のデータ
の基本情報
の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
23.79 |
22.09 |
22.6 |
22.98 |
192030.0 |
22.98 |
| 2021-02-12 |
22.82 |
20.6 |
20.6 |
22.6 |
180767.0 |
22.6 |
| 2021-02-11 |
21.88 |
20.25 |
20.83 |
20.92 |
166867.0 |
20.92 |
| 2021-02-10 |
22.83 |
20.83 |
22.0 |
20.9 |
255964.0 |
20.85 |
| 2021-02-09 |
21.9 |
20.5 |
20.9 |
21.9 |
176318.0 |
21.85 |
| 2021-02-08 |
21.0 |
20.13 |
20.74 |
20.92 |
87635.0 |
20.87 |
| 2021-02-05 |
20.09 |
18.87 |
19.56 |
20.03 |
188100.0 |
19.98 |
| 2021-02-04 |
19.4 |
18.41 |
18.71 |
19.13 |
142200.0 |
19.08 |
| 2021-02-03 |
18.59 |
17.3 |
17.56 |
18.5 |
259100.0 |
18.46 |
| 2021-02-02 |
18.97 |
16.71 |
17.18 |
18.66 |
364000.0 |
18.62 |
| 2021-02-01 |
16.9 |
15.92 |
16.3 |
16.77 |
155000.0 |
16.73 |
| 2021-01-29 |
17.14 |
15.95 |
16.12 |
16.11 |
198400.0 |
16.07 |
| 2021-01-28 |
16.12 |
15.3 |
15.68 |
15.93 |
109800.0 |
15.89 |
| 2021-01-27 |
16.43 |
15.39 |
15.99 |
15.68 |
157300.0 |
15.64 |
| 2021-01-26 |
17.61 |
16.0 |
17.45 |
16.2 |
173800.0 |
16.16 |
| 2021-01-25 |
17.95 |
16.87 |
17.95 |
17.04 |
126800.0 |
17.0 |
| 2021-01-22 |
17.72 |
16.88 |
17.33 |
17.67 |
117500.0 |
17.63 |
| 2021-01-21 |
18.08 |
17.08 |
17.61 |
17.55 |
106200.0 |
17.51 |
| 2021-01-20 |
18.6 |
17.35 |
18.58 |
17.56 |
166400.0 |
17.52 |
| 2021-01-19 |
19.31 |
17.72 |
18.08 |
18.5 |
153400.0 |
18.46 |
| 2021-01-15 |
18.97 |
17.5 |
18.84 |
17.72 |
184200.0 |
17.68 |
| 2021-01-14 |
19.58 |
18.5 |
19.05 |
19.04 |
149400.0 |
18.99 |
| 2021-01-13 |
19.52 |
18.75 |
19.05 |
18.96 |
111100.0 |
18.91 |
| 2021-01-12 |
19.06 |
18.3 |
18.75 |
18.75 |
136900.0 |
18.71 |
| 2021-01-11 |
19.52 |
18.37 |
19.3 |
18.61 |
208700.0 |
18.57 |
| 2021-01-08 |
20.0 |
17.89 |
17.93 |
19.4 |
427500.0 |
19.35 |
| 2021-01-07 |
18.14 |
17.0 |
17.34 |
17.64 |
377600.0 |
17.6 |
| 2021-01-06 |
17.42 |
16.71 |
17.26 |
17.34 |
177700.0 |
17.3 |
| 2021-01-05 |
17.5 |
16.78 |
17.25 |
16.88 |
222000.0 |
16.84 |
| 2021-01-04 |
17.8 |
16.63 |
17.06 |
17.08 |
238400.0 |
17.04 |
| 2020-12-31 |
17.04 |
16.17 |
16.6 |
16.93 |
148000.0 |
16.89 |
| 2020-12-30 |
17.65 |
16.62 |
17.48 |
16.68 |
297300.0 |
16.64 |
| 2020-12-29 |
17.6 |
16.62 |
17.6 |
17.43 |
186100.0 |
17.39 |
| 2020-12-28 |
17.87 |
17.23 |
17.46 |
17.45 |
178000.0 |
17.41 |
| 2020-12-24 |
17.62 |
16.5 |
17.17 |
17.48 |
102700.0 |
17.44 |
| 2020-12-23 |
