名前 | Saratoga Investment Corp New |
ティッカー | SAR |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.97 | 23.63 | 23.8 | 23.73 | 41000.0 | 23.73 |
2021-02-12 | 24.31 | 23.85 | 24.29 | 23.92 | 32900.0 | 23.92 |
2021-02-11 | 24.26 | 23.85 | 23.94 | 24.2 | 63100.0 | 24.2 |
2021-02-10 | 24.26 | 23.69 | 24.22 | 23.71 | 69800.0 | 23.71 |
2021-02-09 | 24.15 | 23.65 | 23.98 | 23.88 | 64900.0 | 23.88 |
2021-02-08 | 23.96 | 23.47 | 23.96 | 23.8 | 55700.0 | 23.8 |
2021-02-05 | 23.96 | 23.45 | 23.52 | 23.8 | 62600.0 | 23.8 |
2021-02-04 | 23.73 | 23.2 | 23.38 | 23.51 | 90200.0 | 23.51 |
2021-02-03 | 23.5 | 22.75 | 23.35 | 23.2 | 75500.0 | 23.2 |
2021-02-02 | 23.46 | 22.0 | 22.33 | 23.13 | 170700.0 | 23.13 |
2021-02-01 | 21.93 | 20.8 | 20.92 | 21.72 | 69700.0 | 21.72 |
2021-01-29 | 21.55 | 20.79 | 21.53 | 20.79 | 82800.0 | 20.79 |
2021-01-28 | 21.62 | 20.81 | 20.92 | 21.4 | 68700.0 | 21.4 |
2021-01-27 | 21.8 | 20.75 | 21.79 | 20.92 | 91000.0 | 20.92 |
2021-01-26 | 22.55 | 21.86 | 22.54 | 21.89 | 75700.0 | 21.89 |
2021-01-25 | 23.33 | 22.35 | 23.06 | 22.54 | 108000.0 | 22.54 |
2021-01-22 | 23.85 | 23.4 | 23.58 | 23.8 | 116900.0 | 23.38 |
2021-01-21 | 23.83 | 22.5 | 22.64 | 23.68 | 201300.0 | 23.26 |
2021-01-20 | 22.54 | 22.25 | 22.42 | 22.48 | 75400.0 | 22.08 |
2021-01-19 | 22.44 | 22.15 | 22.44 | 22.21 | 100500.0 | 21.82 |
2021-01-15 | 22.8 | 22.05 | 22.46 | 22.13 | 89800.0 | 21.74 |
2021-01-14 | 22.69 | 22.39 | 22.68 | 22.45 | 63000.0 | 22.05 |
2021-01-13 | 22.91 | 22.46 | 22.55 | 22.46 | 46400.0 | 22.06 |
2021-01-12 | 22.75 | 22.4 | 22.52 | 22.47 | 32900.0 | 22.07 |
2021-01-11 | 22.89 | 22.31 | 22.48 | 22.59 | 53400.0 | 22.19 |
2021-01-08 | 23.0 | 22.08 | 23.0 | 22.62 | 48800.0 | 22.22 |
2021-01-07 | 23.0 | 21.65 | 22.0 | 22.82 | 132200.0 | 22.42 |
2021-01-06 | 21.54 | 20.59 | 20.59 | 21.49 | 74200.0 | 21.11 |
2021-01-05 | 20.89 | 20.44 | 20.6 | 20.62 | 54900.0 | 20.26 |
2021-01-04 | 21.08 | 20.2 | 21.08 | 20.43 | 81600.0 | 20.07 |
2020-12-31 | 21.25 | 20.79 | 21.08 | 20.85 | 75000.0 | 20.48 |
2020-12-30 | 21.13 | 20.75 | 20.75 | 21.07 | 47700.0 | 20.7 |
2020-12-29 | 20.83 | 20.65 | 20.78 | 20.73 | 45800.0 | 20.36 |
2020-12-28 | 21.25 | 20.5 | 20.98 | 20.66 | 90300.0 | 20.3 |
2020-12-24 | 20.95 | 20.65 | 20.95 | 20.72 | 24600.0 | 20.35 |
