名前 | Schnitzer Steel Industries Inc. Class A Common Stock |
ティッカー | SCHN |
国 | United States |
上場年 | 1993.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 35.98 | 34.94 | 35.25 | 35.21 | 201300.0 | 35.21 |
2021-02-12 | 35.09 | 33.56 | 34.28 | 34.86 | 222600.0 | 34.86 |
2021-02-11 | 34.58 | 33.43 | 34.57 | 34.34 | 161400.0 | 34.34 |
2021-02-10 | 34.81 | 33.61 | 34.64 | 34.29 | 214800.0 | 34.29 |
2021-02-09 | 34.64 | 33.59 | 34.59 | 34.49 | 257400.0 | 34.49 |
2021-02-08 | 34.36 | 33.0 | 33.17 | 34.3 | 316300.0 | 34.3 |
2021-02-05 | 32.6 | 31.3 | 31.48 | 32.4 | 289600.0 | 32.4 |
2021-02-04 | 31.21 | 29.7 | 30.0 | 31.18 | 177700.0 | 31.18 |
2021-02-03 | 30.63 | 29.93 | 30.23 | 29.99 | 156300.0 | 29.99 |
2021-02-02 | 31.03 | 30.0 | 30.49 | 30.18 | 254400.0 | 30.18 |
2021-02-01 | 30.86 | 29.68 | 30.36 | 30.5 | 287600.0 | 30.5 |
2021-01-29 | 30.79 | 29.12 | 29.81 | 29.52 | 306500.0 | 29.52 |
2021-01-28 | 30.19 | 28.69 | 29.56 | 30.12 | 375400.0 | 30.12 |
2021-01-27 | 29.88 | 27.72 | 29.01 | 29.11 | 254000.0 | 29.11 |
2021-01-26 | 30.95 | 29.75 | 30.95 | 29.95 | 355100.0 | 29.95 |
2021-01-25 | 31.92 | 30.5 | 31.92 | 30.77 | 319100.0 | 30.77 |
2021-01-22 | 31.78 | 30.13 | 30.19 | 31.59 | 283600.0 | 31.59 |
2021-01-21 | 31.82 | 30.89 | 31.52 | 31.08 | 297600.0 | 31.08 |
2021-01-20 | 32.87 | 31.07 | 32.46 | 31.58 | 251300.0 | 31.58 |
2021-01-19 | 33.16 | 31.97 | 32.77 | 32.32 | 269100.0 | 32.32 |
2021-01-15 | 32.87 | 31.36 | 32.7 | 32.11 | 337700.0 | 32.11 |
2021-01-14 | 34.72 | 32.87 | 34.31 | 33.24 | 367000.0 | 33.24 |
2021-01-13 | 35.25 | 33.88 | 34.84 | 33.96 | 266300.0 | 33.77 |
2021-01-12 | 36.54 | 34.84 | 36.13 | 35.28 | 551000.0 | 35.08 |
2021-01-11 | 37.4 | 36.13 | 36.13 | 36.87 | 381000.0 | 36.67 |
2021-01-08 | 39.0 | 35.79 | 38.78 | 37.18 | 583700.0 | 36.97 |
2021-01-07 | 42.19 | 38.41 | 40.0 | 39.21 | 454900.0 | 38.99 |
2021-01-06 | 39.32 | 35.5 | 35.94 | 38.8 | 534600.0 | 38.59 |
2021-01-05 | 35.34 | 32.46 | 32.46 | 35.14 | 340200.0 | 34.95 |
2021-01-04 | 33.35 | 31.53 | 32.36 | 32.45 | 299800.0 | 32.27 |
2020-12-31 | 32.06 | 30.43 | 31.11 | 31.91 | 169200.0 | 31.73 |
2020-12-30 | 31.34 | 30.14 | 30.14 | 31.07 | 118600.0 | 30.9 |
2020-12-29 | 30.71 | 29.56 | 30.42 | 30.19 | 193600.0 | 30.02 |
2020-12-28 | 31.69 | 30.23 | 31.3 | 30.47 | 155800.0 | 30.3 |