17.43 |
15.87 |
15.91 |
17.08 |
235400.0 |
17.04 |
| 2020-12-22 |
16.02 |
15.31 |
15.7 |
15.78 |
211900.0 |
15.74 |
| 2020-12-21 |
17.15 |
14.62 |
17.15 |
15.7 |
664400.0 |
15.66 |
| 2020-12-18 |
17.89 |
17.18 |
17.79 |
17.23 |
161500.0 |
17.19 |
| 2020-12-17 |
17.88 |
16.53 |
16.85 |
17.51 |
236600.0 |
17.47 |
| 2020-12-16 |
17.4 |
16.66 |
17.31 |
16.69 |
111300.0 |
16.65 |
| 2020-12-15 |
17.31 |
16.85 |
17.31 |
17.17 |
67700.0 |
17.13 |
| 2020-12-14 |
17.46 |
16.5 |
16.83 |
17.2 |
184800.0 |
17.16 |
| 2020-12-11 |
17.49 |
16.86 |
17.45 |
17.03 |
109600.0 |
16.99 |
| 2020-12-10 |
17.38 |
16.07 |
16.35 |
17.25 |
207100.0 |
17.21 |
| 2020-12-09 |
17.01 |
15.87 |
16.18 |
16.36 |
230200.0 |
16.32 |
| 2020-12-08 |
16.73 |
15.93 |
16.2 |
16.2 |
152800.0 |
16.16 |
| 2020-12-07 |
16.55 |
15.71 |
16.5 |
16.35 |
110800.0 |
16.31 |
| 2020-12-04 |
16.64 |
16.16 |
16.16 |
16.43 |
160600.0 |
16.39 |
| 2020-12-03 |
16.16 |
15.42 |
15.42 |
16.02 |
104800.0 |
15.98 |
| 2020-12-02 |
15.89 |
15.11 |
15.44 |
15.32 |
107300.0 |
15.28 |
| 2020-12-01 |
17.5 |
15.38 |
17.5 |
15.45 |
236500.0 |
15.41 |
| 2020-11-30 |
17.5 |
16.52 |
17.4 |
17.14 |
275900.0 |
17.1 |
| 2020-11-27 |
17.01 |
15.99 |
16.23 |
16.89 |
158800.0 |
16.85 |
| 2020-11-25 |
16.52 |
15.33 |
15.84 |
16.22 |
218600.0 |
16.18 |
| 2020-11-24 |
16.36 |
15.45 |
15.82 |
15.87 |
236500.0 |
15.83 |
| 2020-11-23 |
15.6 |
14.8 |
15.19 |
15.52 |
277800.0 |
15.48 |
| 2020-11-20 |
15.25 |
14.62 |
14.9 |
15.16 |
119200.0 |
15.12 |
| 2020-11-19 |
15.32 |
14.02 |
14.22 |
15.08 |
181700.0 |
15.04 |
| 2020-11-18 |
15.07 |
14.06 |
14.06 |
14.31 |
256800.0 |
14.28 |
| 2020-11-17 |
14.3 |
13.02 |
13.38 |
14.02 |
287200.0 |
13.99 |
| 2020-11-16 |
13.63 |
12.66 |
13.32 |
13.55 |
252200.0 |
13.52 |
| 2020-11-13 |
13.16 |
12.33 |
12.33 |
12.92 |
239800.0 |
12.89 |
| 2020-11-12 |
12.43 |
11.94 |
12.39 |
12.18 |
227300.0 |
12.15 |
| 2020-11-11 |
13.4 |
12.08 |
13.38 |
12.59 |
267700.0 |
12.51 |
| 2020-11-10 |
13.36 |
12.8 |
13.25 |
13.24 |
199300.0 |
13.16 |
| 2020-11-09 |
13.54 |
12.57 |
12.84 |
13.08 |
226400.0 |
13.0 |
| 2020-11-06 |
12.43 |
11.81 |
11.83 |
12.03 |
119400.0 |
11.95 |
| 2020-11-05 |
11.94 |
11.4 |
11.55 |
11.62 |
123700.0 |
11.55 |
| 2020-11-04 |
11.81 |
11.02 |
11.21 |
11.42 |
82400.0 |
11.35 |
| 2020-11-03 |
11.56 |
10.8 |
11.06 |
11.48 |
160300.0 |