2020-12-23 | 21.22 | 20.69 | 20.77 | 20.97 | 30000.0 | 20.6 |
2020-12-22 | 20.86 | 20.6 | 20.64 | 20.62 | 21800.0 | 20.26 |
2020-12-21 | 21.27 | 20.75 | 20.95 | 20.77 | 26500.0 | 20.4 |
2020-12-18 | 21.4 | 21.05 | 21.35 | 21.06 | 20500.0 | 20.69 |
2020-12-17 | 21.94 | 20.7 | 20.81 | 21.31 | 39100.0 | 20.93 |
2020-12-16 | 20.93 | 20.6 | 20.93 | 20.69 | 26200.0 | 20.32 |
2020-12-15 | 21.05 | 20.68 | 20.72 | 20.93 | 42700.0 | 20.56 |
2020-12-14 | 21.4 | 20.74 | 21.15 | 20.74 | 48900.0 | 20.37 |
2020-12-11 | 21.57 | 21.0 | 21.3 | 21.11 | 28300.0 | 20.74 |
2020-12-10 | 21.7 | 21.1 | 21.35 | 21.33 | 33900.0 | 20.95 |
2020-12-09 | 21.94 | 21.25 | 21.72 | 21.47 | 24600.0 | 21.09 |
2020-12-08 | 21.75 | 21.27 | 21.59 | 21.61 | 34000.0 | 21.23 |
2020-12-07 | 22.2 | 21.43 | 22.2 | 21.43 | 73100.0 | 21.05 |
2020-12-04 | 22.53 | 22.08 | 22.53 | 22.29 | 25900.0 | 21.9 |
2020-12-03 | 22.49 | 22.09 | 22.49 | 22.41 | 29200.0 | 22.01 |
2020-12-02 | 22.74 | 22.12 | 22.12 | 22.22 | 22500.0 | 21.83 |
2020-12-01 | 22.67 | 22.12 | 22.49 | 22.12 | 26200.0 | 21.73 |
2020-11-30 | 22.45 | 22.06 | 22.35 | 22.13 | 53300.0 | 21.74 |
2020-11-27 | 22.83 | 22.31 | 22.5 | 22.4 | 44900.0 | 22.0 |
2020-11-25 | 23.05 | 21.6 | 21.89 | 22.67 | 104400.0 | 22.27 |
2020-11-24 | 21.88 | 21.0 | 21.19 | 21.56 | 101100.0 | 21.18 |
2020-11-23 | 20.98 | 20.38 | 20.38 | 20.7 | 43100.0 | 20.33 |
2020-11-20 | 20.72 | 20.38 | 20.64 | 20.38 | 33800.0 | 20.02 |
2020-11-19 | 21.16 | 20.33 | 20.65 | 20.54 | 34400.0 | 20.18 |
2020-11-18 | 20.79 | 20.24 | 20.24 | 20.75 | 33500.0 | 20.38 |
2020-11-17 | 20.39 | 19.77 | 20.04 | 20.12 | 33500.0 | 19.76 |
2020-11-16 | 20.34 | 19.88 | 20.0 | 20.05 | 40600.0 | 19.7 |
2020-11-13 | 20.26 | 19.45 | 19.45 | 19.75 | 110200.0 | 19.4 |
2020-11-12 | 19.72 | 19.18 | 19.56 | 19.28 | 24300.0 | 18.94 |
2020-11-11 | 20.0 | 19.5 | 19.99 | 19.65 | 60200.0 | 19.3 |
2020-11-10 | 20.05 | 19.31 | 19.48 | 19.78 | 70500.0 | 19.43 |
2020-11-09 | 19.69 | 19.02 | 19.5 | 19.29 | 55900.0 | 18.95 |
2020-11-06 | 18.89 | 18.59 | 18.72 | 18.7 | 33000.0 | 18.37 |
2020-11-05 | 19.05 | 18.51 | 18.62 | 18.86 | 32400.0 | 18.53 |
2020-11-04 | 18.73 | 18.06 | 18.26 | 18.7 | 49000.0 | 18.37 |
2020-11-03 | 18.42 | 18.09 | 18.25 | 18.26 | 35300.0 | 17.94 |