2020-12-24 | 31.29 | 30.62 | 31.22 | 31.0 | 52000.0 | 30.83 |
2020-12-23 | 31.37 | 30.5 | 30.51 | 31.22 | 163700.0 | 31.05 |
2020-12-22 | 30.9 | 29.86 | 30.9 | 30.4 | 204100.0 | 30.23 |
2020-12-21 | 29.92 | 29.21 | 29.57 | 29.91 | 172500.0 | 29.74 |
2020-12-18 | 30.83 | 29.68 | 30.55 | 30.02 | 535200.0 | 29.85 |
2020-12-17 | 30.99 | 30.03 | 30.89 | 30.5 | 161200.0 | 30.33 |
2020-12-16 | 31.49 | 30.36 | 31.25 | 30.73 | 253700.0 | 30.56 |
2020-12-15 | 31.15 | 29.3 | 29.72 | 31.04 | 268000.0 | 30.87 |
2020-12-14 | 29.97 | 29.04 | 29.97 | 29.23 | 241300.0 | 29.07 |
2020-12-11 | 30.47 | 28.84 | 28.93 | 29.5 | 248300.0 | 29.34 |
2020-12-10 | 29.73 | 28.17 | 28.53 | 29.54 | 273300.0 | 29.38 |
2020-12-09 | 28.85 | 28.26 | 28.85 | 28.68 | 171700.0 | 28.52 |
2020-12-08 | 28.68 | 27.67 | 27.69 | 28.51 | 199200.0 | 28.35 |
2020-12-07 | 28.09 | 26.51 | 27.57 | 27.98 | 195100.0 | 27.83 |
2020-12-04 | 27.74 | 26.38 | 26.64 | 27.58 | 166300.0 | 27.43 |
2020-12-03 | 26.81 | 26.17 | 26.6 | 26.39 | 116600.0 | 26.24 |
2020-12-02 | 26.74 | 26.09 | 26.25 | 26.57 | 73400.0 | 26.42 |
2020-12-01 | 26.83 | 25.75 | 26.09 | 26.51 | 139900.0 | 26.36 |
2020-11-30 | 26.24 | 25.09 | 26.1 | 25.62 | 160200.0 | 25.48 |
2020-11-27 | 26.98 | 26.34 | 26.41 | 26.47 | 89700.0 | 26.32 |
2020-11-25 | 27.3 | 26.11 | 27.3 | 26.51 | 182400.0 | 26.36 |
2020-11-24 | 27.37 | 25.98 | 26.2 | 27.22 | 231500.0 | 27.07 |
2020-11-23 | 25.94 | 25.11 | 25.19 | 25.84 | 210400.0 | 25.7 |
2020-11-20 | 25.23 | 24.31 | 24.9 | 24.82 | 176100.0 | 24.68 |
2020-11-19 | 24.11 | 23.36 | 23.78 | 23.89 | 68800.0 | 23.76 |
2020-11-18 | 24.84 | 23.7 | 24.61 | 23.83 | 128000.0 | 23.7 |
2020-11-17 | 24.73 | 23.51 | 24.28 | 24.38 | 184000.0 | 24.25 |
2020-11-16 | 25.1 | 23.51 | 24.07 | 24.51 | 187000.0 | 24.37 |
2020-11-13 | 23.74 | 22.53 | 22.53 | 23.58 | 169700.0 | 23.45 |
2020-11-12 | 23.11 | 22.37 | 22.65 | 22.54 | 168300.0 | 22.42 |
2020-11-11 | 22.96 | 21.76 | 22.84 | 22.87 | 200800.0 | 22.74 |
2020-11-10 | 23.29 | 22.3 | 22.3 | 22.9 | 213700.0 | 22.77 |
2020-11-09 | 22.83 | 21.32 | 21.48 | 22.26 | 329200.0 | 22.14 |
2020-11-06 | 20.75 | 19.98 | 20.45 | 20.26 | 96700.0 | 20.15 |
2020-11-05 | 20.64 | 19.6 | 19.6 | 20.24 | 113700.0 | 20.13 |
2020-11-04 | 21.14 | 19.41 | 21.09 | 19.59 | 143700.0 | 19.48 |
