名前 | Spirit Airlines Inc. Common Stock |
ティッカー | SAVE |
国 | United States |
上場年 | nan |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 31.61 | 30.73 | 31.13 | 31.26 | 4721800.0 | 31.26 |
2021-02-12 | 30.65 | 29.56 | 30.16 | 30.49 | 5497700.0 | 30.49 |
2021-02-11 | 31.81 | 29.32 | 30.56 | 30.01 | 13025400.0 | 30.01 |
2021-02-10 | 33.14 | 31.6 | 31.6 | 32.68 | 6844800.0 | 32.68 |
2021-02-09 | 31.71 | 30.77 | 31.22 | 31.34 | 4638500.0 | 31.34 |
2021-02-08 | 31.84 | 30.16 | 30.3 | 31.79 | 4634300.0 | 31.79 |
2021-02-05 | 30.84 | 29.54 | 30.75 | 29.89 | 3847300.0 | 29.89 |
2021-02-04 | 30.77 | 29.04 | 29.04 | 30.22 | 7024000.0 | 30.22 |
2021-02-03 | 29.5 | 26.82 | 26.99 | 29.15 | 10240300.0 | 29.15 |
2021-02-02 | 27.5 | 26.76 | 27.5 | 26.82 | 4646200.0 | 26.82 |
2021-02-01 | 27.24 | 25.68 | 26.26 | 26.84 | 5712200.0 | 26.84 |
2021-01-29 | 26.98 | 25.61 | 26.76 | 25.94 | 5341000.0 | 25.94 |
2021-01-28 | 27.45 | 26.06 | 26.76 | 26.71 | 7819100.0 | 26.71 |
2021-01-27 | 27.02 | 25.2 | 26.28 | 25.45 | 7976600.0 | 25.45 |
2021-01-26 | 27.96 | 26.79 | 27.41 | 26.86 | 3390700.0 | 26.86 |
2021-01-25 | 27.89 | 26.07 | 27.34 | 27.26 | 5208500.0 | 27.26 |
2021-01-22 | 27.69 | 26.66 | 26.8 | 27.67 | 3078800.0 | 27.67 |
2021-01-21 | 27.7 | 26.53 | 27.32 | 27.47 | 5509300.0 | 27.47 |
2021-01-20 | 27.9 | 26.66 | 26.89 | 27.79 | 5077700.0 | 27.79 |
2021-01-19 | 26.79 | 26.05 | 26.27 | 26.65 | 3456200.0 | 26.65 |
2021-01-15 | 27.04 | 25.71 | 26.5 | 25.73 | 4730600.0 | 25.73 |
2021-01-14 | 27.77 | 25.45 | 25.5 | 27.21 | 8306100.0 | 27.21 |
2021-01-13 | 25.35 | 24.53 | 25.0 | 25.16 | 3092600.0 | 25.16 |
2021-01-12 | 25.4 | 24.26 | 24.5 | 25.17 | 3399500.0 | 25.17 |
2021-01-11 | 24.44 | 23.62 | 23.81 | 24.43 | 3126000.0 | 24.43 |
2021-01-08 | 24.84 | 24.11 | 24.82 | 24.45 | 4012500.0 | 24.45 |
2021-01-07 | 24.94 | 24.35 | 24.49 | 24.47 | 3552100.0 | 24.47 |
2021-01-06 | 24.82 | 23.42 | 23.42 | 24.3 | 4795700.0 | 24.3 |
2021-01-05 | 24.3 | 22.87 | 22.93 | 23.84 | 3982100.0 | 23.84 |
2021-01-04 | 24.76 | 22.93 | 24.75 | 23.06 | 5786100.0 | 23.06 |
2020-12-31 | 24.89 | 24.21 | 24.7 | 24.45 | 3542700.0 | 24.45 |
2020-12-30 | 25.34 | 24.56 | 24.62 | 24.87 | 3427600.0 | 24.87 |
2020-12-29 | 25.57 | 24.52 | 25.42 | 24.68 | 3917600.0 | 24.68 |
2020-12-28 | 25.47 | 24.62 | 24.96 | 25.07 | 4295600.0 | 25.07 |