2020-11-02 | 18.36 | 17.88 | 17.91 | 18.11 | 45700.0 | 17.79 |
2020-10-30 | 17.99 | 17.63 | 17.8 | 17.8 | 31900.0 | 17.49 |
2020-10-29 | 18.25 | 17.75 | 17.92 | 17.97 | 45700.0 | 17.65 |
2020-10-28 | 18.25 | 17.31 | 18.1 | 18.14 | 121000.0 | 17.82 |
2020-10-27 | 18.94 | 18.15 | 18.62 | 18.22 | 36800.0 | 17.9 |
2020-10-26 | 19.18 | 18.3 | 19.04 | 18.59 | 61100.0 | 18.26 |
2020-10-23 | 19.64 | 19.17 | 19.51 | 19.28 | 50000.0 | 18.94 |
2020-10-22 | 20.0 | 19.7 | 19.83 | 19.85 | 99200.0 | 19.1 |
2020-10-21 | 19.98 | 19.6 | 19.78 | 19.83 | 45000.0 | 19.08 |
2020-10-20 | 20.1 | 19.6 | 20.09 | 19.9 | 59500.0 | 19.15 |
2020-10-19 | 20.53 | 19.81 | 20.53 | 19.94 | 59100.0 | 19.18 |
2020-10-16 | 20.72 | 20.3 | 20.35 | 20.53 | 44500.0 | 19.75 |
2020-10-15 | 20.9 | 19.74 | 19.74 | 20.3 | 45800.0 | 19.53 |
2020-10-14 | 20.32 | 19.8 | 20.14 | 19.97 | 60300.0 | 19.21 |
2020-10-13 | 20.27 | 19.34 | 20.02 | 19.77 | 59800.0 | 19.02 |
2020-10-12 | 20.35 | 19.23 | 19.39 | 20.19 | 85100.0 | 19.42 |
2020-10-09 | 19.3 | 18.87 | 18.95 | 19.2 | 102400.0 | 18.47 |
2020-10-08 | 18.82 | 18.3 | 18.5 | 18.67 | 123200.0 | 17.96 |
2020-10-07 | 17.94 | 17.6 | 17.7 | 17.7 | 98400.0 | 17.03 |
2020-10-06 | 17.76 | 17.51 | 17.57 | 17.63 | 58200.0 | 16.96 |
2020-10-05 | 17.78 | 17.3 | 17.3 | 17.37 | 34000.0 | 16.71 |
2020-10-02 | 17.27 | 16.54 | 16.76 | 17.27 | 22500.0 | 16.61 |
2020-10-01 | 17.02 | 16.42 | 16.61 | 17.02 | 37300.0 | 16.37 |
2020-09-30 | 17.22 | 16.74 | 17.01 | 16.79 | 22700.0 | 16.15 |
2020-09-29 | 17.35 | 17.0 | 17.35 | 17.06 | 13300.0 | 16.41 |
2020-09-28 | 17.34 | 16.79 | 16.79 | 17.34 | 29600.0 | 16.68 |
2020-09-25 | 16.79 | 16.1 | 16.1 | 16.75 | 31000.0 | 16.11 |
2020-09-24 | 16.39 | 16.13 | 16.25 | 16.21 | 44800.0 | 15.6 |
2020-09-23 | 16.88 | 16.25 | 16.79 | 16.44 | 28000.0 | 15.82 |
2020-09-22 | 16.99 | 16.41 | 16.86 | 16.45 | 28900.0 | 15.83 |
2020-09-21 | 16.76 | 16.29 | 16.62 | 16.75 | 52100.0 | 16.11 |
2020-09-18 | 17.1 | 16.85 | 17.1 | 16.85 | 46500.0 | 16.21 |
2020-09-17 | 17.23 | 16.93 | 16.99 | 17.01 | 15300.0 | 16.36 |
2020-09-16 | 17.39 | 16.97 | 16.99 | 17.07 | 34800.0 | 16.42 |
2020-09-15 | 17.37 | 17.08 | 17.16 | 17.08 | 23600.0 | 16.43 |
2020-09-14 | 17.39 | 16.98 | 17.1 | 17.19 | 24800.0 | 16.54 |