2020-11-03 | 22.06 | 21.22 | 22.0 | 21.5 | 235700.0 | 21.38 |
2020-11-02 | 21.77 | 20.41 | 21.09 | 21.68 | 175700.0 | 21.56 |
2020-10-30 | 21.11 | 20.68 | 20.95 | 21.0 | 164700.0 | 20.88 |
2020-10-29 | 21.23 | 19.52 | 19.69 | 21.11 | 229300.0 | 20.81 |
2020-10-28 | 20.1 | 19.35 | 19.9 | 19.81 | 233200.0 | 19.52 |
2020-10-27 | 20.4 | 20.05 | 20.31 | 20.25 | 131700.0 | 19.96 |
2020-10-26 | 21.21 | 20.3 | 21.04 | 20.43 | 213200.0 | 20.14 |
2020-10-23 | 21.55 | 21.01 | 21.44 | 21.38 | 148400.0 | 21.07 |
2020-10-22 | 22.74 | 21.1 | 21.89 | 21.22 | 246200.0 | 20.91 |
2020-10-21 | 22.5 | 21.0 | 21.5 | 21.9 | 262500.0 | 21.58 |
2020-10-20 | 22.97 | 21.45 | 21.82 | 21.49 | 223100.0 | 21.18 |
2020-10-19 | 22.26 | 21.45 | 21.46 | 21.53 | 151500.0 | 21.22 |
2020-10-16 | 21.35 | 20.82 | 21.2 | 21.29 | 151700.0 | 20.98 |
2020-10-15 | 21.35 | 20.14 | 20.16 | 21.29 | 175400.0 | 20.98 |
2020-10-14 | 21.1 | 20.6 | 20.6 | 20.8 | 151500.0 | 20.5 |
2020-10-13 | 21.06 | 20.56 | 20.67 | 20.78 | 98500.0 | 20.48 |
2020-10-12 | 21.18 | 20.67 | 21.02 | 20.94 | 124300.0 | 20.64 |
2020-10-09 | 21.43 | 20.82 | 21.43 | 21.09 | 163700.0 | 20.79 |
2020-10-08 | 21.35 | 20.8 | 20.95 | 21.11 | 242400.0 | 20.81 |
2020-10-07 | 21.0 | 20.0 | 20.26 | 20.77 | 187600.0 | 20.47 |
2020-10-06 | 20.81 | 19.99 | 20.31 | 20.0 | 170500.0 | 19.71 |
2020-10-05 | 20.4 | 19.76 | 19.8 | 20.15 | 153600.0 | 19.86 |
2020-10-02 | 19.93 | 18.78 | 18.78 | 19.67 | 263800.0 | 19.39 |
2020-10-01 | 19.57 | 18.85 | 19.19 | 19.14 | 210000.0 | 18.86 |
2020-09-30 | 19.72 | 19.12 | 19.35 | 19.23 | 301100.0 | 18.95 |
2020-09-29 | 19.84 | 19.18 | 19.84 | 19.45 | 193600.0 | 19.17 |
2020-09-28 | 20.29 | 19.47 | 19.61 | 19.93 | 225000.0 | 19.64 |
2020-09-25 | 19.48 | 19.2 | 19.25 | 19.26 | 178700.0 | 18.98 |
2020-09-24 | 20.0 | 18.9 | 19.29 | 19.43 | 159100.0 | 19.15 |
2020-09-23 | 20.03 | 19.23 | 19.35 | 19.25 | 248400.0 | 18.97 |
2020-09-22 | 19.79 | 19.12 | 19.56 | 19.44 | 200800.0 | 19.16 |
2020-09-21 | 20.84 | 19.18 | 20.84 | 19.48 | 244300.0 | 19.2 |
2020-09-18 | 21.79 | 20.62 | 20.78 | 21.25 | 1324800.0 | 20.94 |
2020-09-17 | 20.98 | 19.48 | 19.96 | 20.79 | 270700.0 | 20.49 |
2020-09-16 | 20.55 | 19.89 | 20.54 | 20.15 | 312000.0 | 19.86 |
2020-09-15 | 20.86 | 19.95 | 20.4 | 20.54 | 330800.0 | 20.24 |
2020-09-14 | 20.3 | 19.41 | 20.05 | 20.18 | 370700.0 | 19.89 |
