名前 | Sonic Automotive Inc. Common Stock |
ティッカー | SAH |
国 | United States |
上場年 | 1997.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 48.5 | 44.1 | 46.69 | 44.13 | 301800.0 | 44.13 |
2021-02-12 | 47.1 | 45.36 | 46.74 | 46.11 | 228000.0 | 46.11 |
2021-02-11 | 48.25 | 46.36 | 47.34 | 47.36 | 317400.0 | 47.36 |
2021-02-10 | 48.44 | 44.91 | 45.63 | 46.8 | 612400.0 | 46.8 |
2021-02-09 | 46.27 | 44.47 | 44.73 | 45.53 | 230900.0 | 45.53 |
2021-02-08 | 45.12 | 43.24 | 43.26 | 44.75 | 268500.0 | 44.75 |
2021-02-05 | 43.62 | 41.2 | 42.72 | 42.98 | 244600.0 | 42.98 |
2021-02-04 | 42.85 | 41.49 | 42.03 | 42.1 | 611800.0 | 42.1 |
2021-02-03 | 42.78 | 40.52 | 41.9 | 42.15 | 248100.0 | 42.15 |
2021-02-02 | 44.53 | 41.37 | 43.4 | 41.82 | 372000.0 | 41.82 |
2021-02-01 | 42.96 | 41.23 | 41.28 | 42.49 | 186100.0 | 42.49 |
2021-01-29 | 43.0 | 40.11 | 42.88 | 40.93 | 335800.0 | 40.93 |
2021-01-28 | 43.21 | 39.9 | 42.02 | 42.88 | 390500.0 | 42.88 |
2021-01-27 | 43.12 | 39.53 | 43.01 | 41.67 | 592100.0 | 41.67 |
2021-01-26 | 47.06 | 43.61 | 44.65 | 44.19 | 233000.0 | 44.19 |
2021-01-25 | 46.88 | 42.93 | 46.48 | 44.08 | 256500.0 | 44.08 |
2021-01-22 | 47.83 | 45.51 | 47.46 | 46.92 | 282500.0 | 46.92 |
2021-01-21 | 48.81 | 47.7 | 48.2 | 48.11 | 143700.0 | 48.11 |
2021-01-20 | 49.21 | 47.82 | 47.92 | 48.36 | 195800.0 | 48.36 |
2021-01-19 | 49.04 | 46.85 | 48.65 | 47.65 | 333600.0 | 47.65 |
2021-01-15 | 48.94 | 45.9 | 46.5 | 48.0 | 679100.0 | 48.0 |
2021-01-14 | 47.09 | 43.29 | 43.39 | 46.41 | 497400.0 | 46.41 |
2021-01-13 | 44.64 | 42.13 | 44.61 | 43.15 | 202900.0 | 43.15 |
2021-01-12 | 45.79 | 43.59 | 43.59 | 44.98 | 239300.0 | 44.98 |
2021-01-11 | 43.72 | 42.14 | 42.14 | 43.52 | 139400.0 | 43.52 |
2021-01-08 | 43.52 | 42.03 | 43.47 | 42.79 | 232600.0 | 42.79 |
2021-01-07 | 43.41 | 42.17 | 42.51 | 43.14 | 257900.0 | 43.14 |
2021-01-06 | 42.54 | 39.92 | 40.41 | 42.32 | 316200.0 | 42.32 |
2021-01-05 | 39.97 | 37.72 | 38.56 | 39.61 | 229800.0 | 39.61 |
2021-01-04 | 40.65 | 37.53 | 38.97 | 38.59 | 269200.0 | 38.59 |
2020-12-31 | 39.06 | 37.55 | 38.79 | 38.57 | 300800.0 | 38.57 |
2020-12-30 | 40.61 | 38.31 | 38.31 | 39.11 | 217000.0 | 39.11 |
2020-12-29 | 38.59 | 37.24 | 38.48 | 38.2 | 277400.0 | 38.2 |
2020-12-28 | 38.93 | 37.76 | 38.54 | 38.1 | 227400.0 | 38.1 |