2020-09-11 | 17.1 | 16.89 | 17.04 | 17.07 | 25700.0 | 16.42 |
2020-09-10 | 17.21 | 16.78 | 17.16 | 16.95 | 38900.0 | 16.31 |
2020-09-09 | 17.25 | 16.92 | 17.05 | 17.01 | 21800.0 | 16.36 |
2020-09-08 | 17.31 | 16.82 | 17.03 | 16.91 | 40000.0 | 16.27 |
2020-09-04 | 17.44 | 16.95 | 17.35 | 17.04 | 31200.0 | 16.39 |
2020-09-03 | 17.41 | 17.02 | 17.18 | 17.17 | 45900.0 | 16.52 |
2020-09-02 | 17.5 | 17.19 | 17.3 | 17.22 | 63300.0 | 16.57 |
2020-09-01 | 17.48 | 17.13 | 17.13 | 17.37 | 34100.0 | 16.71 |
2020-08-31 | 17.95 | 17.14 | 17.95 | 17.14 | 53100.0 | 16.49 |
2020-08-28 | 18.0 | 17.58 | 17.65 | 17.96 | 33500.0 | 17.28 |
2020-08-27 | 17.77 | 17.52 | 17.59 | 17.65 | 27900.0 | 16.98 |
2020-08-26 | 17.75 | 17.4 | 17.59 | 17.43 | 31600.0 | 16.77 |
2020-08-25 | 17.98 | 17.58 | 17.81 | 17.67 | 15800.0 | 17.0 |
2020-08-24 | 17.89 | 17.18 | 17.18 | 17.8 | 39000.0 | 17.12 |
2020-08-21 | 17.51 | 17.21 | 17.42 | 17.21 | 47200.0 | 16.56 |
2020-08-20 | 17.67 | 17.36 | 17.4 | 17.46 | 32700.0 | 16.8 |
2020-08-19 | 17.87 | 17.48 | 17.7 | 17.56 | 47400.0 | 16.89 |
2020-08-18 | 18.36 | 17.81 | 18.25 | 17.82 | 38300.0 | 17.14 |
2020-08-17 | 18.58 | 18.07 | 18.41 | 18.25 | 53700.0 | 17.56 |
2020-08-14 | 18.42 | 17.9 | 17.9 | 18.33 | 44400.0 | 17.63 |
2020-08-13 | 18.13 | 17.79 | 17.91 | 17.91 | 63500.0 | 17.23 |
2020-08-12 | 17.97 | 17.58 | 17.8 | 17.82 | 54200.0 | 17.14 |
2020-08-11 | 17.8 | 17.57 | 17.65 | 17.58 | 70500.0 | 16.91 |
2020-08-10 | 17.63 | 17.21 | 17.37 | 17.57 | 71600.0 | 16.9 |
2020-08-07 | 17.33 | 17.14 | 17.15 | 17.25 | 35000.0 | 16.6 |
2020-08-06 | 17.39 | 17.09 | 17.11 | 17.17 | 54600.0 | 16.52 |
2020-08-05 | 17.3 | 16.9 | 16.9 | 17.15 | 56400.0 | 16.5 |
2020-08-04 | 17.17 | 16.9 | 17.1 | 16.9 | 66300.0 | 16.26 |
2020-08-03 | 17.4 | 17.01 | 17.4 | 17.2 | 52100.0 | 16.55 |
2020-07-31 | 17.34 | 17.04 | 17.25 | 17.27 | 47900.0 | 16.61 |
2020-07-30 | 17.3 | 16.99 | 17.01 | 17.3 | 37200.0 | 16.64 |
2020-07-29 | 17.42 | 17.05 | 17.13 | 17.26 | 61600.0 | 16.61 |
2020-07-28 | 17.24 | 16.84 | 16.84 | 17.12 | 63000.0 | 16.47 |
2020-07-27 | 17.17 | 16.85 | 16.97 | 16.97 | 127900.0 | 16.33 |
2020-07-24 | 17.5 | 16.8 | 17.2 | 16.89 | 103500.0 | 16.25 |
2020-07-23 | 17.83 | 17.3 | 17.74 | 17.61 | 179600.0 | 16.56 |