2020-09-11 | 20.49 | 19.88 | 20.24 | 19.94 | 317100.0 | 19.65 |
2020-09-10 | 20.25 | 19.86 | 19.99 | 20.01 | 344600.0 | 19.72 |
2020-09-09 | 20.5 | 19.36 | 20.32 | 19.67 | 292400.0 | 19.39 |
2020-09-08 | 20.94 | 19.91 | 20.57 | 20.09 | 272200.0 | 19.8 |
2020-09-04 | 21.24 | 19.91 | 19.91 | 21.06 | 409300.0 | 20.76 |
2020-09-03 | 20.44 | 19.69 | 19.84 | 20.09 | 251600.0 | 19.8 |
2020-09-02 | 20.04 | 19.5 | 19.61 | 19.96 | 151500.0 | 19.67 |
2020-09-01 | 19.74 | 19.08 | 19.64 | 19.66 | 194400.0 | 19.38 |
2020-08-31 | 20.14 | 19.71 | 20.12 | 19.74 | 219000.0 | 19.46 |
2020-08-28 | 20.25 | 19.61 | 19.65 | 20.12 | 211100.0 | 19.83 |
2020-08-27 | 19.92 | 19.14 | 19.75 | 19.5 | 126800.0 | 19.22 |
2020-08-26 | 20.0 | 19.48 | 19.87 | 19.66 | 152300.0 | 19.38 |
2020-08-25 | 20.0 | 19.5 | 19.73 | 19.8 | 183400.0 | 19.52 |
2020-08-24 | 19.76 | 18.99 | 19.14 | 19.73 | 174800.0 | 19.45 |
2020-08-21 | 19.35 | 18.61 | 19.31 | 18.97 | 227300.0 | 18.7 |
2020-08-20 | 19.63 | 18.95 | 19.18 | 19.38 | 150300.0 | 19.1 |
2020-08-19 | 19.86 | 19.39 | 19.64 | 19.5 | 180300.0 | 19.22 |
2020-08-18 | 19.94 | 19.47 | 19.78 | 19.66 | 152100.0 | 19.38 |
2020-08-17 | 19.86 | 19.46 | 19.68 | 19.76 | 183500.0 | 19.48 |
2020-08-14 | 19.73 | 19.31 | 19.38 | 19.53 | 97500.0 | 19.25 |
2020-08-13 | 19.81 | 19.19 | 19.64 | 19.55 | 221600.0 | 19.27 |
2020-08-12 | 20.46 | 19.58 | 20.46 | 19.79 | 123900.0 | 19.51 |
2020-08-11 | 20.83 | 20.06 | 20.47 | 20.15 | 227600.0 | 19.86 |
2020-08-10 | 20.5 | 19.27 | 19.27 | 20.36 | 351300.0 | 20.07 |
2020-08-07 | 19.2 | 18.55 | 18.64 | 19.16 | 175700.0 | 18.88 |
2020-08-06 | 19.23 | 18.5 | 19.2 | 19.03 | 155700.0 | 18.57 |
2020-08-05 | 19.59 | 19.12 | 19.25 | 19.24 | 153200.0 | 18.78 |
2020-08-04 | 19.24 | 18.45 | 18.81 | 19.1 | 210200.0 | 18.64 |
2020-08-03 | 18.85 | 18.46 | 18.81 | 18.81 | 229500.0 | 18.36 |
2020-07-31 | 18.44 | 17.62 | 18.37 | 18.4 | 220100.0 | 17.96 |
2020-07-30 | 18.51 | 18.11 | 18.39 | 18.43 | 140100.0 | 17.99 |
2020-07-29 | 18.85 | 18.27 | 18.77 | 18.73 | 153300.0 | 18.28 |
2020-07-28 | 19.07 | 18.58 | 18.91 | 18.62 | 235200.0 | 18.17 |
2020-07-27 | 19.09 | 17.93 | 18.06 | 19.07 | 268800.0 | 18.61 |
2020-07-24 | 18.22 | 17.87 | 18.06 | 17.94 | 136400.0 | 17.51 |
2020-07-23 | 18.15 | 17.6 | 17.6 | 18.07 | 244000.0 | 17.63 |