2020-12-24 | 38.72 | 37.73 | 38.23 | 38.21 | 93100.0 | 38.21 |
2020-12-23 | 38.61 | 37.64 | 38.45 | 38.19 | 170200.0 | 38.19 |
2020-12-22 | 39.75 | 37.88 | 39.75 | 38.11 | 239200.0 | 38.11 |
2020-12-21 | 40.0 | 38.17 | 38.81 | 39.62 | 306000.0 | 39.62 |
2020-12-18 | 41.73 | 39.15 | 41.05 | 39.5 | 1229100.0 | 39.5 |
2020-12-17 | 41.15 | 39.51 | 40.26 | 41.02 | 257300.0 | 41.02 |
2020-12-16 | 41.25 | 39.58 | 40.84 | 40.27 | 382200.0 | 40.27 |
2020-12-15 | 42.15 | 40.09 | 40.33 | 40.62 | 285500.0 | 40.62 |
2020-12-14 | 42.83 | 39.82 | 42.34 | 40.06 | 283300.0 | 40.06 |
2020-12-11 | 42.05 | 41.05 | 41.16 | 41.48 | 110700.0 | 41.38 |
2020-12-10 | 42.99 | 41.66 | 42.8 | 41.72 | 115900.0 | 41.62 |
2020-12-09 | 43.92 | 42.64 | 42.77 | 43.3 | 211200.0 | 43.2 |
2020-12-08 | 44.0 | 42.31 | 43.47 | 42.6 | 205100.0 | 42.5 |
2020-12-07 | 44.26 | 43.28 | 44.19 | 44.04 | 204300.0 | 43.93 |
2020-12-04 | 44.0 | 41.65 | 42.57 | 43.77 | 111300.0 | 43.66 |
2020-12-03 | 43.45 | 41.23 | 42.25 | 42.21 | 133300.0 | 42.11 |
2020-12-02 | 42.54 | 40.51 | 40.98 | 42.17 | 154400.0 | 42.07 |
2020-12-01 | 42.41 | 40.69 | 41.07 | 42.06 | 125400.0 | 41.96 |
2020-11-30 | 42.34 | 40.25 | 42.3 | 40.38 | 152800.0 | 40.28 |
2020-11-27 | 42.97 | 41.83 | 42.78 | 42.36 | 52200.0 | 42.26 |
2020-11-25 | 44.79 | 42.18 | 44.75 | 42.91 | 126400.0 | 42.81 |
2020-11-24 | 45.46 | 42.67 | 43.23 | 45.05 | 286900.0 | 44.94 |
2020-11-23 | 42.66 | 40.67 | 40.73 | 42.58 | 199900.0 | 42.48 |
2020-11-20 | 41.61 | 40.12 | 41.01 | 40.29 | 183800.0 | 40.19 |
2020-11-19 | 42.63 | 40.79 | 42.11 | 41.39 | 161900.0 | 41.29 |
2020-11-18 | 43.86 | 41.95 | 42.6 | 42.19 | 193300.0 | 42.09 |
2020-11-17 | 42.79 | 41.31 | 42.79 | 42.45 | 213000.0 | 42.35 |
2020-11-16 | 42.73 | 40.1 | 41.03 | 41.98 | 177100.0 | 41.88 |
2020-11-13 | 41.07 | 39.16 | 39.56 | 40.28 | 149400.0 | 40.18 |
2020-11-12 | 41.15 | 38.52 | 40.91 | 39.33 | 208500.0 | 39.24 |
2020-11-11 | 42.11 | 40.1 | 42.11 | 41.35 | 117600.0 | 41.25 |
2020-11-10 | 42.29 | 39.64 | 40.89 | 42.0 | 244900.0 | 41.9 |
2020-11-09 | 43.1 | 40.52 | 42.0 | 40.59 | 242500.0 | 40.49 |
2020-11-06 | 40.49 | 39.0 | 40.36 | 39.03 | 141500.0 | 38.94 |
2020-11-05 | 41.07 | 38.8 | 38.8 | 40.17 | 223000.0 | 40.07 |
2020-11-04 | 38.75 | 37.6 | 37.87 | 38.38 | 186700.0 | 38.29 |