11.41 |
| 2020-11-02 |
11.56 |
10.98 |
11.18 |
11.08 |
156500.0 |
11.01 |
| 2020-10-30 |
11.28 |
10.7 |
11.13 |
10.98 |
274500.0 |
10.91 |
| 2020-10-29 |
11.44 |
10.74 |
11.02 |
11.01 |
492000.0 |
10.94 |
| 2020-10-28 |
11.84 |
11.06 |
11.84 |
11.18 |
469300.0 |
11.11 |
| 2020-10-27 |
14.08 |
12.0 |
13.76 |
12.11 |
594100.0 |
12.03 |
| 2020-10-26 |
14.24 |
13.52 |
13.76 |
14.2 |
122900.0 |
14.11 |
| 2020-10-23 |
14.27 |
13.75 |
14.24 |
14.18 |
98800.0 |
14.09 |
| 2020-10-22 |
14.88 |
14.08 |
14.56 |
14.12 |
84900.0 |
14.03 |
| 2020-10-21 |
15.36 |
14.34 |
14.87 |
14.74 |
122700.0 |
14.65 |
| 2020-10-20 |
14.99 |
13.51 |
13.51 |
14.92 |
145500.0 |
14.83 |
| 2020-10-19 |
15.23 |
13.61 |
14.95 |
13.65 |
190800.0 |
13.56 |
| 2020-10-16 |
16.55 |
14.98 |
16.51 |
15.06 |
209700.0 |
14.96 |
| 2020-10-15 |
16.79 |
14.43 |
14.55 |
16.58 |
328500.0 |
16.47 |
| 2020-10-14 |
15.11 |
14.36 |
14.36 |
14.73 |
93800.0 |
14.64 |
| 2020-10-13 |
14.39 |
13.97 |
14.39 |
14.27 |
62600.0 |
14.18 |
| 2020-10-12 |
15.47 |
14.16 |
15.47 |
14.39 |
126700.0 |
14.3 |
| 2020-10-09 |
15.89 |
15.07 |
15.89 |
15.54 |
81100.0 |
15.44 |
| 2020-10-08 |
15.9 |
14.91 |
14.91 |
15.67 |
105300.0 |
15.57 |
| 2020-10-07 |
15.38 |
14.56 |
15.09 |
14.81 |
109600.0 |
14.72 |
| 2020-10-06 |
16.11 |
14.99 |
16.11 |
15.04 |
122300.0 |
14.94 |
| 2020-10-05 |
16.3 |
15.63 |
15.7 |
15.79 |
156300.0 |
15.69 |
| 2020-10-02 |
15.53 |
14.2 |
14.47 |
15.41 |
239800.0 |
15.31 |
| 2020-10-01 |
14.91 |
13.96 |
14.38 |
14.88 |
136600.0 |
14.79 |
| 2020-09-30 |
14.35 |
13.85 |
13.95 |
14.16 |
148200.0 |
14.07 |
| 2020-09-29 |
14.21 |
13.27 |
13.58 |
13.76 |
191000.0 |
13.67 |
| 2020-09-28 |
13.6 |
12.75 |
13.2 |
13.37 |
204400.0 |
13.29 |
| 2020-09-25 |
13.62 |
12.4 |
12.48 |
12.87 |
275200.0 |
12.79 |
| 2020-09-24 |
12.76 |
10.85 |
11.6 |
12.49 |
556600.0 |
12.41 |
| 2020-09-23 |
12.67 |
11.67 |
12.62 |
11.69 |
282100.0 |
11.62 |
| 2020-09-22 |
13.12 |
11.72 |
12.86 |
12.14 |
386700.0 |
12.06 |
| 2020-09-21 |
13.71 |
12.76 |
13.71 |
12.83 |
179500.0 |
12.75 |
| 2020-09-18 |
14.86 |
14.08 |
14.55 |
14.22 |
526200.0 |
14.13 |
| 2020-09-17 |
14.89 |
13.85 |
13.91 |
14.41 |
153300.0 |
14.32 |
| 2020-09-16 |
14.1 |
13.11 |
13.21 |
14.1 |
168000.0 |
14.01 |
| 2020-09-15 |
13.47 |
13.02 |
13.11 |
13.22 |
143600.0 |
13.14 |
| 2020-09-14 |
13.42 |
12.77 |
13.27 |
