名前 | Surgery Partners Inc. Common Stock |
ティッカー | SGRY |
国 | United States |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.93 | 36.19 | 36.63 | 37.57 | 369500.0 | 37.57 |
2021-02-12 | 37.68 | 36.0 | 36.37 | 36.46 | 239800.0 | 36.46 |
2021-02-11 | 36.65 | 35.24 | 35.71 | 36.3 | 317200.0 | 36.3 |
2021-02-10 | 36.06 | 34.74 | 35.42 | 35.58 | 254800.0 | 35.58 |
2021-02-09 | 37.18 | 35.13 | 36.65 | 35.25 | 261500.0 | 35.25 |
2021-02-08 | 37.3 | 35.57 | 36.85 | 36.79 | 425200.0 | 36.79 |
2021-02-05 | 38.08 | 35.37 | 37.64 | 36.92 | 420000.0 | 36.92 |
2021-02-04 | 39.24 | 37.23 | 38.83 | 37.36 | 347300.0 | 37.36 |
2021-02-03 | 39.77 | 36.84 | 38.9 | 38.62 | 518800.0 | 38.62 |
2021-02-02 | 42.87 | 38.39 | 42.28 | 38.9 | 717800.0 | 38.9 |
2021-02-01 | 41.2 | 36.31 | 37.87 | 41.12 | 895600.0 | 41.12 |
2021-01-29 | 38.04 | 35.63 | 37.06 | 37.28 | 1216700.0 | 37.28 |
2021-01-28 | 38.86 | 31.57 | 31.57 | 36.62 | 4724000.0 | 36.62 |
2021-01-27 | 31.27 | 27.18 | 28.26 | 30.47 | 657200.0 | 30.47 |
2021-01-26 | 30.87 | 28.38 | 30.87 | 29.1 | 570900.0 | 29.1 |
2021-01-25 | 31.75 | 30.13 | 30.59 | 31.3 | 464400.0 | 31.3 |
2021-01-22 | 31.8 | 30.28 | 31.11 | 30.86 | 302000.0 | 30.86 |
2021-01-21 | 32.13 | 30.67 | 31.61 | 31.35 | 325200.0 | 31.35 |
2021-01-20 | 32.18 | 30.75 | 31.0 | 31.32 | 231100.0 | 31.32 |
2021-01-19 | 31.94 | 30.33 | 30.99 | 30.85 | 251400.0 | 30.85 |
2021-01-15 | 30.94 | 28.81 | 30.2 | 30.56 | 329600.0 | 30.56 |
2021-01-14 | 31.92 | 30.13 | 30.91 | 30.19 | 220000.0 | 30.19 |
2021-01-13 | 31.3 | 30.01 | 30.68 | 30.73 | 122100.0 | 30.73 |
2021-01-12 | 31.77 | 30.17 | 31.77 | 30.71 | 253100.0 | 30.71 |
2021-01-11 | 32.1 | 29.55 | 29.95 | 31.4 | 332200.0 | 31.4 |
2021-01-08 | 30.54 | 29.67 | 30.35 | 30.32 | 167400.0 | 30.32 |
2021-01-07 | 31.62 | 29.45 | 31.0 | 30.25 | 255200.0 | 30.25 |
2021-01-06 | 31.36 | 29.26 | 29.26 | 30.65 | 363900.0 | 30.65 |
2021-01-05 | 29.27 | 27.42 | 27.42 | 28.59 | 254400.0 | 28.59 |
2021-01-04 | 30.24 | 26.42 | 29.45 | 27.6 | 445500.0 | 27.6 |
2020-12-31 | 29.22 | 27.64 | 28.18 | 29.01 | 344600.0 | 29.01 |
2020-12-30 | 29.46 | 27.53 | 29.15 | 28.22 | 324000.0 | 28.22 |
2020-12-29 | 29.13 | 27.62 | 28.33 | 28.89 | 226400.0 | 28.89 |
2020-12-28 | 28.37 | 27.28 | 28.05 | 28.01 | 168000.0 | 28.01 |
2020-12-24 | 28.0 | 26.96 | 28.0 | 27.82 | 94600.0 | 27.82 |