2020-12-24 | 24.83 | 24.05 | 24.79 | 24.42 | 2618200.0 | 24.42 |
2020-12-23 | 24.93 | 24.2 | 24.2 | 24.55 | 3952600.0 | 24.55 |
2020-12-22 | 25.54 | 24.0 | 25.43 | 24.04 | 6408700.0 | 24.04 |
2020-12-21 | 25.48 | 24.54 | 25.0 | 25.37 | 7060200.0 | 25.37 |
2020-12-18 | 26.68 | 25.82 | 26.46 | 25.88 | 6798600.0 | 25.88 |
2020-12-17 | 26.96 | 25.93 | 26.34 | 26.57 | 5934500.0 | 26.57 |
2020-12-16 | 26.61 | 25.17 | 25.81 | 26.16 | 8929200.0 | 26.16 |
2020-12-15 | 26.83 | 25.58 | 26.3 | 26.68 | 6220400.0 | 26.68 |
2020-12-14 | 27.0 | 25.53 | 26.95 | 25.99 | 7026500.0 | 25.99 |
2020-12-11 | 27.45 | 25.58 | 27.26 | 26.23 | 16229500.0 | 26.23 |
2020-12-10 | 27.2 | 25.28 | 25.4 | 27.03 | 6451600.0 | 27.03 |
2020-12-09 | 27.48 | 25.75 | 26.94 | 26.14 | 12366100.0 | 26.14 |
2020-12-08 | 26.33 | 25.14 | 25.29 | 26.3 | 7096400.0 | 26.3 |
2020-12-07 | 26.21 | 25.16 | 25.6 | 25.41 | 9366600.0 | 25.41 |
2020-12-04 | 25.98 | 24.82 | 25.11 | 25.76 | 10464700.0 | 25.76 |
2020-12-03 | 25.28 | 23.5 | 23.5 | 24.53 | 12405700.0 | 24.53 |
2020-12-02 | 23.24 | 22.18 | 22.31 | 23.12 | 6213700.0 | 23.12 |
2020-12-01 | 23.22 | 22.47 | 22.72 | 22.57 | 7985400.0 | 22.57 |
2020-11-30 | 23.42 | 21.83 | 23.31 | 22.63 | 9461600.0 | 22.63 |
2020-11-27 | 23.54 | 22.88 | 23.25 | 23.37 | 5034700.0 | 23.37 |
2020-11-25 | 23.07 | 21.85 | 22.76 | 22.98 | 9100900.0 | 22.98 |
2020-11-24 | 22.9 | 21.81 | 22.0 | 22.88 | 11418700.0 | 22.88 |
2020-11-23 | 21.14 | 20.56 | 20.7 | 21.07 | 7781000.0 | 21.07 |
2020-11-20 | 20.84 | 20.06 | 20.69 | 20.33 | 6354600.0 | 20.33 |
2020-11-19 | 21.0 | 20.16 | 20.33 | 20.89 | 6166800.0 | 20.89 |
2020-11-18 | 21.7 | 20.31 | 20.66 | 20.31 | 9940500.0 | 20.31 |
2020-11-17 | 20.55 | 19.59 | 19.87 | 20.19 | 6579800.0 | 20.19 |
2020-11-16 | 21.36 | 19.96 | 21.36 | 20.43 | 13841300.0 | 20.43 |
2020-11-13 | 19.99 | 18.39 | 18.39 | 19.73 | 11643000.0 | 19.73 |
2020-11-12 | 19.29 | 17.98 | 18.72 | 18.11 | 11562600.0 | 18.11 |
2020-11-11 | 20.06 | 19.12 | 20.01 | 19.4 | 8216900.0 | 19.4 |
2020-11-10 | 21.61 | 19.7 | 21.13 | 20.17 | 13026600.0 | 20.17 |
2020-11-09 | 22.98 | 20.19 | 21.44 | 21.31 | 24303900.0 | 21.31 |
2020-11-06 | 17.84 | 17.34 | 17.71 | 17.69 | 5344000.0 | 17.69 |
2020-11-05 | 18.05 | 17.32 | 17.41 | 17.95 | 7153200.0 | 17.95 |
2020-11-04 | 17.85 | 17.03 | 17.3 | 17.22 | 5614300.0 | 17.22 |