2020-07-22 | 18.1 | 17.48 | 17.61 | 18.03 | 226600.0 | 17.59 |
2020-07-21 | 17.88 | 16.82 | 17.12 | 17.61 | 218900.0 | 17.19 |
2020-07-20 | 17.55 | 16.95 | 17.55 | 16.97 | 165500.0 | 16.56 |
2020-07-17 | 17.98 | 17.44 | 17.6 | 17.49 | 208500.0 | 17.07 |
2020-07-16 | 17.93 | 17.33 | 17.52 | 17.56 | 193300.0 | 17.14 |
2020-07-15 | 17.77 | 16.71 | 17.34 | 17.65 | 263100.0 | 17.22 |
2020-07-14 | 16.92 | 16.02 | 16.16 | 16.92 | 201700.0 | 16.51 |
2020-07-13 | 16.64 | 16.02 | 16.44 | 16.21 | 222900.0 | 15.82 |
2020-07-10 | 16.22 | 15.68 | 15.75 | 16.16 | 293400.0 | 15.77 |
2020-07-09 | 16.44 | 15.47 | 16.28 | 15.74 | 315700.0 | 15.36 |
2020-07-08 | 17.17 | 16.12 | 16.94 | 16.27 | 331500.0 | 15.88 |
2020-07-07 | 17.28 | 16.75 | 16.94 | 16.79 | 250900.0 | 16.38 |
2020-07-06 | 17.23 | 16.6 | 17.23 | 17.14 | 422600.0 | 16.73 |
2020-07-02 | 18.28 | 16.54 | 17.8 | 16.85 | 614000.0 | 16.44 |
2020-07-01 | 17.83 | 16.44 | 17.5 | 17.44 | 612700.0 | 17.02 |
2020-06-30 | 18.49 | 17.51 | 18.44 | 17.64 | 642200.0 | 17.21 |
2020-06-29 | 17.78 | 16.78 | 16.88 | 17.41 | 337400.0 | 16.99 |
2020-06-26 | 16.77 | 16.31 | 16.77 | 16.54 | 684000.0 | 16.14 |
2020-06-25 | 17.27 | 16.57 | 16.83 | 16.91 | 471700.0 | 16.5 |
2020-06-24 | 17.46 | 16.82 | 17.45 | 16.99 | 293500.0 | 16.58 |
2020-06-23 | 18.59 | 17.49 | 18.26 | 17.63 | 244400.0 | 17.2 |
2020-06-22 | 17.93 | 17.3 | 17.44 | 17.86 | 261000.0 | 17.43 |
2020-06-19 | 18.51 | 17.45 | 18.17 | 17.45 | 1255900.0 | 17.03 |
2020-06-18 | 18.28 | 16.96 | 17.06 | 17.95 | 797800.0 | 17.52 |
2020-06-17 | 18.19 | 17.11 | 17.87 | 17.32 | 152200.0 | 16.9 |
2020-06-16 | 18.15 | 17.27 | 18.15 | 17.91 | 192800.0 | 17.48 |
2020-06-15 | 17.53 | 16.03 | 16.23 | 17.31 | 277700.0 | 16.89 |
2020-06-12 | 17.36 | 16.51 | 16.99 | 16.91 | 218800.0 | 16.5 |
2020-06-11 | 17.05 | 15.55 | 16.7 | 16.09 | 254600.0 | 15.7 |
2020-06-10 | 18.12 | 17.23 | 18.12 | 17.61 | 151200.0 | 17.19 |
2020-06-09 | 18.19 | 17.13 | 17.36 | 18.0 | 196800.0 | 17.57 |
2020-06-08 | 18.31 | 17.72 | 18.13 | 17.82 | 154300.0 | 17.39 |
2020-06-05 | 18.4 | 17.43 | 17.59 | 17.83 | 219100.0 | 17.4 |
2020-06-04 | 17.11 | 16.27 | 16.65 | 17.08 | 137100.0 | 16.67 |
2020-06-03 | 17.16 | 16.38 | 16.5 | 16.77 | 122400.0 | 16.37 |
2020-06-02 | 16.4 | 15.98 | 16.21 | 16.25 | 129200.0 | 15.86 |