2020-12-23 | 28.87 | 27.91 | 28.18 | 28.02 | 125400.0 | 28.02 |
2020-12-22 | 28.11 | 27.21 | 28.11 | 27.79 | 182300.0 | 27.79 |
2020-12-21 | 28.29 | 27.45 | 27.64 | 28.07 | 278000.0 | 28.07 |
2020-12-18 | 29.4 | 27.68 | 28.75 | 28.46 | 560600.0 | 28.46 |
2020-12-17 | 29.08 | 26.66 | 26.84 | 28.67 | 236500.0 | 28.67 |
2020-12-16 | 27.21 | 26.35 | 27.16 | 26.91 | 129400.0 | 26.91 |
2020-12-15 | 27.41 | 26.68 | 27.11 | 27.08 | 237100.0 | 27.08 |
2020-12-14 | 28.13 | 26.7 | 27.77 | 26.81 | 197900.0 | 26.81 |
2020-12-11 | 28.63 | 26.95 | 28.15 | 27.19 | 313600.0 | 27.19 |
2020-12-10 | 29.15 | 26.82 | 26.82 | 28.45 | 661200.0 | 28.45 |
2020-12-09 | 28.03 | 26.99 | 27.47 | 27.37 | 188500.0 | 27.37 |
2020-12-08 | 28.28 | 26.59 | 27.7 | 27.2 | 224700.0 | 27.2 |
2020-12-07 | 28.34 | 26.99 | 27.45 | 27.97 | 293000.0 | 27.97 |
2020-12-04 | 27.91 | 26.57 | 26.84 | 27.68 | 337100.0 | 27.68 |
2020-12-03 | 26.84 | 25.15 | 25.69 | 26.58 | 329500.0 | 26.58 |
2020-12-02 | 25.74 | 24.65 | 25.56 | 25.55 | 201600.0 | 25.55 |
2020-12-01 | 26.62 | 24.8 | 24.92 | 25.88 | 452500.0 | 25.88 |
2020-11-30 | 25.9 | 24.2 | 25.6 | 24.43 | 443000.0 | 24.43 |
2020-11-27 | 25.97 | 25.04 | 25.04 | 25.82 | 103300.0 | 25.82 |
2020-11-25 | 25.96 | 24.91 | 25.45 | 25.1 | 169000.0 | 25.1 |
2020-11-24 | 25.84 | 24.88 | 25.55 | 25.43 | 274100.0 | 25.43 |
2020-11-23 | 25.72 | 24.0 | 24.08 | 24.98 | 257900.0 | 24.98 |
2020-11-20 | 24.67 | 23.54 | 23.82 | 23.83 | 443100.0 | 23.83 |
2020-11-19 | 24.26 | 23.0 | 24.19 | 24.03 | 276600.0 | 24.03 |
2020-11-18 | 25.24 | 24.17 | 24.89 | 24.25 | 225300.0 | 24.25 |
2020-11-17 | 25.53 | 23.7 | 23.92 | 24.7 | 470300.0 | 24.7 |
2020-11-16 | 24.9 | 23.84 | 24.35 | 24.31 | 353500.0 | 24.31 |
2020-11-13 | 24.25 | 22.87 | 23.07 | 23.89 | 280800.0 | 23.89 |
2020-11-12 | 24.96 | 22.51 | 24.7 | 22.79 | 410300.0 | 22.79 |
2020-11-11 | 26.41 | 24.65 | 26.4 | 24.87 | 499800.0 | 24.87 |
2020-11-10 | 26.72 | 24.88 | 24.88 | 26.04 | 642800.0 | 26.04 |
2020-11-09 | 25.37 | 23.11 | 23.85 | 24.47 | 641300.0 | 24.47 |
2020-11-06 | 22.85 | 21.36 | 22.85 | 22.26 | 434000.0 | 22.26 |
2020-11-05 | 24.2 | 22.75 | 23.32 | 22.87 | 339900.0 | 22.87 |
2020-11-04 | 24.73 | 22.75 | 23.37 | 22.96 | 578100.0 | 22.96 |
2020-11-03 | 24.89 | 23.58 | 23.71 | 24.29 | 811100.0 | 24.29 |
2020-11-02 | 23.99 | 22.18 | 22.21 | 23.2 | 467100.0 | 23.2 |