2020-11-03 | 39.5 | 38.21 | 38.85 | 38.85 | 199800.0 | 38.76 |
2020-11-02 | 38.08 | 36.21 | 36.51 | 38.04 | 215100.0 | 37.95 |
2020-10-30 | 36.62 | 34.84 | 36.62 | 36.06 | 230200.0 | 35.97 |
2020-10-29 | 37.77 | 34.05 | 36.9 | 36.74 | 617500.0 | 36.65 |
2020-10-28 | 37.19 | 34.67 | 35.07 | 37.04 | 753900.0 | 36.95 |
2020-10-27 | 39.36 | 36.08 | 38.56 | 36.1 | 680800.0 | 36.01 |
2020-10-26 | 39.54 | 37.75 | 38.92 | 38.92 | 346400.0 | 38.83 |
2020-10-23 | 41.23 | 39.05 | 41.05 | 39.48 | 201300.0 | 39.38 |
2020-10-22 | 41.82 | 39.88 | 41.6 | 40.52 | 234900.0 | 40.42 |
2020-10-21 | 41.82 | 40.75 | 40.75 | 41.26 | 202000.0 | 41.16 |
2020-10-20 | 40.88 | 39.64 | 39.97 | 40.2 | 159400.0 | 40.1 |
2020-10-19 | 41.4 | 39.41 | 40.53 | 39.59 | 244700.0 | 39.49 |
2020-10-16 | 40.97 | 39.35 | 40.97 | 39.58 | 225800.0 | 39.48 |
2020-10-15 | 41.91 | 38.64 | 38.65 | 41.2 | 322600.0 | 41.1 |
2020-10-14 | 40.15 | 39.15 | 40.01 | 39.27 | 223300.0 | 39.18 |
2020-10-13 | 41.14 | 39.5 | 40.19 | 39.54 | 425100.0 | 39.44 |
2020-10-12 | 42.02 | 40.46 | 41.6 | 40.61 | 421400.0 | 40.51 |
2020-10-09 | 42.96 | 41.28 | 42.46 | 41.5 | 350100.0 | 41.4 |
2020-10-08 | 45.57 | 41.1 | 45.5 | 41.93 | 920900.0 | 41.83 |
2020-10-07 | 46.73 | 44.11 | 46.39 | 44.97 | 415000.0 | 44.86 |
2020-10-06 | 46.84 | 44.63 | 46.5 | 45.41 | 575300.0 | 45.3 |
2020-10-05 | 45.81 | 43.93 | 43.93 | 45.43 | 240100.0 | 45.32 |
2020-10-02 | 43.51 | 40.33 | 40.38 | 43.45 | 257300.0 | 43.35 |
2020-10-01 | 41.65 | 39.87 | 40.64 | 41.56 | 241300.0 | 41.46 |
2020-09-30 | 41.11 | 39.5 | 40.34 | 40.16 | 346100.0 | 40.06 |
2020-09-29 | 41.08 | 39.51 | 41.08 | 40.25 | 425200.0 | 40.15 |
2020-09-28 | 41.0 | 39.76 | 39.87 | 40.92 | 280700.0 | 40.82 |
2020-09-25 | 39.26 | 37.92 | 37.92 | 39.0 | 501800.0 | 38.91 |
2020-09-24 | 38.85 | 37.5 | 38.71 | 38.25 | 482400.0 | 38.16 |
2020-09-23 | 40.65 | 39.09 | 39.93 | 39.11 | 296100.0 | 39.02 |
2020-09-22 | 40.17 | 38.46 | 38.62 | 39.66 | 229300.0 | 39.56 |
2020-09-21 | 39.19 | 37.64 | 38.1 | 38.18 | 368600.0 | 38.09 |
2020-09-18 | 41.03 | 39.19 | 40.8 | 39.35 | 639700.0 | 39.26 |
2020-09-17 | 41.05 | 39.55 | 40.28 | 40.5 | 236200.0 | 40.4 |
2020-09-16 | 42.69 | 40.19 | 42.69 | 40.88 | 279700.0 | 40.78 |
2020-09-15 | 43.16 | 41.57 | 42.6 | 42.53 | 270900.0 | 42.43 |
2020-09-14 | 41.71 | 40.25 | 41.42 | 41.33 | 285800.0 | 41.23 |