2020-07-22 | 17.72 | 17.15 | 17.53 | 17.6 | 77000.0 | 16.55 |
2020-07-21 | 17.8 | 17.35 | 17.35 | 17.44 | 79800.0 | 16.4 |
2020-07-20 | 17.75 | 17.15 | 17.7 | 17.33 | 65800.0 | 16.29 |
2020-07-17 | 17.81 | 17.07 | 17.35 | 17.64 | 103000.0 | 16.59 |
2020-07-16 | 17.19 | 16.86 | 17.01 | 17.1 | 28500.0 | 16.08 |
2020-07-15 | 17.24 | 16.51 | 16.86 | 17.2 | 63200.0 | 16.17 |
2020-07-14 | 16.75 | 15.9 | 16.02 | 16.37 | 47900.0 | 15.39 |
2020-07-13 | 16.96 | 15.97 | 16.7 | 16.1 | 135200.0 | 15.14 |
2020-07-10 | 16.32 | 15.8 | 16.06 | 16.3 | 83800.0 | 15.33 |
2020-07-09 | 16.9 | 15.94 | 16.25 | 16.13 | 239800.0 | 15.17 |
2020-07-08 | 15.75 | 15.08 | 15.21 | 15.6 | 97700.0 | 14.67 |
2020-07-07 | 15.48 | 15.0 | 15.0 | 15.08 | 104500.0 | 14.18 |
2020-07-06 | 15.54 | 15.06 | 15.34 | 15.25 | 127300.0 | 14.34 |
2020-07-02 | 15.83 | 15.26 | 15.44 | 15.3 | 57600.0 | 14.39 |
2020-07-01 | 15.94 | 15.25 | 15.75 | 15.35 | 110700.0 | 14.43 |
2020-06-30 | 16.1 | 15.72 | 15.8 | 15.8 | 42800.0 | 14.86 |
2020-06-29 | 16.14 | 15.5 | 15.9 | 15.8 | 48500.0 | 14.86 |
2020-06-26 | 16.14 | 15.4 | 15.73 | 15.79 | 104200.0 | 14.85 |
2020-06-25 | 16.06 | 15.65 | 15.8 | 15.95 | 59800.0 | 15.0 |
2020-06-24 | 16.37 | 15.57 | 16.0 | 16.08 | 63700.0 | 15.12 |
2020-06-23 | 16.85 | 16.01 | 16.85 | 16.3 | 79300.0 | 15.33 |
2020-06-22 | 16.67 | 16.27 | 16.47 | 16.59 | 104500.0 | 15.6 |
2020-06-19 | 17.15 | 16.62 | 17.15 | 16.72 | 67800.0 | 15.72 |
2020-06-18 | 17.0 | 16.4 | 16.67 | 16.76 | 62500.0 | 15.76 |
2020-06-17 | 17.4 | 16.75 | 17.14 | 17.0 | 85600.0 | 15.98 |
2020-06-16 | 17.47 | 16.73 | 17.16 | 17.19 | 76900.0 | 16.16 |
2020-06-15 | 16.94 | 15.54 | 15.98 | 16.4 | 88800.0 | 15.42 |
2020-06-12 | 16.7 | 15.67 | 16.2 | 16.4 | 68100.0 | 15.42 |
2020-06-11 | 16.48 | 15.02 | 16.0 | 15.51 | 188500.0 | 14.58 |
2020-06-10 | 18.0 | 16.0 | 17.73 | 16.77 | 129500.0 | 15.77 |
2020-06-09 | 18.68 | 17.5 | 18.58 | 17.8 | 117000.0 | 16.74 |
2020-06-08 | 18.95 | 17.41 | 17.75 | 18.71 | 145500.0 | 17.59 |
2020-06-05 | 17.45 | 16.7 | 17.0 | 16.7 | 152000.0 | 15.7 |
2020-06-04 | 16.7 | 15.7 | 15.95 | 15.99 | 105100.0 | 15.03 |
2020-06-03 | 15.94 | 15.24 | 15.38 | 15.64 | 84900.0 | 14.7 |
2020-06-02 | 15.65 | 15.14 | 15.34 | 15.16 | 44400.0 | 14.25 |
2020-06-01 | 15.72 | 14.96 | 15.18 | 15.2 | 76300.0 | 14.29 |