2020-10-30 | 22.54 | 21.43 | 22.22 | 21.82 | 452100.0 | 21.82 |
2020-10-29 | 22.54 | 20.87 | 21.57 | 22.24 | 275200.0 | 22.24 |
2020-10-28 | 21.76 | 20.92 | 21.28 | 21.71 | 375300.0 | 21.71 |
2020-10-27 | 22.08 | 21.59 | 21.92 | 21.71 | 313300.0 | 21.71 |
2020-10-26 | 22.19 | 21.15 | 21.93 | 21.9 | 278500.0 | 21.9 |
2020-10-23 | 22.48 | 21.38 | 21.89 | 22.47 | 179700.0 | 22.47 |
2020-10-22 | 22.88 | 21.19 | 22.2 | 21.75 | 157000.0 | 21.75 |
2020-10-21 | 22.62 | 21.62 | 21.93 | 22.17 | 254400.0 | 22.17 |
2020-10-20 | 22.78 | 21.81 | 22.59 | 21.93 | 177500.0 | 21.93 |
2020-10-19 | 24.44 | 22.53 | 23.64 | 22.57 | 394200.0 | 22.57 |
2020-10-16 | 25.0 | 23.5 | 23.98 | 23.64 | 417900.0 | 23.64 |
2020-10-15 | 24.26 | 22.9 | 23.32 | 24.0 | 476800.0 | 24.0 |
2020-10-14 | 24.43 | 23.4 | 23.54 | 23.6 | 396800.0 | 23.6 |
2020-10-13 | 23.72 | 21.92 | 22.33 | 23.64 | 308300.0 | 23.64 |
2020-10-12 | 23.38 | 22.28 | 23.06 | 22.55 | 340800.0 | 22.55 |
2020-10-09 | 23.82 | 23.0 | 23.04 | 23.12 | 319400.0 | 23.12 |
2020-10-08 | 23.6 | 22.83 | 23.55 | 22.91 | 251100.0 | 22.91 |
2020-10-07 | 24.27 | 23.09 | 23.76 | 23.29 | 492800.0 | 23.29 |
2020-10-06 | 24.99 | 23.25 | 24.48 | 23.38 | 334000.0 | 23.38 |
2020-10-05 | 24.93 | 23.5 | 23.66 | 24.14 | 401900.0 | 24.14 |
2020-10-02 | 24.03 | 21.8 | 22.06 | 23.35 | 318400.0 | 23.35 |
2020-10-01 | 22.78 | 21.13 | 21.9 | 22.72 | 495400.0 | 22.72 |
2020-09-30 | 23.07 | 19.68 | 19.68 | 21.9 | 971500.0 | 21.9 |
2020-09-29 | 20.27 | 19.54 | 19.92 | 19.63 | 336100.0 | 19.63 |
2020-09-28 | 20.39 | 19.51 | 19.8 | 19.89 | 347800.0 | 19.89 |
2020-09-25 | 19.78 | 18.25 | 18.42 | 19.47 | 364800.0 | 19.47 |
2020-09-24 | 19.43 | 18.4 | 19.3 | 18.62 | 824400.0 | 18.62 |
2020-09-23 | 21.18 | 19.32 | 20.3 | 19.39 | 773200.0 | 19.39 |
2020-09-22 | 22.45 | 20.23 | 21.61 | 20.3 | 657100.0 | 20.3 |
2020-09-21 | 23.22 | 21.0 | 22.61 | 21.55 | 855500.0 | 21.55 |
2020-09-18 | 24.42 | 22.82 | 23.84 | 23.52 | 516300.0 | 23.52 |
2020-09-17 | 24.45 | 22.91 | 23.99 | 23.62 | 495700.0 | 23.62 |
2020-09-16 | 24.75 | 23.09 | 23.31 | 23.75 | 551500.0 | 23.75 |
2020-09-15 | 23.29 | 21.95 | 22.29 | 23.08 | 398400.0 | 23.08 |
2020-09-14 | 22.4 | 21.32 | 21.87 | 22.14 | 416000.0 | 22.14 |
2020-09-11 | 21.98 | 20.89 | 21.58 | 21.56 | 374100.0 | 21.56 |