2020-11-03 | 18.19 | 17.56 | 17.77 | 17.7 | 6017900.0 | 17.7 |
2020-11-02 | 17.72 | 16.8 | 17.52 | 17.6 | 6840100.0 | 17.6 |
2020-10-30 | 17.99 | 16.96 | 17.28 | 17.57 | 11316000.0 | 17.57 |
2020-10-29 | 17.34 | 15.63 | 15.75 | 17.04 | 13417400.0 | 17.04 |
2020-10-28 | 16.2 | 15.45 | 16.0 | 15.56 | 11594700.0 | 15.56 |
2020-10-27 | 17.28 | 16.51 | 17.1 | 16.53 | 5557200.0 | 16.53 |
2020-10-26 | 18.16 | 16.73 | 18.09 | 17.13 | 9267600.0 | 17.13 |
2020-10-23 | 18.7 | 17.72 | 17.73 | 18.58 | 10883100.0 | 18.58 |
2020-10-22 | 18.15 | 16.51 | 16.53 | 17.96 | 16419700.0 | 17.96 |
2020-10-21 | 16.99 | 16.25 | 16.98 | 16.41 | 8862100.0 | 16.41 |
2020-10-20 | 17.22 | 16.54 | 16.7 | 17.11 | 7155900.0 | 17.11 |
2020-10-19 | 16.87 | 16.16 | 16.4 | 16.4 | 6611900.0 | 16.4 |
2020-10-16 | 16.41 | 16.0 | 16.14 | 16.18 | 5748600.0 | 16.18 |
2020-10-15 | 16.33 | 15.85 | 16.27 | 16.1 | 8678000.0 | 16.1 |
2020-10-14 | 16.81 | 16.25 | 16.25 | 16.44 | 5599800.0 | 16.44 |
2020-10-13 | 16.48 | 16.08 | 16.37 | 16.2 | 8095700.0 | 16.2 |
2020-10-12 | 17.16 | 16.7 | 17.03 | 16.7 | 5863800.0 | 16.7 |
2020-10-09 | 17.35 | 16.7 | 17.0 | 17.27 | 7819000.0 | 17.27 |
2020-10-08 | 17.35 | 16.58 | 17.0 | 17.04 | 10565900.0 | 17.04 |
2020-10-07 | 16.61 | 16.05 | 16.5 | 16.55 | 10517600.0 | 16.55 |
2020-10-06 | 16.82 | 15.75 | 16.6 | 15.75 | 11283300.0 | 15.75 |
2020-10-05 | 16.83 | 16.23 | 16.66 | 16.38 | 8063000.0 | 16.38 |
2020-10-02 | 16.82 | 15.46 | 15.5 | 16.71 | 13790200.0 | 16.71 |
2020-10-01 | 16.46 | 16.05 | 16.3 | 16.38 | 5104500.0 | 16.38 |
2020-09-30 | 16.84 | 16.06 | 16.18 | 16.1 | 8012800.0 | 16.1 |
2020-09-29 | 16.42 | 15.86 | 16.4 | 16.02 | 7247400.0 | 16.02 |
2020-09-28 | 17.05 | 16.28 | 16.68 | 16.53 | 7106200.0 | 16.53 |
2020-09-25 | 16.26 | 15.62 | 15.65 | 16.2 | 5318600.0 | 16.2 |
2020-09-24 | 16.0 | 15.06 | 15.93 | 15.71 | 8803500.0 | 15.71 |
2020-09-23 | 17.25 | 16.08 | 16.68 | 16.08 | 6103000.0 | 16.08 |
2020-09-22 | 16.76 | 16.2 | 16.33 | 16.55 | 4972500.0 | 16.55 |
2020-09-21 | 17.29 | 15.9 | 17.26 | 16.23 | 14242100.0 | 16.23 |
2020-09-18 | 18.18 | 17.52 | 18.03 | 17.7 | 7024000.0 | 17.7 |
2020-09-17 | 18.78 | 18.04 | 18.32 | 18.1 | 5784800.0 | 18.1 |
2020-09-16 | 18.9 | 17.71 | 18.12 | 18.55 | 8664000.0 | 18.55 |
2020-09-15 | 18.5 | 17.82 | 17.86 | 18.08 | 6537700.0 | 18.08 |
2020-09-14 | 17.9 | 17.26 | 17.53 | 17.83 | 7048300.0 | 17.83 |