13.11 |
203400.0 |
13.03 |
| 2020-09-11 |
13.47 |
12.83 |
12.9 |
13.06 |
265200.0 |
12.98 |
| 2020-09-10 |
13.0 |
12.55 |
12.57 |
12.79 |
232900.0 |
12.71 |
| 2020-09-09 |
12.66 |
12.27 |
12.66 |
12.52 |
206800.0 |
12.44 |
| 2020-09-08 |
12.98 |
12.54 |
12.9 |
12.58 |
305100.0 |
12.5 |
| 2020-09-04 |
13.29 |
12.32 |
12.75 |
13.0 |
230000.0 |
12.92 |
| 2020-09-03 |
13.18 |
12.37 |
12.9 |
12.58 |
209700.0 |
12.5 |
| 2020-09-02 |
13.8 |
12.82 |
13.73 |
12.96 |
331200.0 |
12.88 |
| 2020-09-01 |
14.12 |
13.65 |
13.76 |
13.73 |
143300.0 |
13.64 |
| 2020-08-31 |
14.32 |
13.87 |
14.32 |
13.97 |
105200.0 |
13.88 |
| 2020-08-28 |
14.44 |
13.66 |
13.84 |
14.31 |
168800.0 |
14.22 |
| 2020-08-27 |
14.71 |
13.7 |
14.62 |
13.71 |
174900.0 |
13.62 |
| 2020-08-26 |
15.32 |
14.63 |
15.25 |
14.66 |
82100.0 |
14.57 |
| 2020-08-25 |
15.18 |
14.65 |
14.9 |
15.13 |
100700.0 |
15.03 |
| 2020-08-24 |
15.02 |
14.4 |
14.57 |
14.92 |
127000.0 |
14.83 |
| 2020-08-21 |
14.65 |
14.21 |
14.57 |
14.45 |
112100.0 |
14.36 |
| 2020-08-20 |
14.73 |
14.23 |
14.44 |
14.57 |
144700.0 |
14.48 |
| 2020-08-19 |
16.23 |
14.61 |
16.02 |
14.85 |
278000.0 |
14.76 |
| 2020-08-18 |
16.5 |
16.05 |
16.41 |
16.21 |
187400.0 |
16.11 |
| 2020-08-17 |
16.57 |
15.68 |
16.24 |
16.57 |
159300.0 |
16.46 |
| 2020-08-14 |
16.97 |
15.24 |
15.68 |
16.11 |
240500.0 |
16.01 |
| 2020-08-13 |
15.98 |
14.8 |
14.85 |
15.68 |
356800.0 |
15.58 |
| 2020-08-12 |
15.23 |
14.47 |
14.95 |
14.85 |
241300.0 |
14.71 |
| 2020-08-11 |
14.89 |
13.65 |
13.9 |
14.66 |
367700.0 |
14.52 |
| 2020-08-10 |
14.18 |
13.0 |
13.0 |
13.55 |
269700.0 |
13.42 |
| 2020-08-07 |
13.21 |
12.57 |
13.13 |
12.95 |
188700.0 |
12.82 |
| 2020-08-06 |
13.82 |
12.85 |
12.85 |
13.22 |
369100.0 |
13.09 |
| 2020-08-05 |
13.31 |
12.5 |
13.0 |
12.91 |
555600.0 |
12.78 |
| 2020-08-04 |
14.2 |
12.62 |
14.15 |
12.82 |
765700.0 |
12.7 |
| 2020-08-03 |
15.16 |
14.32 |
14.66 |
14.67 |
232100.0 |
14.53 |
| 2020-07-31 |
14.95 |
14.17 |
14.79 |
14.66 |
228800.0 |
14.52 |
| 2020-07-30 |
15.2 |
14.71 |
14.9 |
15.04 |
193800.0 |
14.89 |
| 2020-07-29 |
15.4 |
14.19 |
14.19 |
15.2 |
373700.0 |
15.05 |
| 2020-07-28 |
14.27 |
13.68 |
13.87 |
13.98 |
196200.0 |
13.84 |
| 2020-07-27 |
14.28 |
13.76 |
14.15 |
14.13 |
195500.0 |
13.99 |
| 2020-07-24 |
14.36 |
13.61 |
13.61 |
14.21 |
162000.0 |
14.07 |
| 2020-07-23 |