2020-09-11 | 42.85 | 40.5 | 42.79 | 40.6 | 308200.0 | 40.4 |
2020-09-10 | 45.72 | 42.13 | 44.81 | 42.26 | 251400.0 | 42.05 |
2020-09-09 | 44.62 | 43.19 | 44.08 | 44.45 | 203300.0 | 44.23 |
2020-09-08 | 45.36 | 41.57 | 42.05 | 43.6 | 293400.0 | 43.39 |
2020-09-04 | 43.25 | 40.66 | 42.79 | 42.63 | 258100.0 | 42.42 |
2020-09-03 | 43.54 | 40.54 | 43.44 | 41.83 | 567600.0 | 41.63 |
2020-09-02 | 44.98 | 43.14 | 44.89 | 43.6 | 267400.0 | 43.39 |
2020-09-01 | 44.89 | 41.8 | 41.97 | 44.87 | 250900.0 | 44.65 |
2020-08-31 | 43.73 | 42.01 | 43.68 | 42.26 | 307100.0 | 42.05 |
2020-08-28 | 44.55 | 43.0 | 43.25 | 44.08 | 280500.0 | 43.87 |
2020-08-27 | 44.02 | 42.25 | 42.5 | 43.1 | 292700.0 | 42.89 |
2020-08-26 | 42.95 | 41.18 | 42.95 | 41.61 | 286800.0 | 41.41 |
2020-08-25 | 43.54 | 42.4 | 43.54 | 42.81 | 183900.0 | 42.6 |
2020-08-24 | 43.99 | 42.11 | 43.64 | 43.12 | 236200.0 | 42.91 |
2020-08-21 | 44.06 | 42.01 | 43.44 | 43.06 | 424300.0 | 42.85 |
2020-08-20 | 45.0 | 43.23 | 43.41 | 44.02 | 375100.0 | 43.81 |
2020-08-19 | 45.07 | 43.77 | 44.88 | 43.86 | 310700.0 | 43.65 |
2020-08-18 | 45.32 | 43.65 | 44.14 | 44.77 | 412500.0 | 44.55 |
2020-08-17 | 44.9 | 43.93 | 44.13 | 44.01 | 316900.0 | 43.8 |
2020-08-14 | 45.1 | 43.36 | 45.04 | 44.13 | 524800.0 | 43.92 |
2020-08-13 | 46.19 | 43.61 | 43.7 | 45.37 | 580000.0 | 45.15 |
2020-08-12 | 46.5 | 42.29 | 42.49 | 45.48 | 930000.0 | 45.26 |
2020-08-11 | 42.94 | 40.13 | 40.25 | 41.96 | 379800.0 | 41.76 |
2020-08-10 | 40.52 | 39.48 | 40.32 | 39.7 | 343900.0 | 39.51 |
2020-08-07 | 41.3 | 39.99 | 41.13 | 39.99 | 295600.0 | 39.8 |
2020-08-06 | 41.51 | 40.62 | 40.84 | 41.42 | 324400.0 | 41.22 |
2020-08-05 | 41.25 | 39.56 | 40.59 | 41.22 | 344900.0 | 41.02 |
2020-08-04 | 41.41 | 39.46 | 40.19 | 40.06 | 373700.0 | 39.86 |
2020-08-03 | 40.03 | 38.47 | 38.59 | 39.83 | 428700.0 | 39.64 |
2020-07-31 | 41.25 | 37.39 | 40.55 | 38.12 | 977500.0 | 37.93 |
2020-07-30 | 43.5 | 39.43 | 42.27 | 40.4 | 590200.0 | 40.2 |
2020-07-29 | 43.3 | 41.33 | 42.5 | 42.97 | 330100.0 | 42.76 |
2020-07-28 | 42.22 | 41.07 | 41.28 | 41.78 | 355700.0 | 41.58 |
2020-07-27 | 41.69 | 40.54 | 41.54 | 41.51 | 321100.0 | 41.31 |
2020-07-24 | 41.99 | 41.06 | 41.99 | 41.46 | 259400.0 | 41.26 |
2020-07-23 | 42.45 | 40.77 | 41.69 | 42.13 | 551500.0 | 41.92 |
