 | 145100.0 | 26.48 |
2020-07-28 | 19.29 | 17.74 | 17.88 | 19.21 | 51400.0 | 19.01 |
2020-07-27 | 18.26 | 17.59 | 18.12 | 17.87 | 50800.0 | 17.68 |
2020-07-24 | 18.68 | 18.12 | 18.54 | 18.2 | 14000.0 | 18.01 |
2020-07-23 | 19.1 | 18.35 | 18.78 | 18.53 | 22700.0 | 18.33 |
2020-07-22 | 18.94 | 18.6 | 18.6 | 18.94 | 16900.0 | 18.74 |
2020-07-21 | 19.5 | 18.25 | 19.15 | 18.59 | 56200.0 | 18.39 |
2020-07-20 | 19.51 | 18.83 | 19.49 | 18.89 | 34900.0 | 18.69 |
2020-07-17 | 19.81 | 19.38 | 19.68 | 19.49 | 31900.0 | 19.28 |
2020-07-16 | 19.97 | 19.54 | 19.66 | 19.7 | 20600.0 | 19.49 |
2020-07-15 | 20.29 | 19.28 | 19.31 | 19.82 | 39000.0 | 19.61 |
2020-07-14 | 19.19 | 18.72 | 19.19 | 18.96 | 26900.0 | 18.76 |
2020-07-13 | 19.9 | 19.1 | 19.72 | 19.11 | 30600.0 | 18.91 |
2020-07-10 | 19.79 | 18.86 | 18.86 | 19.72 | 33000.0 | 19.51 |
2020-07-09 | 19.36 | 18.6 | 19.36 | 18.76 | 23800.0 | 18.56 |
2020-07-08 | 19.47 | 18.62 | 19.25 | 19.46 | 53500.0 | 19.25 |
2020-07-07 | 19.84 | 19.25 | 19.84 | 19.25 | 41700.0 | 19.05 |
2020-07-06 | 20.33 | 19.77 | 20.33 | 20.18 | 19500.0 | 19.97 |
2020-07-02 | 20.1 | 19.66 | 20.04 | 19.89 | 23200.0 | 19.68 |
2020-07-01 | 20.79 | 19.65 | 20.58 | 19.65 | 16700.0 | 19.44 |
2020-06-30 | 20.86 | 20.21 | 20.26 | 20.56 | 20600.0 | 20.34 |
2020-06-29 | 20.48 | 19.35 | 19.35 | 20.29 | 20600.0 | 20.07 |
2020-06-26 | 19.74 | 18.61 | 19.47 | 19.49 | 62400.0 | 19.28 |
2020-06-25 | 19.9 | 19.23 | 19.57 | 19.73 | 27100.0 | 19.52 |
2020-06-24 | 20.07 | 19.52 | 20.07 | 19.85 | 21700.0 | 19.64 |
2020-06-23 | 20.8 | 20.15 | 20.56 | 20.44 | 29600.0 | 20.22 |
2020-06-22 | 20.54 | 20.15 | 20.34 | 20.21 | 17800.0 | 20.0 |
2020-06-19 | 21.47 | 20.39 | 21.47 | 20.82 | 45200.0 | 20.6 |
2020-06-18 | 21.49 | 20.68 | 21.0 | 21.16 | 16200.0 | 20.94 |
2020-06-17 | 22.02 | 21.1 | 22.01 | 21.17 | 30500.0 | 20.95 |
2020-06-16 | 22.19 | 21.09 | 21.74 | 21.9 | 60800.0 | 21.67 |
2020-06-15 | 20.98 | 19.93 | 20.03 | 20.78 | 29000.0 | 20.56 |
2020-06-12 | 21.36 | 19.97 | 21.09 | 20.84 | 35900.0 | 20.62 |
2020-06-11 | 21.11 | 19.91 | 21.11 | 20.31 | 48000.0 | 20.09 |
2020-06-10 | 23.05 | 22.1 | 23.05 | 22.17 | 30600.0 | 21.93 |
2020-06-09 | 23.3 | 22.17 | 22.35 | 23.05 | 60100.0 | 22.81 |
2020-06-08 | 22.96 | 22.3 | 22.74 | 22.8 | 32500.0 | 22.56 |
2020-06-05 | 23.49 | 21.69 | 22.4 | 22.35 | 42700.0 | 22.11 |