13.85 |
13.22 |
13.35 |
13.79 |
157800.0 |
13.66 |
| 2020-07-22 |
13.8 |
13.31 |
13.8 |
13.39 |
268000.0 |
13.26 |
| 2020-07-21 |
14.33 |
13.66 |
13.85 |
13.78 |
206500.0 |
13.65 |
| 2020-07-20 |
14.36 |
13.6 |
14.19 |
13.85 |
233100.0 |
13.72 |
| 2020-07-17 |
14.93 |
14.23 |
14.69 |
14.38 |
160800.0 |
14.24 |
| 2020-07-16 |
15.36 |
14.25 |
14.49 |
14.72 |
236600.0 |
14.58 |
| 2020-07-15 |
14.46 |
13.69 |
13.84 |
14.36 |
374600.0 |
14.22 |
| 2020-07-14 |
13.86 |
13.08 |
13.58 |
13.39 |
293200.0 |
13.26 |
| 2020-07-13 |
14.45 |
13.55 |
14.45 |
13.55 |
362000.0 |
13.42 |
| 2020-07-10 |
14.62 |
14.04 |
14.13 |
14.12 |
288300.0 |
13.98 |
| 2020-07-09 |
15.23 |
14.16 |
15.23 |
14.17 |
269500.0 |
14.03 |
| 2020-07-08 |
15.6 |
14.8 |
15.15 |
15.16 |
238000.0 |
15.01 |
| 2020-07-07 |
16.1 |
15.22 |
15.93 |
15.26 |
278300.0 |
15.11 |
| 2020-07-06 |
16.19 |
15.41 |
15.55 |
16.15 |
355900.0 |
15.99 |
| 2020-07-02 |
16.01 |
14.91 |
16.0 |
15.14 |
234300.0 |
14.99 |
| 2020-07-01 |
15.88 |
15.12 |
15.26 |
15.2 |
314400.0 |
15.05 |
| 2020-06-30 |
15.82 |
14.83 |
15.64 |
15.3 |
234500.0 |
15.15 |
| 2020-06-29 |
16.18 |
14.83 |
15.28 |
15.86 |
279400.0 |
15.71 |
| 2020-06-26 |
15.36 |
14.19 |
15.34 |
15.08 |
578700.0 |
14.93 |
| 2020-06-25 |
16.46 |
15.07 |
16.1 |
15.38 |
488700.0 |
15.23 |
| 2020-06-24 |
17.59 |
16.2 |
17.5 |
16.25 |
379800.0 |
16.09 |
| 2020-06-23 |
18.0 |
17.11 |
17.68 |
17.78 |
350400.0 |
17.61 |
| 2020-06-22 |
18.4 |
17.3 |
18.4 |
17.5 |
379900.0 |
17.33 |
| 2020-06-19 |
19.56 |
18.35 |
19.37 |
18.38 |
402400.0 |
18.2 |
| 2020-06-18 |
19.87 |
18.1 |
18.16 |
19.28 |
528700.0 |
19.09 |
| 2020-06-17 |
19.26 |
18.25 |
19.25 |
18.37 |
452500.0 |
18.19 |
| 2020-06-16 |
20.05 |
18.15 |
19.18 |
18.75 |
448100.0 |
18.57 |
| 2020-06-15 |
18.92 |
17.9 |
18.1 |
18.34 |
325900.0 |
18.16 |
| 2020-06-12 |
18.55 |
17.77 |
18.51 |
18.49 |
381400.0 |
18.31 |
| 2020-06-11 |
18.9 |
17.76 |
18.06 |
17.77 |
405700.0 |
17.55 |
| 2020-06-10 |
19.9 |
18.43 |
19.22 |
18.67 |
1787800.0 |
18.44 |
| 2020-06-09 |
23.95 |
20.06 |
23.84 |
20.51 |
333700.0 |
20.25 |
| 2020-06-08 |
25.62 |
24.05 |
24.05 |
24.68 |
213400.0 |
24.37 |
| 2020-06-05 |
23.74 |
21.47 |
22.02 |
23.36 |
194400.0 |
23.07 |
| 2020-06-04 |
21.86 |
19.9 |
20.27 |
21.7 |
185200.0 |
21.43 |
| 2020-06-03 |
20.78 |
18.5 |
18.5 |
20.27 |
231400.0 |
20.02 |