2020-07-22 | 41.65 | 39.31 | 39.63 | 41.6 | 645000.0 | 41.4 |
2020-07-21 | 39.39 | 38.73 | 39.02 | 39.13 | 392400.0 | 38.94 |
2020-07-20 | 39.35 | 37.96 | 39.2 | 38.39 | 411300.0 | 38.2 |
2020-07-17 | 39.95 | 39.04 | 39.95 | 39.21 | 461400.0 | 39.02 |
2020-07-16 | 40.77 | 39.13 | 39.8 | 39.72 | 326200.0 | 39.53 |
2020-07-15 | 41.09 | 38.51 | 39.06 | 39.97 | 633500.0 | 39.78 |
2020-07-14 | 38.17 | 34.87 | 34.89 | 37.92 | 686200.0 | 37.74 |
2020-07-13 | 36.85 | 34.88 | 36.07 | 35.03 | 499400.0 | 34.86 |
2020-07-10 | 35.53 | 33.82 | 34.1 | 35.45 | 317600.0 | 35.28 |
2020-07-09 | 34.95 | 32.67 | 34.7 | 33.76 | 506400.0 | 33.6 |
2020-07-08 | 35.15 | 33.8 | 34.62 | 34.7 | 547400.0 | 34.53 |
2020-07-07 | 34.46 | 33.23 | 33.69 | 34.22 | 252100.0 | 34.05 |
2020-07-06 | 34.61 | 32.93 | 34.17 | 34.25 | 567600.0 | 34.08 |
2020-07-02 | 34.49 | 32.73 | 32.73 | 33.4 | 567100.0 | 33.24 |
2020-07-01 | 32.77 | 30.65 | 31.95 | 31.58 | 448600.0 | 31.43 |
2020-06-30 | 32.07 | 31.14 | 31.61 | 31.91 | 334800.0 | 31.75 |
2020-06-29 | 32.17 | 29.86 | 30.65 | 31.85 | 330300.0 | 31.69 |
2020-06-26 | 30.7 | 29.31 | 30.26 | 30.07 | 603200.0 | 29.92 |
2020-06-25 | 30.56 | 28.36 | 28.36 | 30.46 | 1364400.0 | 30.31 |
2020-06-24 | 29.93 | 28.52 | 29.83 | 28.84 | 438400.0 | 28.7 |
2020-06-23 | 30.97 | 29.6 | 30.92 | 30.44 | 331100.0 | 30.29 |
2020-06-22 | 30.39 | 29.0 | 29.58 | 30.24 | 268400.0 | 30.09 |
2020-06-19 | 31.78 | 29.7 | 31.65 | 30.05 | 895600.0 | 29.9 |
2020-06-18 | 32.73 | 30.67 | 30.67 | 31.2 | 470200.0 | 31.05 |
2020-06-17 | 31.74 | 30.4 | 31.4 | 30.88 | 477700.0 | 30.73 |
2020-06-16 | 34.24 | 29.96 | 34.24 | 31.27 | 589800.0 | 31.12 |
2020-06-15 | 30.48 | 27.45 | 27.45 | 29.84 | 360100.0 | 29.69 |
2020-06-12 | 29.82 | 28.15 | 29.41 | 28.8 | 349200.0 | 28.66 |
2020-06-11 | 28.92 | 26.32 | 26.91 | 27.95 | 515500.0 | 27.71 |
2020-06-10 | 31.5 | 29.37 | 31.39 | 29.41 | 395100.0 | 29.16 |
2020-06-09 | 32.11 | 30.28 | 30.9 | 31.72 | 481500.0 | 31.45 |
2020-06-08 | 34.14 | 31.52 | 32.51 | 31.66 | 552700.0 | 31.39 |
2020-06-05 | 32.45 | 29.87 | 30.68 | 32.17 | 756000.0 | 31.9 |
2020-06-04 | 29.25 | 28.09 | 28.2 | 28.8 | 397600.0 | 28.56 |
2020-06-03 | 28.87 | 27.65 | 27.8 | 28.69 | 408800.0 | 28.45 |
2020-06-02 | 27.52 | 25.86 | 26.09 | 27.08 | 383300.0 | 26.85 |