2020-09-11 | 17.75 | 17.05 | 17.52 | 17.28 | 6084100.0 | 17.28 |
2020-09-10 | 18.05 | 17.39 | 17.59 | 17.48 | 7950100.0 | 17.48 |
2020-09-09 | 18.26 | 17.28 | 18.07 | 17.54 | 12997100.0 | 17.54 |
2020-09-08 | 18.94 | 17.35 | 17.51 | 18.37 | 11239000.0 | 18.37 |
2020-09-04 | 18.25 | 16.95 | 18.01 | 17.88 | 12408700.0 | 17.88 |
2020-09-03 | 18.73 | 17.19 | 17.93 | 17.73 | 14574700.0 | 17.73 |
2020-09-02 | 17.73 | 17.06 | 17.52 | 17.61 | 9388400.0 | 17.61 |
2020-09-01 | 18.07 | 17.3 | 17.6 | 17.59 | 9620500.0 | 17.59 |
2020-08-31 | 18.68 | 17.85 | 18.43 | 17.88 | 9822600.0 | 17.88 |
2020-08-28 | 18.65 | 18.08 | 18.65 | 18.49 | 9456700.0 | 18.49 |
2020-08-27 | 19.19 | 18.06 | 18.24 | 18.31 | 13763100.0 | 18.31 |
2020-08-26 | 18.12 | 17.66 | 17.9 | 17.7 | 4765500.0 | 17.7 |
2020-08-25 | 18.64 | 17.57 | 18.48 | 17.99 | 8610600.0 | 17.99 |
2020-08-24 | 18.52 | 17.04 | 17.16 | 18.21 | 13389700.0 | 18.21 |
2020-08-21 | 17.42 | 16.85 | 17.15 | 16.98 | 5628200.0 | 16.98 |
2020-08-20 | 17.35 | 16.73 | 16.95 | 17.21 | 5460000.0 | 17.21 |
2020-08-19 | 18.14 | 17.16 | 17.47 | 17.19 | 8801600.0 | 17.19 |
2020-08-18 | 17.4 | 16.81 | 17.06 | 17.32 | 5844300.0 | 17.32 |
2020-08-17 | 17.77 | 16.79 | 17.7 | 17.06 | 6831300.0 | 17.06 |
2020-08-14 | 17.88 | 17.23 | 17.41 | 17.76 | 5311800.0 | 17.76 |
2020-08-13 | 18.35 | 17.38 | 17.48 | 17.55 | 7051300.0 | 17.55 |
2020-08-12 | 18.54 | 17.31 | 18.37 | 17.85 | 9142200.0 | 17.85 |
2020-08-11 | 19.55 | 17.89 | 19.55 | 18.04 | 16288500.0 | 18.04 |
2020-08-10 | 18.66 | 17.51 | 17.53 | 18.3 | 14411400.0 | 18.3 |
2020-08-07 | 17.33 | 16.77 | 16.97 | 17.28 | 7802100.0 | 17.28 |
2020-08-06 | 17.65 | 16.84 | 17.3 | 17.26 | 10967300.0 | 17.26 |
2020-08-05 | 17.52 | 16.4 | 16.95 | 17.15 | 16143400.0 | 17.15 |
2020-08-04 | 16.94 | 15.45 | 15.46 | 16.5 | 15034900.0 | 16.5 |
2020-08-03 | 15.8 | 14.65 | 15.74 | 15.37 | 15842500.0 | 15.37 |
2020-07-31 | 16.27 | 15.42 | 16.04 | 15.81 | 11920500.0 | 15.81 |
2020-07-30 | 16.38 | 15.94 | 16.1 | 16.24 | 8206600.0 | 16.24 |
2020-07-29 | 16.72 | 16.13 | 16.56 | 16.45 | 8039300.0 | 16.45 |
2020-07-28 | 16.97 | 16.06 | 16.07 | 16.54 | 10390100.0 | 16.54 |
2020-07-27 | 16.84 | 16.01 | 16.49 | 16.15 | 11741100.0 | 16.15 |
2020-07-24 | 16.81 | 16.16 | 16.81 | 16.47 | 12735400.0 | 16.47 |
2020-07-23 | 17.82 | 15.93 | 16.51 | 16.84 | 25061600.0 | 16.84 |
