名前 | Select Medical Holdings Corporation Common Stock |
ティッカー | SEM |
国 | United States |
上場年 | 2009.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.42 | 26.61 | 27.39 | 27.06 | 360900.0 | 27.06 |
2021-02-12 | 27.76 | 27.01 | 27.56 | 27.28 | 237800.0 | 27.28 |
2021-02-11 | 27.82 | 27.16 | 27.38 | 27.6 | 337700.0 | 27.6 |
2021-02-10 | 27.86 | 27.15 | 27.78 | 27.21 | 338700.0 | 27.21 |
2021-02-09 | 27.87 | 26.93 | 27.68 | 27.68 | 452600.0 | 27.68 |
2021-02-08 | 27.74 | 27.16 | 27.23 | 27.62 | 332600.0 | 27.62 |
2021-02-05 | 27.99 | 26.95 | 27.99 | 27.15 | 305200.0 | 27.15 |
2021-02-04 | 27.65 | 27.0 | 27.21 | 27.6 | 277900.0 | 27.6 |
2021-02-03 | 27.26 | 26.68 | 26.95 | 27.16 | 305700.0 | 27.16 |
2021-02-02 | 27.49 | 26.85 | 27.42 | 27.04 | 351200.0 | 27.04 |
2021-02-01 | 27.13 | 25.94 | 25.95 | 26.93 | 450800.0 | 26.93 |
2021-01-29 | 27.14 | 25.62 | 26.94 | 25.7 | 760800.0 | 25.7 |
2021-01-28 | 28.02 | 26.85 | 27.69 | 27.03 | 456600.0 | 27.03 |
2021-01-27 | 28.02 | 26.65 | 27.81 | 27.32 | 572700.0 | 27.32 |
2021-01-26 | 28.98 | 28.18 | 28.73 | 28.52 | 328400.0 | 28.52 |
2021-01-25 | 28.82 | 27.8 | 28.13 | 28.55 | 355600.0 | 28.55 |
2021-01-22 | 28.75 | 28.05 | 28.33 | 28.4 | 475700.0 | 28.4 |
2021-01-21 | 29.16 | 28.45 | 28.71 | 28.65 | 370800.0 | 28.65 |
2021-01-20 | 28.9 | 28.23 | 28.64 | 28.62 | 564400.0 | 28.62 |
2021-01-19 | 29.5 | 28.38 | 29.01 | 28.58 | 586100.0 | 28.58 |
2021-01-15 | 29.1 | 28.45 | 28.78 | 28.52 | 454300.0 | 28.52 |
2021-01-14 | 29.84 | 29.06 | 29.16 | 29.16 | 367800.0 | 29.16 |
2021-01-13 | 29.52 | 28.77 | 29.23 | 29.06 | 515200.0 | 29.06 |
2021-01-12 | 30.05 | 29.21 | 29.97 | 29.23 | 519200.0 | 29.23 |
2021-01-11 | 30.86 | 29.8 | 30.18 | 30.07 | 400900.0 | 30.07 |
2021-01-08 | 31.3 | 29.93 | 30.88 | 30.59 | 1162300.0 | 30.59 |
2021-01-07 | 31.0 | 30.2 | 30.41 | 30.82 | 529300.0 | 30.82 |
2021-01-06 | 31.0 | 29.3 | 29.66 | 30.28 | 1557500.0 | 30.28 |
2021-01-05 | 29.67 | 27.89 | 28.0 | 29.18 | 718400.0 | 29.18 |
2021-01-04 | 27.93 | 27.05 | 27.93 | 27.83 | 664600.0 | 27.83 |
2020-12-31 | 27.8 | 27.24 | 27.44 | 27.66 | 327700.0 | 27.66 |
2020-12-30 | 27.73 | 27.1 | 27.3 | 27.43 | 233300.0 | 27.43 |
2020-12-29 | 27.78 | 26.84 | 27.47 | 27.19 | 265300.0 | 27.19 |
2020-12-28 | 27.71 | 27.13 | 27.2 | 27.41 | 309700.0 | 27.41 |