2020-06-01 | 27.01 | 25.52 | 26.35 | 25.55 | 303200.0 | 25.33 |
2020-05-29 | 27.55 | 26.04 | 27.01 | 26.28 | 327200.0 | 26.06 |
2020-05-28 | 28.79 | 27.02 | 28.5 | 27.35 | 389000.0 | 27.12 |
2020-05-27 | 28.77 | 26.61 | 27.97 | 28.04 | 591700.0 | 27.8 |
2020-05-26 | 28.87 | 25.4 | 25.86 | 27.83 | 679600.0 | 27.6 |
2020-05-22 | 24.48 | 23.47 | 24.34 | 24.32 | 262200.0 | 24.12 |
2020-05-21 | 24.83 | 23.83 | 24.0 | 24.23 | 327200.0 | 24.03 |
2020-05-20 | 24.71 | 23.82 | 24.11 | 24.14 | 273900.0 | 23.94 |
2020-05-19 | 24.93 | 22.75 | 23.9 | 23.28 | 485000.0 | 23.08 |
2020-05-18 | 24.19 | 21.68 | 21.89 | 24.01 | 558600.0 | 23.81 |
2020-05-15 | 20.6 | 19.37 | 19.61 | 20.44 | 277900.0 | 20.27 |
2020-05-14 | 20.02 | 18.11 | 18.42 | 19.76 | 368000.0 | 19.59 |
2020-05-13 | 20.6 | 18.83 | 20.04 | 19.19 | 404800.0 | 19.03 |
2020-05-12 | 22.45 | 20.07 | 22.0 | 20.22 | 539200.0 | 20.05 |
2020-05-11 | 23.56 | 21.91 | 23.56 | 21.95 | 727900.0 | 21.76 |
2020-05-08 | 23.88 | 21.75 | 22.2 | 23.75 | 517600.0 | 23.55 |
2020-05-07 | 22.12 | 20.34 | 20.35 | 21.46 | 377100.0 | 21.28 |
2020-05-06 | 20.79 | 19.51 | 20.66 | 19.91 | 681600.0 | 19.74 |
2020-05-05 | 22.13 | 20.23 | 22.03 | 20.52 | 513600.0 | 20.35 |
2020-05-04 | 21.38 | 19.92 | 20.36 | 21.13 | 453200.0 | 20.95 |
2020-05-01 | 21.16 | 19.85 | 21.0 | 21.0 | 782000.0 | 20.82 |
2020-04-30 | 21.95 | 20.23 | 21.71 | 21.43 | 765900.0 | 21.25 |
2020-04-29 | 25.0 | 19.68 | 19.68 | 22.51 | 963200.0 | 22.32 |
2020-04-28 | 19.95 | 18.48 | 18.86 | 18.73 | 401100.0 | 18.57 |
2020-04-27 | 18.43 | 17.36 | 17.36 | 18.05 | 387300.0 | 17.9 |
2020-04-24 | 17.46 | 16.47 | 16.47 | 17.13 | 507900.0 | 16.99 |
2020-04-23 | 16.86 | 15.4 | 15.4 | 16.46 | 390000.0 | 16.32 |
2020-04-22 | 15.68 | 14.42 | 15.33 | 15.31 | 356500.0 | 15.18 |
2020-04-21 | 15.64 | 14.64 | 15.32 | 14.9 | 308500.0 | 14.77 |
2020-04-20 | 16.03 | 15.4 | 15.87 | 15.75 | 445600.0 | 15.62 |
2020-04-17 | 16.47 | 15.08 | 15.2 | 16.37 | 363300.0 | 16.23 |
2020-04-16 | 15.01 | 14.09 | 14.77 | 14.45 | 531100.0 | 14.33 |
2020-04-15 | 15.61 | 14.47 | 15.34 | 14.82 | 422000.0 | 14.7 |
2020-04-14 | 17.1 | 15.76 | 16.99 | 16.16 | 237100.0 | 16.02 |
2020-04-13 | 16.78 | 15.58 | 16.78 | 16.3 | 319700.0 | 16.16 |
2020-04-09 | 18.13 | 16.48 | 16.59 | 16.76 | 501800.0 | 16.62 |
2020-04-08 | 16.1 | 13.97 | 14.64 | 15.72 | 467100.0 | 15.59 |