2020-05-29 | 15.68 | 14.75 | 15.64 | 15.18 | 100200.0 | 14.27 |
2020-05-28 | 16.31 | 15.6 | 15.85 | 15.68 | 69500.0 | 14.74 |
2020-05-27 | 16.0 | 15.21 | 15.4 | 15.77 | 84700.0 | 14.83 |
2020-05-26 | 15.5 | 15.0 | 15.29 | 15.13 | 69600.0 | 14.23 |
2020-05-22 | 15.13 | 14.7 | 14.95 | 14.84 | 54700.0 | 13.95 |
2020-05-21 | 15.04 | 14.45 | 14.48 | 14.94 | 57600.0 | 14.05 |
2020-05-20 | 15.22 | 14.42 | 14.75 | 14.66 | 76400.0 | 13.78 |
2020-05-19 | 14.82 | 14.0 | 14.28 | 14.37 | 83200.0 | 13.51 |
2020-05-18 | 14.55 | 14.06 | 14.33 | 14.06 | 77000.0 | 13.22 |
2020-05-15 | 14.06 | 13.22 | 13.58 | 13.74 | 80000.0 | 12.92 |
2020-05-14 | 13.67 | 12.0 | 12.98 | 13.56 | 127100.0 | 12.75 |
2020-05-13 | 13.94 | 12.4 | 13.46 | 13.14 | 183800.0 | 12.35 |
2020-05-12 | 14.49 | 13.34 | 13.34 | 13.77 | 213300.0 | 12.95 |
2020-05-11 | 13.3 | 12.58 | 13.11 | 13.01 | 131900.0 | 12.23 |
2020-05-08 | 13.98 | 12.41 | 13.5 | 13.25 | 398000.0 | 12.46 |
2020-05-07 | 14.25 | 12.4 | 13.52 | 13.94 | 579000.0 | 13.11 |
2020-05-06 | 15.44 | 14.02 | 14.49 | 15.02 | 103300.0 | 14.12 |
2020-05-05 | 15.92 | 13.84 | 15.23 | 14.45 | 156800.0 | 13.59 |
2020-05-04 | 15.31 | 14.61 | 15.26 | 15.0 | 96000.0 | 14.1 |
2020-05-01 | 16.59 | 15.3 | 16.59 | 15.66 | 127200.0 | 14.72 |
2020-04-30 | 17.0 | 15.27 | 16.19 | 16.79 | 113300.0 | 15.79 |
2020-04-29 | 16.09 | 15.18 | 15.29 | 15.92 | 77300.0 | 14.97 |
2020-04-28 | 15.49 | 14.6 | 15.0 | 14.76 | 78100.0 | 13.88 |
2020-04-27 | 14.97 | 13.83 | 13.94 | 14.71 | 73400.0 | 13.83 |
2020-04-24 | 13.99 | 13.0 | 13.02 | 13.65 | 87300.0 | 12.83 |
2020-04-23 | 13.79 | 12.86 | 13.38 | 13.36 | 81500.0 | 12.56 |
2020-04-22 | 13.79 | 13.0 | 13.71 | 13.16 | 63000.0 | 12.37 |
2020-04-21 | 13.69 | 13.1 | 13.33 | 13.38 | 38600.0 | 12.58 |
2020-04-20 | 13.91 | 13.03 | 13.4 | 13.5 | 69400.0 | 12.69 |
2020-04-17 | 14.76 | 13.61 | 14.07 | 13.79 | 95800.0 | 12.97 |
2020-04-16 | 14.47 | 13.33 | 13.99 | 13.55 | 99900.0 | 12.74 |
2020-04-15 | 14.6 | 12.65 | 14.43 | 13.87 | 126200.0 | 13.04 |
2020-04-14 | 15.6 | 14.47 | 14.75 | 15.02 | 118500.0 | 14.12 |
2020-04-13 | 14.53 | 12.63 | 14.26 | 14.46 | 102700.0 | 13.6 |
2020-04-09 | 16.0 | 13.43 | 14.38 | 13.91 | 238700.0 | 13.08 |
2020-04-08 | 14.38 | 12.52 | 12.65 | 13.41 | 153100.0 | 12.61 |