| 2020-06-02 |
18.25 |
17.08 |
17.81 |
18.16 |
91200.0 |
17.93 |
| 2020-06-01 |
18.12 |
17.05 |
17.36 |
17.63 |
66400.0 |
17.41 |
| 2020-05-29 |
18.35 |
16.9 |
18.0 |
17.41 |
105600.0 |
17.19 |
| 2020-05-28 |
19.29 |
17.72 |
18.78 |
17.99 |
121900.0 |
17.77 |
| 2020-05-27 |
18.74 |
17.06 |
18.08 |
18.59 |
143200.0 |
18.36 |
| 2020-05-26 |
18.02 |
17.09 |
17.9 |
17.88 |
122000.0 |
17.66 |
| 2020-05-22 |
17.23 |
16.03 |
16.95 |
17.04 |
108700.0 |
16.83 |
| 2020-05-21 |
17.15 |
16.44 |
16.65 |
17.04 |
111700.0 |
16.83 |
| 2020-05-20 |
16.94 |
15.85 |
15.95 |
16.72 |
140400.0 |
16.51 |
| 2020-05-19 |
16.5 |
15.18 |
16.04 |
15.59 |
130500.0 |
15.4 |
| 2020-05-18 |
16.06 |
15.32 |
15.32 |
15.91 |
222700.0 |
15.71 |
| 2020-05-15 |
15.5 |
14.18 |
14.59 |
14.6 |
144200.0 |
14.42 |
| 2020-05-14 |
15.25 |
13.75 |
14.67 |
14.51 |
171200.0 |
14.33 |
| 2020-05-13 |
16.43 |
14.5 |
16.43 |
14.96 |
283500.0 |
14.77 |
| 2020-05-12 |
17.5 |
16.16 |
17.5 |
16.19 |
300800.0 |
15.99 |
| 2020-05-11 |
19.75 |
16.45 |
19.68 |
17.16 |
542200.0 |
16.95 |
| 2020-05-08 |
20.43 |
19.01 |
19.23 |
20.06 |
167300.0 |
19.81 |
| 2020-05-07 |
19.16 |
18.02 |
18.19 |
18.83 |
142500.0 |
18.59 |
| 2020-05-06 |
21.24 |
18.11 |
21.09 |
18.17 |
183300.0 |
17.94 |
| 2020-05-05 |
24.64 |
20.24 |
24.5 |
20.54 |
296800.0 |
20.28 |
| 2020-05-04 |
24.4 |
22.58 |
23.5 |
24.27 |
101200.0 |
23.97 |
| 2020-05-01 |
25.0 |
22.8 |
25.0 |
23.47 |
125600.0 |
23.18 |
| 2020-04-30 |
26.18 |
23.08 |
24.92 |
25.63 |
201000.0 |
25.31 |
| 2020-04-29 |
28.26 |
24.83 |
28.09 |
25.01 |
141900.0 |
24.7 |
| 2020-04-28 |
29.36 |
26.6 |
29.36 |
27.28 |
159200.0 |
26.94 |
| 2020-04-27 |
31.64 |
26.3 |
27.0 |
27.96 |
351800.0 |
27.61 |
| 2020-04-24 |
26.66 |
24.65 |
25.97 |
26.22 |
189000.0 |
25.89 |
| 2020-04-23 |
29.71 |
25.78 |
27.9 |
26.03 |
381100.0 |
25.7 |
| 2020-04-22 |
26.71 |
22.56 |
23.0 |
25.38 |
350300.0 |
25.06 |
| 2020-04-21 |
24.34 |
21.24 |
23.01 |
21.48 |
286700.0 |
21.21 |
| 2020-04-20 |
22.06 |
19.51 |
20.32 |
21.79 |
227500.0 |
21.52 |
| 2020-04-17 |
21.24 |
20.47 |
21.16 |
20.6 |
65200.0 |
20.34 |
| 2020-04-16 |
22.24 |
19.46 |
21.62 |
20.44 |
75500.0 |
20.18 |
| 2020-04-15 |
22.57 |
20.21 |
21.04 |
21.74 |
81700.0 |
21.47 |
| 2020-04-14 |
22.0 |
19.54 |
19.54 |
21.74 |
126000.0 |
21.47 |
| 2020-04-13 |
19.29 |
18.25 |
18.52 |
19.22 |
142400.0 |