2020-06-04 | 21.69 | 20.99 | 21.22 | 21.51 | 21500.0 | 21.28 |
2020-06-03 | 21.68 | 21.0 | 21.09 | 21.35 | 27300.0 | 21.12 |
2020-06-02 | 20.99 | 20.47 | 20.88 | 20.73 | 30400.0 | 20.51 |
2020-06-01 | 21.17 | 20.46 | 20.73 | 20.8 | 34900.0 | 20.58 |
2020-05-29 | 20.94 | 20.38 | 20.74 | 20.74 | 29700.0 | 20.38 |
2020-05-28 | 22.18 | 21.05 | 22.18 | 21.09 | 29100.0 | 20.73 |
2020-05-27 | 22.06 | 20.41 | 20.79 | 21.92 | 33800.0 | 21.54 |
2020-05-26 | 20.79 | 19.66 | 20.46 | 20.33 | 35100.0 | 19.98 |
2020-05-22 | 19.75 | 19.31 | 19.72 | 19.57 | 12200.0 | 19.23 |
2020-05-21 | 19.77 | 19.18 | 19.31 | 19.67 | 60900.0 | 19.33 |
2020-05-20 | 19.8 | 19.25 | 19.37 | 19.48 | 22700.0 | 19.14 |
2020-05-19 | 19.69 | 18.63 | 19.69 | 18.79 | 22700.0 | 18.47 |
2020-05-18 | 20.19 | 19.52 | 19.69 | 19.71 | 52100.0 | 19.37 |
2020-05-15 | 18.88 | 17.0 | 17.0 | 18.62 | 99100.0 | 18.3 |
2020-05-14 | 17.34 | 16.57 | 16.97 | 17.26 | 39500.0 | 16.96 |
2020-05-13 | 17.93 | 17.18 | 17.61 | 17.37 | 35500.0 | 17.07 |
2020-05-12 | 18.65 | 17.74 | 18.55 | 17.8 | 72600.0 | 17.49 |
2020-05-11 | 18.79 | 18.25 | 18.78 | 18.51 | 58700.0 | 18.19 |
2020-05-08 | 19.36 | 18.88 | 18.88 | 19.19 | 30000.0 | 18.86 |
2020-05-07 | 19.03 | 18.41 | 18.77 | 18.47 | 23500.0 | 18.15 |
2020-05-06 | 19.0 | 18.33 | 18.7 | 18.33 | 31800.0 | 18.01 |
2020-05-05 | 19.52 | 18.13 | 19.36 | 18.57 | 94500.0 | 18.25 |
2020-05-04 | 19.44 | 18.68 | 18.97 | 19.2 | 63800.0 | 18.87 |
2020-05-01 | 20.63 | 19.08 | 20.63 | 19.41 | 84000.0 | 19.07 |
2020-04-30 | 21.89 | 20.64 | 21.2 | 21.45 | 69400.0 | 21.08 |
2020-04-29 | 21.63 | 20.26 | 20.48 | 21.6 | 157300.0 | 21.23 |
2020-04-28 | 21.63 | 20.44 | 21.29 | 20.71 | 42400.0 | 20.35 |
2020-04-27 | 21.23 | 19.8 | 20.16 | 20.76 | 42800.0 | 20.4 |
2020-04-24 | 20.21 | 18.83 | 19.46 | 19.77 | 26400.0 | 19.43 |
2020-04-23 | 20.04 | 19.32 | 19.6 | 19.5 | 28900.0 | 19.16 |
2020-04-22 | 19.96 | 19.08 | 19.45 | 19.56 | 24100.0 | 19.22 |
2020-04-21 | 19.32 | 18.58 | 18.98 | 19.13 | 31000.0 | 18.8 |
2020-04-20 | 19.8 | 19.03 | 19.5 | 19.15 | 30800.0 | 18.82 |
2020-04-17 | 20.18 | 19.5 | 19.71 | 19.83 | 29600.0 | 19.49 |
2020-04-16 | 19.07 | 18.23 | 18.71 | 18.96 | 44000.0 | 18.63 |
2020-04-15 | 19.02 | 18.25 | 19.0 | 18.7 | 69700.0 | 18.38 |
2020-04-14 | 21.37 | 19.25 | 21.15 | 19.45 | 40800.0 | 19.11 |
2020-04-13 | 20.9 | 20.15 | 20.75 | 20.58 | 33300.0 | 20.22 |