2020-06-01 | 16.2 | 15.46 | 15.86 | 16.02 | 155000.0 | 15.63 |
2020-05-29 | 15.85 | 15.06 | 15.5 | 15.7 | 218500.0 | 15.32 |
2020-05-28 | 16.5 | 15.53 | 16.5 | 15.6 | 148000.0 | 15.22 |
2020-05-27 | 16.4 | 15.48 | 15.71 | 16.27 | 252500.0 | 15.88 |
2020-05-26 | 15.4 | 14.91 | 15.25 | 15.3 | 312000.0 | 14.93 |
2020-05-22 | 15.15 | 14.54 | 14.91 | 14.73 | 81700.0 | 14.37 |
2020-05-21 | 15.78 | 14.91 | 15.53 | 14.91 | 143500.0 | 14.55 |
2020-05-20 | 15.78 | 15.26 | 15.26 | 15.41 | 140400.0 | 15.04 |
2020-05-19 | 15.66 | 15.0 | 15.14 | 15.15 | 97000.0 | 14.78 |
2020-05-18 | 15.3 | 14.23 | 14.25 | 15.26 | 227200.0 | 14.89 |
2020-05-15 | 13.86 | 13.17 | 13.44 | 13.61 | 227500.0 | 13.28 |
2020-05-14 | 13.57 | 12.93 | 13.3 | 13.45 | 171400.0 | 13.13 |
2020-05-13 | 14.19 | 13.43 | 14.19 | 13.69 | 218200.0 | 13.36 |
2020-05-12 | 15.23 | 14.0 | 14.91 | 14.12 | 185600.0 | 13.78 |
2020-05-11 | 15.69 | 14.66 | 15.38 | 14.94 | 149000.0 | 14.58 |
2020-05-08 | 15.86 | 15.39 | 15.39 | 15.7 | 204900.0 | 15.32 |
2020-05-07 | 15.28 | 14.28 | 14.79 | 15.19 | 128200.0 | 14.64 |
2020-05-06 | 15.01 | 14.51 | 14.91 | 14.53 | 115600.0 | 14.0 |
2020-05-05 | 15.91 | 14.81 | 15.67 | 14.87 | 127300.0 | 14.33 |
2020-05-04 | 15.59 | 14.97 | 15.22 | 15.43 | 107700.0 | 14.87 |
2020-05-01 | 15.45 | 14.91 | 15.4 | 15.33 | 187800.0 | 14.77 |
2020-04-30 | 15.92 | 15.46 | 15.72 | 15.56 | 291500.0 | 15.0 |
2020-04-29 | 16.4 | 15.01 | 15.36 | 16.24 | 196100.0 | 15.65 |
2020-04-28 | 15.37 | 14.35 | 15.27 | 14.88 | 201600.0 | 14.34 |
2020-04-27 | 15.05 | 13.6 | 13.71 | 14.87 | 148000.0 | 14.33 |
2020-04-24 | 13.9 | 13.33 | 13.8 | 13.63 | 135700.0 | 13.14 |
2020-04-23 | 14.16 | 13.47 | 13.76 | 13.71 | 189600.0 | 13.21 |
2020-04-22 | 14.2 | 13.45 | 14.11 | 13.53 | 210300.0 | 13.04 |
2020-04-21 | 14.01 | 13.44 | 13.6 | 13.74 | 222700.0 | 13.24 |
2020-04-20 | 14.61 | 13.74 | 13.86 | 14.08 | 154200.0 | 13.57 |
2020-04-17 | 14.56 | 13.68 | 13.86 | 14.25 | 202200.0 | 13.73 |
2020-04-16 | 14.11 | 13.29 | 14.11 | 13.67 | 203600.0 | 13.18 |
2020-04-15 | 14.1 | 13.33 | 13.7 | 13.99 | 293300.0 | 13.48 |
2020-04-14 | 15.4 | 14.03 | 15.03 | 14.44 | 225500.0 | 13.92 |
2020-04-13 | 15.56 | 14.5 | 15.56 | 14.55 | 225700.0 | 14.02 |
2020-04-09 | 15.97 | 14.01 | 14.27 | 15.63 | 429000.0 | 15.06 |
2020-04-08 | 14.18 | 13.1 | 13.68 | 13.94 | 266400.0 | 13.44 |