2020-09-10 | 22.19 | 20.01 | 20.55 | 21.42 | 486700.0 | 21.42 |
2020-09-09 | 20.9 | 19.51 | 19.73 | 20.49 | 337500.0 | 20.49 |
2020-09-08 | 20.0 | 19.2 | 19.58 | 19.46 | 336200.0 | 19.46 |
2020-09-04 | 20.16 | 19.19 | 19.86 | 20.05 | 199200.0 | 20.05 |
2020-09-03 | 20.11 | 19.0 | 19.87 | 19.65 | 238600.0 | 19.65 |
2020-09-02 | 20.46 | 19.03 | 19.85 | 19.94 | 361200.0 | 19.94 |
2020-09-01 | 19.91 | 18.25 | 19.02 | 19.8 | 205500.0 | 19.8 |
2020-08-31 | 19.92 | 19.0 | 19.3 | 19.09 | 426200.0 | 19.09 |
2020-08-28 | 19.37 | 18.17 | 18.17 | 19.35 | 282000.0 | 19.35 |
2020-08-27 | 18.77 | 17.9 | 18.12 | 18.52 | 183100.0 | 18.52 |
2020-08-26 | 18.72 | 17.93 | 18.31 | 18.13 | 182100.0 | 18.13 |
2020-08-25 | 18.46 | 17.79 | 18.3 | 18.21 | 196300.0 | 18.21 |
2020-08-24 | 18.69 | 17.65 | 17.87 | 18.25 | 345000.0 | 18.25 |
2020-08-21 | 18.59 | 17.73 | 18.28 | 17.79 | 305100.0 | 17.79 |
2020-08-20 | 19.11 | 18.39 | 18.85 | 18.45 | 238000.0 | 18.45 |
2020-08-19 | 19.69 | 18.73 | 19.17 | 19.09 | 432600.0 | 19.09 |
2020-08-18 | 19.99 | 18.9 | 19.99 | 19.02 | 357100.0 | 19.02 |
2020-08-17 | 20.33 | 19.5 | 19.76 | 19.91 | 289500.0 | 19.91 |
2020-08-14 | 19.75 | 19.03 | 19.27 | 19.73 | 308600.0 | 19.73 |
2020-08-13 | 20.31 | 19.28 | 20.31 | 19.39 | 401500.0 | 19.39 |
2020-08-12 | 20.63 | 19.6 | 20.63 | 20.3 | 387800.0 | 20.3 |
2020-08-11 | 20.83 | 19.58 | 20.47 | 20.27 | 462600.0 | 20.27 |
2020-08-10 | 20.86 | 19.86 | 20.05 | 20.17 | 449100.0 | 20.17 |
2020-08-07 | 20.96 | 19.35 | 20.0 | 19.85 | 487200.0 | 19.85 |
2020-08-06 | 20.27 | 18.73 | 19.0 | 20.19 | 1122400.0 | 20.19 |
2020-08-05 | 19.37 | 16.58 | 17.0 | 19.31 | 2010700.0 | 19.31 |
2020-08-04 | 16.38 | 15.22 | 15.22 | 16.0 | 512200.0 | 16.0 |
2020-08-03 | 15.91 | 15.21 | 15.48 | 15.47 | 375800.0 | 15.47 |
2020-07-31 | 16.04 | 14.98 | 15.8 | 15.27 | 443800.0 | 15.27 |
2020-07-30 | 16.19 | 15.32 | 15.5 | 15.82 | 433000.0 | 15.82 |
2020-07-29 | 16.23 | 15.67 | 15.67 | 16.18 | 631000.0 | 16.18 |
2020-07-28 | 15.96 | 15.45 | 15.52 | 15.5 | 378600.0 | 15.5 |
2020-07-27 | 15.74 | 15.16 | 15.65 | 15.67 | 380500.0 | 15.67 |
2020-07-24 | 16.23 | 15.56 | 15.91 | 15.75 | 527400.0 | 15.75 |
2020-07-23 | 16.69 | 15.31 | 15.46 | 15.81 | 1306600.0 | 15.81 |
2020-07-22 | 15.63 | 13.84 | 13.84 | 15.16 | 744300.0 | 15.16 |
2020-07-21 | 14.39 | 13.66 | 13.66 | 14.18 | 312000.0 | 14.18 |