2020-12-24 | 27.31 | 26.79 | 27.29 | 26.96 | 126700.0 | 26.96 |
2020-12-23 | 27.26 | 26.69 | 26.94 | 27.03 | 250200.0 | 27.03 |
2020-12-22 | 26.82 | 26.1 | 26.28 | 26.62 | 223400.0 | 26.62 |
2020-12-21 | 26.57 | 25.64 | 26.34 | 26.24 | 470200.0 | 26.24 |
2020-12-18 | 27.56 | 26.8 | 27.01 | 26.98 | 1164500.0 | 26.98 |
2020-12-17 | 27.0 | 26.36 | 26.41 | 26.9 | 325900.0 | 26.9 |
2020-12-16 | 26.28 | 25.6 | 26.07 | 26.16 | 292200.0 | 26.16 |
2020-12-15 | 26.18 | 25.41 | 25.82 | 25.99 | 335600.0 | 25.99 |
2020-12-14 | 26.03 | 25.4 | 25.74 | 25.54 | 357700.0 | 25.54 |
2020-12-11 | 26.58 | 25.09 | 26.43 | 25.39 | 345200.0 | 25.39 |
2020-12-10 | 26.81 | 25.72 | 25.98 | 26.7 | 443100.0 | 26.7 |
2020-12-09 | 26.36 | 25.82 | 26.01 | 26.17 | 466800.0 | 26.17 |
2020-12-08 | 25.94 | 24.81 | 24.81 | 25.76 | 469200.0 | 25.76 |
2020-12-07 | 25.11 | 24.33 | 24.87 | 25.02 | 451900.0 | 25.02 |
2020-12-04 | 24.99 | 24.17 | 24.35 | 24.93 | 336100.0 | 24.93 |
2020-12-03 | 24.55 | 24.09 | 24.4 | 24.33 | 316900.0 | 24.33 |
2020-12-02 | 24.54 | 23.91 | 24.12 | 24.4 | 320700.0 | 24.4 |
2020-12-01 | 24.82 | 24.14 | 24.54 | 24.18 | 646700.0 | 24.18 |
2020-11-30 | 24.73 | 24.03 | 24.46 | 24.1 | 565900.0 | 24.1 |
2020-11-27 | 24.95 | 24.52 | 24.8 | 24.65 | 124400.0 | 24.65 |
2020-11-25 | 25.16 | 24.47 | 25.16 | 24.8 | 262500.0 | 24.8 |
2020-11-24 | 25.58 | 24.8 | 25.36 | 25.33 | 796100.0 | 25.33 |
2020-11-23 | 25.46 | 24.75 | 25.06 | 24.94 | 555600.0 | 24.94 |
2020-11-20 | 25.29 | 24.58 | 24.79 | 24.86 | 958400.0 | 24.86 |
2020-11-19 | 25.03 | 24.42 | 24.81 | 24.99 | 203900.0 | 24.99 |
2020-11-18 | 25.42 | 24.87 | 25.42 | 24.94 | 390000.0 | 24.94 |
2020-11-17 | 25.56 | 24.32 | 24.74 | 25.39 | 485300.0 | 25.39 |
2020-11-16 | 25.38 | 24.7 | 25.32 | 25.1 | 356100.0 | 25.1 |
2020-11-13 | 24.73 | 23.79 | 23.89 | 24.61 | 392700.0 | 24.61 |
2020-11-12 | 24.46 | 23.43 | 24.29 | 23.6 | 541500.0 | 23.6 |
2020-11-11 | 25.73 | 24.31 | 25.65 | 24.6 | 485500.0 | 24.6 |
2020-11-10 | 25.77 | 24.91 | 25.04 | 25.65 | 505000.0 | 25.65 |
2020-11-09 | 25.49 | 24.62 | 24.95 | 24.66 | 777300.0 | 24.66 |
2020-11-06 | 23.89 | 23.23 | 23.69 | 23.36 | 388700.0 | 23.36 |
2020-11-05 | 23.72 | 22.66 | 22.8 | 23.48 | 491900.0 | 23.48 |
2020-11-04 | 23.64 | 22.49 | 22.53 | 22.62 | 419400.0 | 22.62 |
2020-11-03 | 23.45 | 22.96 | 23.06 | 23.17 | 486600.0 | 23.17 |