2020-04-07 | 14.23 | 13.18 | 13.71 | 13.38 | 362500.0 | 12.9 |
2020-04-06 | 13.48 | 11.99 | 12.35 | 13.26 | 271800.0 | 12.78 |
2020-04-03 | 12.98 | 11.57 | 12.61 | 11.87 | 302600.0 | 11.44 |
2020-04-02 | 13.69 | 12.32 | 13.24 | 12.74 | 296700.0 | 12.28 |
2020-04-01 | 12.79 | 12.1 | 12.62 | 12.52 | 254700.0 | 12.07 |
2020-03-31 | 13.51 | 12.11 | 12.11 | 13.04 | 293300.0 | 12.57 |
2020-03-30 | 12.12 | 11.0 | 11.04 | 12.02 | 236700.0 | 11.58 |
2020-03-27 | 12.2 | 11.03 | 12.2 | 11.21 | 309900.0 | 10.8 |
2020-03-26 | 12.55 | 11.21 | 11.77 | 12.53 | 470300.0 | 12.08 |
2020-03-25 | 12.74 | 11.37 | 12.64 | 11.52 | 362500.0 | 11.1 |
2020-03-24 | 13.11 | 12.37 | 13.0 | 12.59 | 227200.0 | 12.13 |
2020-03-23 | 12.23 | 11.62 | 11.8 | 11.95 | 382900.0 | 11.52 |
2020-03-20 | 12.15 | 11.41 | 11.65 | 11.93 | 483600.0 | 11.5 |
2020-03-19 | 13.31 | 11.25 | 11.6 | 11.49 | 381200.0 | 11.07 |
2020-03-18 | 13.68 | 11.25 | 13.47 | 11.57 | 230100.0 | 11.15 |
2020-03-17 | 14.25 | 12.1 | 12.4 | 14.13 | 330800.0 | 13.62 |
2020-03-16 | 13.1 | 10.09 | 12.62 | 12.21 | 310700.0 | 11.77 |
2020-03-13 | 14.19 | 12.91 | 13.65 | 14.19 | 228600.0 | 13.68 |
2020-03-12 | 13.68 | 12.63 | 13.03 | 12.82 | 350400.0 | 12.36 |
2020-03-11 | 14.68 | 13.53 | 14.3 | 13.75 | 217200.0 | 13.25 |
2020-03-10 | 14.97 | 13.6 | 14.97 | 14.77 | 282100.0 | 14.24 |
2020-03-09 | 15.78 | 14.01 | 15.28 | 14.05 | 241700.0 | 13.54 |
2020-03-06 | 16.25 | 15.4 | 15.53 | 16.18 | 199200.0 | 15.59 |
2020-03-05 | 16.58 | 15.72 | 16.34 | 16.04 | 212300.0 | 15.46 |
2020-03-04 | 16.85 | 16.15 | 16.56 | 16.79 | 165700.0 | 16.18 |
2020-03-03 | 17.17 | 15.75 | 16.69 | 16.23 | 236000.0 | 15.64 |
2020-03-02 | 16.77 | 16.09 | 16.57 | 16.68 | 216500.0 | 16.08 |
2020-02-28 | 16.48 | 15.53 | 15.53 | 16.48 | 292600.0 | 15.88 |
2020-02-27 | 16.68 | 15.81 | 16.0 | 16.01 | 242500.0 | 15.43 |
2020-02-26 | 16.93 | 16.12 | 16.25 | 16.43 | 288800.0 | 15.84 |
2020-02-25 | 16.5 | 16.03 | 16.49 | 16.11 | 315900.0 | 15.53 |
2020-02-24 | 16.82 | 16.21 | 16.36 | 16.45 | 275200.0 | 15.85 |
2020-02-21 | 17.51 | 16.93 | 17.18 | 17.21 | 199500.0 | 16.59 |
2020-02-20 | 18.1 | 17.32 | 17.96 | 17.35 | 209900.0 | 16.72 |
2020-02-19 | 18.18 | 17.56 | 17.58 | 17.98 | 266400.0 | 17.33 |
2020-02-18 | 17.85 | 17.32 | 17.36 | 17.53 | 110200.0 | 16.9 |