2020-04-07 | 14.97 | 13.6 | 13.89 | 14.32 | 795500.0 | 14.2 |
2020-04-06 | 13.35 | 11.9 | 11.9 | 12.95 | 447300.0 | 12.84 |
2020-04-03 | 12.15 | 10.74 | 11.88 | 11.09 | 480000.0 | 11.0 |
2020-04-02 | 13.07 | 11.81 | 12.32 | 11.97 | 557600.0 | 11.87 |
2020-04-01 | 13.39 | 12.17 | 12.46 | 12.64 | 566400.0 | 12.53 |
2020-03-31 | 13.79 | 12.88 | 13.24 | 13.28 | 554500.0 | 13.17 |
2020-03-30 | 13.91 | 12.3 | 13.73 | 13.46 | 512600.0 | 13.35 |
2020-03-27 | 14.35 | 13.1 | 13.82 | 13.91 | 807100.0 | 13.79 |
2020-03-26 | 15.47 | 13.67 | 13.74 | 14.58 | 873600.0 | 14.46 |
2020-03-25 | 13.77 | 10.82 | 10.82 | 13.52 | 1318300.0 | 13.41 |
2020-03-24 | 11.11 | 10.29 | 10.98 | 10.7 | 895300.0 | 10.61 |
2020-03-23 | 11.14 | 9.74 | 11.01 | 9.98 | 547900.0 | 9.9 |
2020-03-20 | 13.16 | 10.77 | 12.45 | 11.01 | 893600.0 | 10.92 |
2020-03-19 | 13.17 | 9.0 | 10.69 | 12.37 | 820600.0 | 12.27 |
2020-03-18 | 12.6 | 9.47 | 12.38 | 10.94 | 675800.0 | 10.85 |
2020-03-17 | 15.08 | 12.63 | 14.48 | 13.4 | 841300.0 | 13.29 |
2020-03-16 | 16.95 | 13.7 | 15.67 | 13.74 | 475000.0 | 13.62 |
2020-03-13 | 18.43 | 16.58 | 18.41 | 18.2 | 544400.0 | 18.05 |
2020-03-12 | 20.0 | 17.08 | 20.0 | 17.3 | 603000.0 | 17.15 |
2020-03-11 | 23.24 | 21.21 | 23.05 | 21.46 | 394300.0 | 21.18 |
2020-03-10 | 25.32 | 23.08 | 24.68 | 23.9 | 762900.0 | 23.59 |
2020-03-09 | 24.29 | 23.11 | 23.88 | 23.75 | 813700.0 | 23.44 |
2020-03-06 | 25.76 | 24.51 | 25.0 | 25.3 | 518600.0 | 24.97 |
2020-03-05 | 27.42 | 25.58 | 27.09 | 25.89 | 347000.0 | 25.55 |
2020-03-04 | 27.81 | 26.78 | 27.23 | 27.78 | 404100.0 | 27.42 |
2020-03-03 | 28.0 | 26.16 | 27.38 | 26.76 | 404800.0 | 26.41 |
2020-03-02 | 28.22 | 26.96 | 28.04 | 27.49 | 322700.0 | 27.13 |
2020-02-28 | 28.11 | 26.53 | 26.74 | 28.0 | 794600.0 | 27.63 |
2020-02-27 | 28.51 | 26.53 | 27.0 | 27.75 | 726900.0 | 27.39 |
2020-02-26 | 29.39 | 27.45 | 29.2 | 27.75 | 557800.0 | 27.39 |
2020-02-25 | 30.0 | 28.73 | 30.0 | 28.94 | 299800.0 | 28.56 |
2020-02-24 | 29.91 | 26.82 | 26.83 | 29.77 | 560600.0 | 29.38 |
2020-02-21 | 28.99 | 28.0 | 28.93 | 28.1 | 247800.0 | 27.73 |
2020-02-20 | 30.27 | 28.74 | 28.8 | 29.04 | 355700.0 | 28.66 |
2020-02-19 | 31.18 | 26.68 | 30.6 | 28.95 | 1825000.0 | 28.57 |
2020-02-18 | 31.95 | 30.3 | 31.52 | 30.9 | 406200.0 | 30.5 |