2020-11-02 | 22.63 | 21.34 | 21.34 | 22.53 | 709500.0 | 22.53 |
2020-10-30 | 22.85 | 20.8 | 22.38 | 20.98 | 1050500.0 | 20.98 |
2020-10-29 | 22.22 | 20.91 | 21.15 | 22.06 | 776400.0 | 22.06 |
2020-10-28 | 22.13 | 21.31 | 21.85 | 21.36 | 447400.0 | 21.36 |
2020-10-27 | 22.97 | 22.37 | 22.7 | 22.38 | 361900.0 | 22.38 |
2020-10-26 | 22.89 | 22.52 | 22.7 | 22.82 | 407300.0 | 22.82 |
2020-10-23 | 23.55 | 23.0 | 23.4 | 23.17 | 316300.0 | 23.17 |
2020-10-22 | 23.21 | 22.55 | 22.8 | 23.13 | 519300.0 | 23.13 |
2020-10-21 | 22.75 | 22.17 | 22.44 | 22.46 | 313000.0 | 22.46 |
2020-10-20 | 22.97 | 22.34 | 22.55 | 22.5 | 358500.0 | 22.5 |
2020-10-19 | 22.92 | 22.37 | 22.88 | 22.39 | 294800.0 | 22.39 |
2020-10-16 | 23.32 | 22.8 | 22.87 | 22.82 | 392100.0 | 22.82 |
2020-10-15 | 22.95 | 21.6 | 22.08 | 22.89 | 294400.0 | 22.89 |
2020-10-14 | 22.74 | 22.18 | 22.25 | 22.4 | 337900.0 | 22.4 |
2020-10-13 | 22.47 | 21.63 | 21.87 | 22.35 | 387100.0 | 22.35 |
2020-10-12 | 22.43 | 21.69 | 22.43 | 22.22 | 401600.0 | 22.22 |
2020-10-09 | 22.83 | 22.28 | 22.45 | 22.45 | 406400.0 | 22.45 |
2020-10-08 | 22.35 | 21.79 | 22.0 | 22.23 | 361900.0 | 22.23 |
2020-10-07 | 22.09 | 21.57 | 21.78 | 21.8 | 631800.0 | 21.8 |
2020-10-06 | 22.09 | 21.46 | 22.07 | 21.47 | 880900.0 | 21.47 |
2020-10-05 | 21.83 | 21.31 | 21.46 | 21.78 | 415100.0 | 21.78 |
2020-10-02 | 21.43 | 20.05 | 20.57 | 21.26 | 567200.0 | 21.26 |
2020-10-01 | 21.27 | 20.53 | 21.01 | 20.99 | 564000.0 | 20.99 |
2020-09-30 | 20.88 | 20.06 | 20.07 | 20.82 | 762900.0 | 20.82 |
2020-09-29 | 20.18 | 19.54 | 20.0 | 19.87 | 542100.0 | 19.87 |
2020-09-28 | 20.01 | 19.57 | 19.68 | 19.82 | 450300.0 | 19.82 |
2020-09-25 | 19.55 | 18.68 | 18.68 | 19.35 | 369900.0 | 19.35 |
2020-09-24 | 19.11 | 18.35 | 18.55 | 18.82 | 593200.0 | 18.82 |
2020-09-23 | 19.38 | 18.45 | 19.21 | 18.47 | 555700.0 | 18.47 |
2020-09-22 | 19.31 | 18.79 | 19.13 | 19.22 | 660000.0 | 19.22 |
2020-09-21 | 19.17 | 18.24 | 19.0 | 19.04 | 957800.0 | 19.04 |
2020-09-18 | 20.38 | 19.48 | 20.35 | 19.77 | 1830600.0 | 19.77 |
2020-09-17 | 20.25 | 19.68 | 20.05 | 20.2 | 444100.0 | 20.2 |
2020-09-16 | 20.59 | 20.11 | 20.27 | 20.27 | 448100.0 | 20.27 |
2020-09-15 | 20.45 | 19.97 | 20.23 | 20.08 | 349200.0 | 20.08 |
2020-09-14 | 20.09 | 19.56 | 19.82 | 20.04 | 397100.0 | 20.04 |