2020-04-07 | 12.87 | 11.42 | 11.5 | 12.01 | 142300.0 | 11.29 |
2020-04-06 | 11.5 | 10.0 | 10.0 | 11.17 | 133800.0 | 10.5 |
2020-04-03 | 10.44 | 9.09 | 9.93 | 9.51 | 85200.0 | 8.94 |
2020-04-02 | 10.65 | 9.81 | 10.24 | 10.12 | 160000.0 | 9.51 |
2020-04-01 | 11.2 | 9.85 | 10.8 | 10.08 | 145900.0 | 9.48 |
2020-03-31 | 11.91 | 10.51 | 10.95 | 11.51 | 124200.0 | 10.82 |
2020-03-30 | 12.39 | 10.41 | 12.25 | 10.75 | 179300.0 | 10.11 |
2020-03-27 | 13.95 | 12.06 | 13.95 | 12.27 | 186600.0 | 11.54 |
2020-03-26 | 15.5 | 11.67 | 11.91 | 14.01 | 214600.0 | 13.17 |
2020-03-25 | 14.0 | 10.73 | 10.73 | 11.6 | 237100.0 | 10.91 |
2020-03-24 | 11.43 | 9.9 | 9.9 | 10.56 | 150700.0 | 9.93 |
2020-03-23 | 11.32 | 8.7 | 11.28 | 9.23 | 253000.0 | 8.68 |
2020-03-20 | 14.5 | 11.11 | 13.7 | 11.86 | 280200.0 | 11.15 |
2020-03-19 | 13.5 | 7.51 | 8.1 | 13.25 | 336800.0 | 12.46 |
2020-03-18 | 10.54 | 5.94 | 10.53 | 8.4 | 514400.0 | 7.9 |
2020-03-17 | 13.92 | 11.2 | 13.53 | 11.2 | 243700.0 | 10.53 |
2020-03-16 | 14.99 | 13.0 | 14.69 | 13.16 | 151400.0 | 12.37 |
2020-03-13 | 16.49 | 15.12 | 16.05 | 15.85 | 202700.0 | 14.9 |
2020-03-12 | 20.2 | 15.0 | 20.2 | 15.11 | 375600.0 | 14.21 |
2020-03-11 | 22.06 | 21.55 | 21.95 | 21.74 | 90900.0 | 20.44 |
2020-03-10 | 23.07 | 21.53 | 22.74 | 22.54 | 116800.0 | 21.19 |
2020-03-09 | 23.0 | 22.0 | 22.5 | 22.0 | 116000.0 | 20.68 |
2020-03-06 | 24.5 | 23.5 | 24.32 | 23.87 | 145700.0 | 22.44 |
2020-03-05 | 25.1 | 24.58 | 24.6 | 24.8 | 67300.0 | 23.32 |
2020-03-04 | 25.17 | 24.56 | 24.87 | 24.97 | 56200.0 | 23.48 |
2020-03-03 | 25.2 | 24.43 | 24.71 | 24.56 | 114500.0 | 23.09 |
2020-03-02 | 24.67 | 22.91 | 22.91 | 24.45 | 147400.0 | 22.99 |
2020-02-28 | 24.2 | 21.97 | 24.08 | 22.91 | 404400.0 | 21.54 |
2020-02-27 | 25.75 | 24.27 | 25.73 | 24.33 | 167700.0 | 22.88 |
2020-02-26 | 26.79 | 25.39 | 25.43 | 26.15 | 131600.0 | 24.59 |
2020-02-25 | 27.47 | 25.07 | 27.3 | 25.31 | 256700.0 | 23.8 |
2020-02-24 | 27.52 | 27.04 | 27.37 | 27.25 | 68300.0 | 25.62 |
2020-02-21 | 27.7 | 27.41 | 27.62 | 27.57 | 34000.0 | 25.92 |
2020-02-20 | 27.89 | 27.55 | 27.55 | 27.65 | 33600.0 | 26.0 |
2020-02-19 | 27.8 | 27.5 | 27.55 | 27.55 | 31100.0 | 25.9 |
2020-02-18 | 27.91 | 27.32 | 27.88 | 27.47 | 67600.0 | 25.83 |