18.98 |
| 2020-04-09 |
19.35 |
18.32 |
19.29 |
18.5 |
133700.0 |
18.27 |
| 2020-04-08 |
20.16 |
18.7 |
19.11 |
18.71 |
65500.0 |
18.48 |
| 2020-04-07 |
21.41 |
18.93 |
21.41 |
19.05 |
90900.0 |
18.81 |
| 2020-04-06 |
21.4 |
16.8 |
16.9 |
21.4 |
539700.0 |
21.13 |
| 2020-04-03 |
21.5 |
18.6 |
20.2 |
18.7 |
40700.0 |
18.47 |
| 2020-04-02 |
23.1 |
20.3 |
22.5 |
20.6 |
42800.0 |
20.34 |
| 2020-04-01 |
25.6 |
21.4 |
24.3 |
21.8 |
70900.0 |
21.53 |
| 2020-03-31 |
28.4 |
25.2 |
25.6 |
25.3 |
90800.0 |
24.98 |
| 2020-03-30 |
24.9 |
21.0 |
21.0 |
24.0 |
73300.0 |
23.7 |
| 2020-03-27 |
23.0 |
20.0 |
21.6 |
20.6 |
32300.0 |
20.34 |
| 2020-03-26 |
23.5 |
20.9 |
21.6 |
22.3 |
44200.0 |
22.02 |
| 2020-03-25 |
21.3 |
18.2 |
20.0 |
20.4 |
56500.0 |
20.15 |
| 2020-03-24 |
21.7 |
19.2 |
21.5 |
20.5 |
53800.0 |
20.24 |
| 2020-03-23 |
21.9 |
19.8 |
21.9 |
20.3 |
31100.0 |
20.05 |
| 2020-03-20 |
24.3 |
21.4 |
23.9 |
21.9 |
52900.0 |
21.63 |
| 2020-03-19 |
24.9 |
19.6 |
20.6 |
23.8 |
45200.0 |
23.5 |
| 2020-03-18 |
21.7 |
19.1 |
21.0 |
20.6 |
50400.0 |
20.34 |
| 2020-03-17 |
22.6 |
20.1 |
22.0 |
22.1 |
51900.0 |
21.82 |
| 2020-03-16 |
24.2 |
21.0 |
22.0 |
21.6 |
57400.0 |
21.33 |
| 2020-03-13 |
26.5 |
23.8 |
26.0 |
25.5 |
72700.0 |
25.18 |
| 2020-03-12 |
26.8 |
24.1 |
24.8 |
24.4 |
77300.0 |
24.1 |
| 2020-03-11 |
28.9 |
26.1 |
27.1 |
26.5 |
84100.0 |
26.17 |
| 2020-03-10 |
28.1 |
24.7 |
25.1 |
28.0 |
47600.0 |
27.65 |
| 2020-03-09 |
28.0 |
24.0 |
28.0 |
24.3 |
66500.0 |
24.0 |
| 2020-03-06 |
30.1 |
27.2 |
27.3 |
29.1 |
59600.0 |
28.74 |
| 2020-03-05 |
29.7 |
28.0 |
29.2 |
28.1 |
40700.0 |
27.75 |
| 2020-03-04 |
31.3 |
29.4 |
30.2 |
30.1 |
53700.0 |
29.72 |
| 2020-03-03 |
31.0 |
28.8 |
30.2 |
29.9 |
87500.0 |
29.53 |
| 2020-03-02 |
32.0 |
29.2 |
32.0 |
29.9 |
69200.0 |
29.53 |
| 2020-02-28 |
32.4 |
29.4 |
29.4 |
32.2 |
76200.0 |
31.8 |
| 2020-02-27 |
31.6 |
27.1 |
28.0 |
30.6 |
82800.0 |
30.22 |
| 2020-02-26 |
29.8 |
27.5 |
29.5 |
28.2 |
87800.0 |
27.85 |
| 2020-02-25 |
30.7 |
29.0 |
30.5 |
29.4 |
73100.0 |
29.03 |
| 2020-02-24 |
32.4 |
30.6 |
31.6 |
30.8 |
76800.0 |
30.42 |
| 2020-02-21 |
35.6 |
32.8 |
35.5 |
32.9 |
80400.0 |
32.49 |
| 2020-02-20 |
36.1 |
34.0 |
34.0 |
35.7 |
52100.0 |
35.25 |
| 2020-02-19 |
34.8 |
34.0 |
34.5 |
34.1 |
43000.0 |
33.67 |
| 2020-02-18 |
36.3 |
34.1 |
36.3 |
34.2 |
50400.0 |
33.77 |