2020-09-11 | 19.9 | 19.35 | 19.87 | 19.61 | 435300.0 | 19.61 |
2020-09-10 | 20.16 | 19.74 | 20.15 | 19.79 | 450300.0 | 19.79 |
2020-09-09 | 20.1 | 19.59 | 19.95 | 19.91 | 485900.0 | 19.91 |
2020-09-08 | 20.17 | 19.58 | 20.07 | 19.76 | 506600.0 | 19.76 |
2020-09-04 | 20.82 | 19.66 | 20.82 | 20.25 | 425600.0 | 20.25 |
2020-09-03 | 20.81 | 19.82 | 20.67 | 20.4 | 583400.0 | 20.4 |
2020-09-02 | 20.81 | 19.97 | 20.23 | 20.66 | 414000.0 | 20.66 |
2020-09-01 | 20.25 | 19.67 | 19.93 | 20.18 | 399100.0 | 20.18 |
2020-08-31 | 20.54 | 20.05 | 20.23 | 20.07 | 594500.0 | 20.07 |
2020-08-28 | 20.4 | 19.94 | 20.09 | 20.38 | 269000.0 | 20.38 |
2020-08-27 | 20.24 | 19.11 | 19.49 | 20.02 | 370900.0 | 20.02 |
2020-08-26 | 19.62 | 19.09 | 19.62 | 19.4 | 358600.0 | 19.4 |
2020-08-25 | 19.73 | 19.21 | 19.63 | 19.62 | 375800.0 | 19.62 |
2020-08-24 | 19.72 | 19.16 | 19.43 | 19.56 | 323700.0 | 19.56 |
2020-08-21 | 19.57 | 19.06 | 19.45 | 19.15 | 375400.0 | 19.15 |
2020-08-20 | 20.07 | 19.55 | 19.68 | 19.66 | 493200.0 | 19.66 |
2020-08-19 | 20.12 | 19.69 | 19.71 | 19.99 | 453300.0 | 19.99 |
2020-08-18 | 20.12 | 19.5 | 20.1 | 19.67 | 568200.0 | 19.67 |
2020-08-17 | 20.25 | 19.47 | 19.91 | 20.17 | 528300.0 | 20.17 |
2020-08-14 | 20.12 | 19.64 | 19.76 | 19.75 | 439300.0 | 19.75 |
2020-08-13 | 20.42 | 19.77 | 20.12 | 19.93 | 693500.0 | 19.93 |
2020-08-12 | 20.51 | 20.11 | 20.5 | 20.29 | 585600.0 | 20.29 |
2020-08-11 | 21.26 | 20.03 | 21.16 | 20.16 | 822100.0 | 20.16 |
2020-08-10 | 21.29 | 20.69 | 20.94 | 20.73 | 694200.0 | 20.73 |
2020-08-07 | 20.8 | 20.14 | 20.14 | 20.77 | 585400.0 | 20.77 |
2020-08-06 | 20.31 | 19.45 | 19.56 | 20.2 | 693000.0 | 20.2 |
2020-08-05 | 19.61 | 18.9 | 19.6 | 19.57 | 773000.0 | 19.57 |
2020-08-04 | 19.47 | 18.67 | 18.99 | 19.3 | 743100.0 | 19.3 |
2020-08-03 | 19.32 | 18.41 | 19.16 | 18.97 | 1014100.0 | 18.97 |
2020-07-31 | 21.34 | 18.18 | 18.46 | 19.04 | 1893300.0 | 19.04 |
2020-07-30 | 16.98 | 16.19 | 16.67 | 16.79 | 663700.0 | 16.79 |
2020-07-29 | 16.94 | 16.39 | 16.39 | 16.82 | 407900.0 | 16.82 |
2020-07-28 | 16.9 | 16.16 | 16.59 | 16.19 | 731100.0 | 16.19 |
2020-07-27 | 16.96 | 15.72 | 15.81 | 16.67 | 1112800.0 | 16.67 |
2020-07-24 | 15.97 | 15.6 | 15.74 | 15.84 | 823200.0 | 15.84 |
2020-07-23 | 15.81 | 15.44 | 15.51 | 15.68 | 623900.0 | 15.68 |
2020-07-22 | 16.06 | 15.11 | 15.11 | 15.64 | 615800.0 | 15.64 |