2020-07-22 | 17.25 | 16.49 | 16.54 | 16.66 | 9376500.0 | 16.66 |
2020-07-21 | 17.19 | 16.54 | 16.9 | 16.65 | 12062400.0 | 16.65 |
2020-07-20 | 17.88 | 16.61 | 17.61 | 16.65 | 10734700.0 | 16.65 |
2020-07-17 | 18.39 | 17.58 | 18.0 | 17.61 | 10370800.0 | 17.61 |
2020-07-16 | 18.66 | 17.78 | 18.2 | 18.06 | 14308800.0 | 18.06 |
2020-07-15 | 19.5 | 18.03 | 18.27 | 19.36 | 25489800.0 | 19.36 |
2020-07-14 | 17.3 | 16.03 | 16.34 | 17.27 | 11869500.0 | 17.27 |
2020-07-13 | 17.82 | 16.47 | 17.58 | 16.72 | 17931100.0 | 16.72 |
2020-07-10 | 17.64 | 15.66 | 15.8 | 17.53 | 20584900.0 | 17.53 |
2020-07-09 | 16.65 | 15.54 | 16.54 | 15.91 | 13143100.0 | 15.91 |
2020-07-08 | 16.84 | 15.85 | 16.26 | 16.71 | 14589600.0 | 16.71 |
2020-07-07 | 17.28 | 16.77 | 17.11 | 16.77 | 10971700.0 | 16.77 |
2020-07-06 | 18.12 | 16.73 | 17.9 | 17.74 | 16527000.0 | 17.74 |
2020-07-02 | 18.72 | 17.4 | 18.6 | 17.4 | 17850300.0 | 17.4 |
2020-07-01 | 19.43 | 17.57 | 18.23 | 17.73 | 22493300.0 | 17.73 |
2020-06-30 | 18.26 | 17.27 | 17.65 | 17.8 | 12380500.0 | 17.8 |
2020-06-29 | 18.12 | 16.0 | 16.44 | 18.0 | 21356700.0 | 18.0 |
2020-06-26 | 17.39 | 15.96 | 17.29 | 16.58 | 21324800.0 | 16.58 |
2020-06-25 | 17.47 | 15.64 | 15.75 | 17.4 | 24623000.0 | 17.4 |
2020-06-24 | 18.41 | 16.61 | 18.08 | 16.92 | 22619900.0 | 16.92 |
2020-06-23 | 18.93 | 17.79 | 18.85 | 18.78 | 17364400.0 | 18.78 |
2020-06-22 | 18.95 | 18.01 | 18.2 | 18.5 | 18337800.0 | 18.5 |
2020-06-19 | 20.5 | 18.35 | 20.23 | 18.81 | 28527500.0 | 18.81 |
2020-06-18 | 20.48 | 18.9 | 19.15 | 19.9 | 22637000.0 | 19.9 |
2020-06-17 | 20.45 | 19.3 | 20.0 | 19.92 | 24652400.0 | 19.92 |
2020-06-16 | 22.5 | 20.4 | 22.29 | 20.72 | 40883900.0 | 20.72 |
2020-06-15 | 20.33 | 16.85 | 17.04 | 19.73 | 45681900.0 | 19.73 |
2020-06-12 | 19.12 | 17.36 | 18.53 | 18.82 | 49562600.0 | 18.82 |
2020-06-11 | 18.09 | 15.7 | 16.03 | 16.08 | 51903300.0 | 16.08 |
2020-06-10 | 21.4 | 17.94 | 20.6 | 19.47 | 60714100.0 | 19.47 |
2020-06-09 | 24.08 | 21.66 | 23.68 | 22.76 | 33689100.0 | 22.76 |
2020-06-08 | 25.6 | 22.8 | 24.8 | 25.56 | 41082900.0 | 25.56 |
2020-06-05 | 25.94 | 21.26 | 25.06 | 22.62 | 77891200.0 | 22.62 |
2020-06-04 | 21.74 | 18.55 | 19.88 | 21.02 | 104649400.0 | 21.02 |
2020-06-03 | 17.52 | 14.8 | 14.99 | 17.31 | 61737400.0 | 17.31 |
2020-06-02 | 14.9 | 14.02 | 14.55 | 14.49 | 36648800.0 | 14.49 |