2020-04-09 | 20.64 | 19.49 | 19.91 | 20.62 | 58400.0 | 20.26 |
2020-04-08 | 20.17 | 18.68 | 19.1 | 19.91 | 68300.0 | 19.57 |
2020-04-07 | 21.01 | 18.1 | 19.19 | 18.45 | 42100.0 | 18.13 |
2020-04-06 | 19.01 | 18.06 | 18.06 | 18.46 | 52000.0 | 18.14 |
2020-04-03 | 17.56 | 16.78 | 17.18 | 17.19 | 28200.0 | 16.89 |
2020-04-02 | 17.7 | 16.51 | 16.72 | 17.47 | 37400.0 | 17.17 |
2020-04-01 | 18.54 | 16.67 | 18.51 | 16.85 | 95100.0 | 16.56 |
2020-03-31 | 19.82 | 17.8 | 17.91 | 19.35 | 43000.0 | 19.02 |
2020-03-30 | 19.89 | 17.5 | 19.76 | 18.33 | 45200.0 | 18.01 |
2020-03-27 | 20.07 | 18.08 | 18.17 | 19.33 | 55600.0 | 19.0 |
2020-03-26 | 19.0 | 17.28 | 17.28 | 18.7 | 78400.0 | 18.38 |
2020-03-25 | 18.32 | 16.5 | 16.5 | 17.09 | 62000.0 | 16.79 |
2020-03-24 | 17.08 | 16.1 | 16.82 | 16.61 | 63100.0 | 16.32 |
2020-03-23 | 16.9 | 15.61 | 16.5 | 15.77 | 63800.0 | 15.5 |
2020-03-20 | 18.17 | 16.1 | 16.98 | 16.17 | 71300.0 | 15.89 |
2020-03-19 | 17.9 | 14.96 | 14.96 | 16.99 | 51300.0 | 16.7 |
2020-03-18 | 20.39 | 14.96 | 18.48 | 14.96 | 51700.0 | 14.7 |
2020-03-17 | 19.84 | 17.28 | 17.28 | 19.84 | 52600.0 | 19.5 |
2020-03-16 | 20.14 | 16.81 | 19.12 | 16.87 | 50600.0 | 16.58 |
2020-03-13 | 21.0 | 20.0 | 20.0 | 20.8 | 50900.0 | 20.44 |
2020-03-12 | 21.22 | 18.75 | 20.63 | 19.13 | 55000.0 | 18.8 |
2020-03-11 | 22.49 | 20.68 | 21.88 | 22.1 | 79900.0 | 21.72 |
2020-03-10 | 23.25 | 21.05 | 22.07 | 22.57 | 43000.0 | 22.18 |
2020-03-09 | 23.17 | 20.58 | 22.97 | 21.75 | 35900.0 | 21.37 |
2020-03-06 | 24.66 | 23.54 | 23.54 | 24.52 | 30100.0 | 24.1 |
2020-03-05 | 25.0 | 23.75 | 25.0 | 24.24 | 30800.0 | 23.82 |
2020-03-04 | 25.58 | 24.32 | 24.44 | 25.48 | 25300.0 | 25.04 |
2020-03-03 | 25.7 | 24.1 | 24.93 | 24.32 | 27500.0 | 23.9 |
2020-03-02 | 24.92 | 24.16 | 24.24 | 24.89 | 22200.0 | 24.46 |
2020-02-28 | 26.04 | 24.19 | 24.87 | 24.35 | 46000.0 | 23.93 |
2020-02-27 | 26.83 | 24.98 | 25.99 | 25.67 | 41000.0 | 25.09 |
2020-02-26 | 26.77 | 24.88 | 24.88 | 26.08 | 61100.0 | 25.49 |
2020-02-25 | 24.98 | 23.67 | 24.87 | 23.98 | 37100.0 | 23.44 |
2020-02-24 | 25.1 | 24.33 | 25.0 | 24.69 | 31900.0 | 24.13 |
2020-02-21 | 25.8 | 25.15 | 25.57 | 25.32 | 27600.0 | 24.75 |
2020-02-20 | 26.04 | 25.01 | 25.63 | 25.55 | 30900.0 | 24.97 |
2020-02-19 | 26.53 | 25.57 | 25.59 | 25.65 | 35600.0 | 25.07 |
2020-02-18 | 25.82 | 25.0 | 25.39 | 25.5 | 29400.0 | 24.92 |