2020-07-21 | 15.19 | 14.65 | 14.74 | 15.15 | 638600.0 | 15.15 |
2020-07-20 | 14.83 | 14.41 | 14.75 | 14.46 | 845700.0 | 14.46 |
2020-07-17 | 15.24 | 14.82 | 15.18 | 14.87 | 428500.0 | 14.87 |
2020-07-16 | 15.37 | 14.9 | 15.12 | 15.11 | 540200.0 | 15.11 |
2020-07-15 | 15.39 | 14.86 | 14.93 | 15.25 | 742500.0 | 15.25 |
2020-07-14 | 14.42 | 13.94 | 14.26 | 14.42 | 674400.0 | 14.42 |
2020-07-13 | 14.71 | 13.91 | 14.04 | 14.25 | 840400.0 | 14.25 |
2020-07-10 | 14.02 | 13.54 | 13.69 | 13.97 | 388700.0 | 13.97 |
2020-07-09 | 14.11 | 13.57 | 14.03 | 13.79 | 793000.0 | 13.79 |
2020-07-08 | 14.25 | 13.85 | 14.16 | 14.16 | 848500.0 | 14.16 |
2020-07-07 | 14.59 | 14.08 | 14.59 | 14.16 | 797800.0 | 14.16 |
2020-07-06 | 14.96 | 14.38 | 14.85 | 14.7 | 522600.0 | 14.7 |
2020-07-02 | 15.04 | 14.36 | 14.89 | 14.45 | 592900.0 | 14.45 |
2020-07-01 | 15.13 | 14.34 | 14.75 | 14.53 | 643200.0 | 14.53 |
2020-06-30 | 14.74 | 14.16 | 14.24 | 14.73 | 905300.0 | 14.73 |
2020-06-29 | 14.51 | 13.72 | 13.94 | 14.35 | 619800.0 | 14.35 |
2020-06-26 | 14.18 | 13.53 | 13.83 | 13.62 | 1219800.0 | 13.62 |
2020-06-25 | 14.07 | 13.51 | 13.57 | 13.98 | 718200.0 | 13.98 |
2020-06-24 | 14.42 | 13.56 | 14.27 | 13.62 | 1026500.0 | 13.62 |
2020-06-23 | 14.69 | 14.15 | 14.69 | 14.46 | 678800.0 | 14.46 |
2020-06-22 | 14.5 | 13.9 | 14.1 | 14.39 | 716300.0 | 14.39 |
2020-06-19 | 15.01 | 14.18 | 14.75 | 14.25 | 1291800.0 | 14.25 |
2020-06-18 | 14.95 | 14.3 | 14.43 | 14.54 | 512000.0 | 14.54 |
2020-06-17 | 15.55 | 14.55 | 15.48 | 14.56 | 886600.0 | 14.56 |
2020-06-16 | 16.0 | 15.01 | 15.58 | 15.42 | 1324300.0 | 15.42 |
2020-06-15 | 16.35 | 14.82 | 14.97 | 16.22 | 687800.0 | 16.22 |
2020-06-12 | 16.45 | 15.15 | 16.35 | 15.71 | 745200.0 | 15.71 |
2020-06-11 | 16.4 | 15.29 | 16.0 | 15.46 | 871400.0 | 15.46 |
2020-06-10 | 18.06 | 17.05 | 18.06 | 17.07 | 543300.0 | 17.07 |
2020-06-09 | 18.61 | 17.84 | 18.45 | 18.13 | 511900.0 | 18.13 |
2020-06-08 | 19.65 | 18.71 | 19.13 | 18.8 | 696000.0 | 18.8 |
2020-06-05 | 19.48 | 17.54 | 17.94 | 18.84 | 913300.0 | 18.84 |
2020-06-04 | 17.3 | 16.64 | 16.8 | 17.12 | 555300.0 | 17.12 |
2020-06-03 | 17.47 | 16.66 | 16.82 | 17.02 | 870200.0 | 17.02 |
2020-06-02 | 16.56 | 16.0 | 16.32 | 16.38 | 794100.0 | 16.38 |
2020-06-01 | 16.55 | 16.0 | 16.08 | 16.15 | 1079300.0 | 16.15 |