2020-06-01 | 14.4 | 13.0 | 13.0 | 13.96 | 36882600.0 | 13.96 |
2020-05-29 | 13.3 | 12.0 | 12.17 | 12.95 | 23683300.0 | 12.95 |
2020-05-28 | 13.77 | 12.72 | 13.54 | 12.93 | 28785000.0 | 12.93 |
2020-05-27 | 14.53 | 12.17 | 14.06 | 13.9 | 60376500.0 | 13.9 |
2020-05-26 | 12.59 | 11.26 | 11.53 | 12.31 | 44012600.0 | 12.31 |
2020-05-22 | 10.47 | 9.86 | 10.45 | 10.17 | 17173000.0 | 10.17 |
2020-05-21 | 10.29 | 9.67 | 9.74 | 10.07 | 19266500.0 | 10.07 |
2020-05-20 | 10.15 | 9.63 | 9.98 | 9.75 | 18636600.0 | 9.75 |
2020-05-19 | 10.61 | 9.57 | 10.61 | 9.69 | 26109300.0 | 9.69 |
2020-05-18 | 10.19 | 8.81 | 8.81 | 9.99 | 29016800.0 | 9.99 |
2020-05-15 | 8.46 | 7.92 | 8.11 | 8.01 | 12410200.0 | 8.01 |
2020-05-14 | 8.59 | 7.25 | 8.03 | 8.3 | 20140000.0 | 8.3 |
2020-05-13 | 9.42 | 8.02 | 9.42 | 8.2 | 29060900.0 | 8.2 |
2020-05-12 | 10.49 | 9.42 | 10.2 | 9.45 | 16551600.0 | 9.45 |
2020-05-11 | 10.55 | 10.12 | 10.3 | 10.19 | 16022500.0 | 10.19 |
2020-05-08 | 10.69 | 9.95 | 10.19 | 10.56 | 44774000.0 | 10.56 |
2020-05-07 | 10.72 | 9.52 | 9.85 | 10.51 | 39036900.0 | 10.51 |
2020-05-06 | 12.56 | 11.31 | 12.35 | 11.55 | 7369300.0 | 11.55 |
2020-05-05 | 13.68 | 12.16 | 13.5 | 12.31 | 4956400.0 | 12.31 |
2020-05-04 | 12.99 | 11.49 | 11.89 | 12.9 | 8277800.0 | 12.9 |
2020-05-01 | 14.56 | 13.1 | 14.08 | 13.17 | 6761500.0 | 13.17 |
2020-04-30 | 15.48 | 14.03 | 14.91 | 15.02 | 6544800.0 | 15.02 |
2020-04-29 | 16.49 | 15.1 | 15.55 | 15.38 | 12656700.0 | 15.38 |
2020-04-28 | 14.54 | 12.43 | 12.48 | 14.34 | 10119800.0 | 14.34 |
2020-04-27 | 12.78 | 12.13 | 12.45 | 12.25 | 4958600.0 | 12.25 |
2020-04-24 | 12.23 | 11.61 | 11.97 | 12.15 | 4392900.0 | 12.15 |
2020-04-23 | 12.49 | 11.73 | 12.0 | 11.8 | 5410100.0 | 11.8 |
2020-04-22 | 13.04 | 11.5 | 12.98 | 11.93 | 6159900.0 | 11.93 |
2020-04-21 | 12.9 | 12.28 | 12.5 | 12.75 | 3299500.0 | 12.75 |
2020-04-20 | 13.32 | 12.51 | 12.79 | 12.95 | 5217500.0 | 12.95 |
2020-04-17 | 13.67 | 13.04 | 13.44 | 13.35 | 4411700.0 | 13.35 |
2020-04-16 | 13.5 | 12.37 | 13.42 | 12.66 | 5562000.0 | 12.66 |
2020-04-15 | 14.23 | 13.33 | 14.12 | 13.76 | 7367600.0 | 13.76 |
2020-04-14 | 14.55 | 13.6 | 14.31 | 13.88 | 5860600.0 | 13.88 |
2020-04-13 | 15.34 | 12.51 | 15.15 | 13.32 | 7983600.0 | 13.32 |
2020-04-09 | 15.19 | 13.19 | 13.44 | 14.08 | 9878300.0 | 14.08 |