2020-05-29 | 16.4 | 15.76 | 16.19 | 16.14 | 1393700.0 | 16.14 |
2020-05-28 | 17.47 | 16.33 | 17.47 | 16.4 | 1257700.0 | 16.4 |
2020-05-27 | 17.28 | 16.03 | 16.38 | 17.18 | 1135800.0 | 17.18 |
2020-05-26 | 16.53 | 15.7 | 16.28 | 15.99 | 761400.0 | 15.99 |
2020-05-22 | 16.0 | 15.25 | 15.93 | 15.72 | 491300.0 | 15.72 |
2020-05-21 | 15.92 | 15.45 | 15.76 | 15.79 | 466000.0 | 15.79 |
2020-05-20 | 15.96 | 15.5 | 15.88 | 15.84 | 670400.0 | 15.84 |
2020-05-19 | 15.94 | 15.1 | 15.55 | 15.39 | 859200.0 | 15.39 |
2020-05-18 | 15.93 | 15.07 | 15.22 | 15.74 | 839500.0 | 15.74 |
2020-05-15 | 14.28 | 13.71 | 13.76 | 14.24 | 1701600.0 | 14.24 |
2020-05-14 | 13.94 | 12.83 | 13.12 | 13.92 | 1057200.0 | 13.92 |
2020-05-13 | 14.15 | 13.35 | 14.12 | 13.58 | 701400.0 | 13.58 |
2020-05-12 | 15.31 | 14.16 | 15.07 | 14.16 | 710900.0 | 14.16 |
2020-05-11 | 15.23 | 14.6 | 15.09 | 14.97 | 826400.0 | 14.97 |
2020-05-08 | 15.44 | 14.65 | 14.77 | 15.42 | 617500.0 | 15.42 |
2020-05-07 | 14.84 | 14.21 | 14.49 | 14.37 | 871400.0 | 14.37 |
2020-05-06 | 15.42 | 14.09 | 15.08 | 14.15 | 794500.0 | 14.15 |
2020-05-05 | 15.93 | 14.91 | 15.02 | 15.01 | 891800.0 | 15.01 |
2020-05-04 | 15.05 | 14.2 | 14.38 | 14.47 | 1310500.0 | 14.47 |
2020-05-01 | 16.29 | 14.12 | 15.67 | 14.6 | 2091400.0 | 14.6 |
2020-04-30 | 17.3 | 16.24 | 16.81 | 17.07 | 1975600.0 | 17.07 |
2020-04-29 | 17.37 | 16.54 | 16.67 | 17.23 | 1169400.0 | 17.23 |
2020-04-28 | 16.93 | 15.92 | 16.91 | 16.33 | 926100.0 | 16.33 |
2020-04-27 | 16.59 | 15.54 | 15.74 | 16.31 | 1206600.0 | 16.31 |
2020-04-24 | 15.51 | 14.63 | 15.16 | 15.41 | 893600.0 | 15.41 |
2020-04-23 | 15.29 | 14.38 | 14.5 | 15.06 | 810900.0 | 15.06 |
2020-04-22 | 15.69 | 14.48 | 15.6 | 14.5 | 647800.0 | 14.5 |
2020-04-21 | 15.69 | 14.81 | 15.04 | 15.08 | 834900.0 | 15.08 |
2020-04-20 | 16.28 | 15.7 | 16.18 | 15.98 | 1138400.0 | 15.98 |
2020-04-17 | 16.82 | 15.6 | 16.35 | 16.65 | 1281300.0 | 16.65 |
2020-04-16 | 15.56 | 14.54 | 15.15 | 15.52 | 1181100.0 | 15.52 |
2020-04-15 | 15.88 | 15.0 | 15.75 | 15.13 | 1041100.0 | 15.13 |
2020-04-14 | 16.61 | 15.61 | 16.15 | 16.44 | 896900.0 | 16.44 |
2020-04-13 | 16.68 | 15.29 | 16.37 | 15.69 | 927300.0 | 15.69 |
2020-04-09 | 17.33 | 16.06 | 17.06 | 16.5 | 1342800.0 | 16.5 |
2020-04-08 | 16.77 | 13.75 | 14.09 | 16.37 | 1991400.0 | 16.37 |
2020-04-07 | 14.69 | 13.51 | 13.98 | 13.74 | 1756900.0 | 13.74 |
2020-04-06 | 13.64 | 12.35 | 12.76 | 13.32 | 1310500.0 | 13.32 |
2020-04-03 | 13.19 | 11.92 | 12.87 | 12.0 | 1000100.0 | 12.0 |
2020-04-02 | 13.95 | 12.58 | 12.98 | 13.25 | 935800.0 | 13.25 |
2020-04-01 | 14.25 | 13.05 | 14.0 | 13.17 | 855700.0 | 13.17 |
2020-03-31 | 16.06 | 14.56 | 15.55 | 15.0 | 1100600.0 | 15.0 |
2020-03-30 | 15.92 | 15.1 | 15.32 | 15.69 | 697600.0 | 15.69 |
2020-03-27 | 16.58 | 15.19 | 16.19 | 15.34 | 1067000.0 | 15.34 |
2020-03-26 | 17.24 | 16.05 | 16.23 | 17.07 | 1376700.0 | 17.07 |
2020-03-25 | 16.89 | 13.81 | 13.9 | 15.85 | 2183500.0 | 15.85 |
2020-03-24 | 13.9 | 12.49 | 12.82 | 13.89 | 1622400.0 | 13.89 |
2020-03-23 | 12.61 | 10.62 | 11.56 | 11.99 | 1671100.0 | 11.99 |
2020-03-20 | 13.77 | 11.46 | 13.41 | 11.5 | 1896900.0 | 11.5 |
2020-03-19 | 13.81 | 10.78 | 11.19 | 13.25 | 2000200.0 | 13.25 |
2020-03-18 | 14.15 | 10.0 | 14.11 | 11.21 | 1671500.0 | 11.21 |
2020-03-17 | 16.5 | 14.42 | 15.56 | 15.13 | 2166100.0 | 15.13 |
2020-03-16 | 17.06 | 14.78 | 16.9 | 15.34 | 1693900.0 | 15.34 |
2020-03-13 | 19.01 | 16.95 | 18.34 | 18.99 | 1445100.0 | 18.99 |
2020-03-12 | 18.58 | 16.2 | 18.54 | 17.52 | 1731100.0 | 17.52 |
2020-03-11 | 21.62 | 19.84 | 21.18 | 20.03 | 1001700.0 | 20.03 |
2020-03-10 | 22.5 | 21.18 | 22.42 | 21.81 | 1142600.0 | 21.81 |
2020-03-09 | 22.22 | 19.0 | 22.11 | 21.77 | 1330200.0 | 21.77 |
2020-03-06 | 24.17 | 23.3 | 23.5 | 24.04 | 921300.0 | 24.04 |
2020-03-05 | 25.05 | 23.98 | 24.58 | 24.47 | 705600.0 | 24.47 |
2020-03-04 | 25.22 | 24.34 | 24.42 | 25.19 | 691000.0 | 25.19 |
2020-03-03 | 25.25 | 23.36 | 24.62 | 23.55 | 799100.0 | 23.55 |
2020-03-02 | 24.67 | 23.58 | 24.17 | 24.62 | 1087300.0 | 24.62 |
2020-02-28 | 24.25 | 23.24 | 23.71 | 23.94 | 2271800.0 | 23.94 |
2020-02-27 | 25.76 | 24.4 | 25.14 | 24.41 | 889900.0 | 24.41 |
2020-02-26 | 26.59 | 25.55 | 25.97 | 25.73 | 1092500.0 | 25.73 |
2020-02-25 | 27.67 | 25.85 | 27.55 | 25.88 | 1174300.0 | 25.88 |
2020-02-24 | 28.26 | 27.41 | 27.63 | 27.44 | 1543000.0 | 27.44 |
2020-02-21 | 28.61 | 27.01 | 27.01 | 28.21 | 2161900.0 | 28.21 |
2020-02-20 | 26.14 | 25.56 | 25.89 | 26.09 | 1006700.0 | 26.09 |
2020-02-19 | 25.97 | 25.21 | 25.31 | 25.91 | 786500.0 | 25.91 |
2020-02-18 | 25.59 | 25.08 | 25.39 | 25.26 | 663200.0 | 25.26 |