2020-04-08 | 12.67 | 11.66 | 12.04 | 12.51 | 5281600.0 | 12.51 |
2020-04-07 | 13.46 | 11.07 | 12.31 | 11.44 | 8833800.0 | 11.44 |
2020-04-06 | 11.77 | 10.33 | 11.49 | 10.47 | 8055500.0 | 10.47 |
2020-04-03 | 11.11 | 10.08 | 11.0 | 10.51 | 3785800.0 | 10.51 |
2020-04-02 | 11.5 | 10.12 | 11.21 | 10.53 | 4394700.0 | 10.53 |
2020-04-01 | 12.18 | 11.14 | 11.66 | 11.32 | 5319400.0 | 11.32 |
2020-03-31 | 13.3 | 12.55 | 13.09 | 12.89 | 4850500.0 | 12.89 |
2020-03-30 | 13.66 | 11.65 | 13.5 | 12.42 | 7175700.0 | 12.42 |
2020-03-27 | 16.0 | 14.38 | 15.76 | 14.79 | 5784800.0 | 14.79 |
2020-03-26 | 18.68 | 16.08 | 17.15 | 16.51 | 9915500.0 | 16.51 |
2020-03-25 | 17.95 | 14.59 | 17.57 | 15.96 | 11570600.0 | 15.96 |
2020-03-24 | 14.39 | 11.75 | 12.54 | 13.53 | 8988100.0 | 13.53 |
2020-03-23 | 9.99 | 8.6 | 9.35 | 9.83 | 6250100.0 | 9.83 |
2020-03-20 | 11.25 | 8.42 | 9.26 | 8.69 | 6841700.0 | 8.69 |
2020-03-19 | 9.48 | 7.01 | 8.76 | 8.39 | 6294700.0 | 8.39 |
2020-03-18 | 11.0 | 7.44 | 10.96 | 9.01 | 6283400.0 | 9.01 |
2020-03-17 | 12.37 | 10.8 | 12.1 | 11.72 | 6830500.0 | 11.72 |
2020-03-16 | 13.5 | 10.92 | 13.09 | 11.66 | 7639100.0 | 11.66 |
2020-03-13 | 16.0 | 13.44 | 15.91 | 15.08 | 6305200.0 | 15.08 |
2020-03-12 | 18.62 | 14.0 | 18.21 | 14.06 | 8133300.0 | 14.06 |
2020-03-11 | 21.76 | 20.14 | 21.74 | 20.93 | 3562900.0 | 20.93 |
2020-03-10 | 22.79 | 19.66 | 22.54 | 22.48 | 5673900.0 | 22.48 |
2020-03-09 | 21.87 | 20.0 | 20.7 | 21.41 | 3369000.0 | 21.41 |
2020-03-06 | 23.77 | 19.04 | 20.23 | 22.52 | 5759400.0 | 22.52 |
2020-03-05 | 25.04 | 21.27 | 25.02 | 21.54 | 6721400.0 | 21.54 |
2020-03-04 | 26.41 | 24.15 | 25.9 | 26.34 | 4020400.0 | 26.34 |
2020-03-03 | 28.68 | 25.2 | 28.02 | 25.23 | 2926900.0 | 25.23 |
2020-03-02 | 28.45 | 26.13 | 28.36 | 27.27 | 4539200.0 | 27.27 |
2020-02-28 | 29.65 | 27.98 | 28.31 | 28.45 | 3602200.0 | 28.45 |
2020-02-27 | 32.29 | 29.75 | 31.29 | 29.75 | 3802100.0 | 29.75 |
2020-02-26 | 35.49 | 32.8 | 35.16 | 32.92 | 2867600.0 | 32.92 |
2020-02-25 | 38.05 | 34.39 | 38.0 | 34.71 | 3006200.0 | 34.71 |
2020-02-24 | 39.12 | 36.75 | 39.12 | 37.46 | 2938200.0 | 37.46 |
2020-02-21 | 41.19 | 40.39 | 41.12 | 41.1 | 935100.0 | 41.1 |
2020-02-20 | 41.7 | 40.75 | 41.0 | 41.25 | 1694500.0 | 41.25 |
2020-02-19 | 42.83 | 41.11 | 42.6 | 41.14 | 1639200.0 | 41.14 |
2020-02-18 | 43.99 | 42.3 | 43.66 | 42.59 | 1156400.0 | 42.59 |