2020-07-20 | 14.97 | 13.4 | 14.68 | 13.4 | 678400.0 | 13.4 |
2020-07-17 | 15.03 | 14.4 | 14.77 | 14.61 | 461800.0 | 14.61 |
2020-07-16 | 15.0 | 13.78 | 13.81 | 14.71 | 723900.0 | 14.71 |
2020-07-15 | 14.05 | 12.9 | 13.0 | 13.94 | 1057500.0 | 13.94 |
2020-07-14 | 12.48 | 11.96 | 12.16 | 12.48 | 344800.0 | 12.48 |
2020-07-13 | 12.98 | 11.71 | 11.96 | 12.22 | 563600.0 | 12.22 |
2020-07-10 | 11.79 | 11.14 | 11.19 | 11.77 | 398700.0 | 11.77 |
2020-07-09 | 12.22 | 11.14 | 12.06 | 11.3 | 506800.0 | 11.3 |
2020-07-08 | 12.2 | 11.36 | 11.39 | 12.11 | 479600.0 | 12.11 |
2020-07-07 | 11.69 | 11.1 | 11.65 | 11.47 | 479400.0 | 11.47 |
2020-07-06 | 11.87 | 11.28 | 11.47 | 11.77 | 707500.0 | 11.77 |
2020-07-02 | 12.11 | 11.06 | 12.03 | 11.18 | 553300.0 | 11.18 |
2020-07-01 | 11.93 | 11.32 | 11.61 | 11.58 | 281600.0 | 11.58 |
2020-06-30 | 11.64 | 10.97 | 11.18 | 11.57 | 541000.0 | 11.57 |
2020-06-29 | 11.26 | 10.29 | 10.69 | 11.24 | 501300.0 | 11.24 |
2020-06-26 | 11.0 | 10.42 | 10.8 | 10.47 | 957700.0 | 10.47 |
2020-06-25 | 11.07 | 10.11 | 10.65 | 10.85 | 757000.0 | 10.85 |
2020-06-24 | 11.62 | 10.62 | 11.51 | 10.82 | 690300.0 | 10.82 |
2020-06-23 | 12.25 | 11.69 | 12.2 | 11.76 | 678800.0 | 11.76 |
2020-06-22 | 12.27 | 11.66 | 12.0 | 11.94 | 483200.0 | 11.94 |
2020-06-19 | 12.92 | 12.0 | 12.34 | 12.06 | 691500.0 | 12.06 |
2020-06-18 | 12.44 | 11.65 | 11.8 | 12.13 | 372200.0 | 12.13 |
2020-06-17 | 13.36 | 11.92 | 13.3 | 11.95 | 691900.0 | 11.95 |
2020-06-16 | 13.81 | 12.97 | 13.23 | 13.3 | 909300.0 | 13.3 |
2020-06-15 | 12.58 | 10.9 | 11.27 | 12.44 | 496300.0 | 12.44 |
2020-06-12 | 13.0 | 11.42 | 12.98 | 11.83 | 710500.0 | 11.83 |
2020-06-11 | 13.76 | 11.23 | 13.75 | 11.35 | 1246400.0 | 11.35 |
2020-06-10 | 15.19 | 13.42 | 15.19 | 14.71 | 775600.0 | 14.71 |
2020-06-09 | 15.69 | 14.82 | 15.5 | 15.36 | 530900.0 | 15.36 |
2020-06-08 | 15.92 | 14.86 | 14.99 | 15.9 | 905100.0 | 15.9 |
2020-06-05 | 15.14 | 13.41 | 13.66 | 14.52 | 1049400.0 | 14.52 |
2020-06-04 | 13.75 | 13.04 | 13.57 | 13.09 | 887600.0 | 13.09 |
2020-06-03 | 14.25 | 13.55 | 14.0 | 13.64 | 373000.0 | 13.64 |
2020-06-02 | 14.25 | 13.64 | 14.03 | 13.68 | 441900.0 | 13.68 |
2020-06-01 | 14.27 | 13.17 | 13.43 | 13.75 | 503800.0 | 13.75 |
2020-05-29 | 13.7 | 12.71 | 13.53 | 13.4 | 511900.0 | 13.4 |
2020-05-28 | 14.7 | 13.64 | 14.53 | 13.73 | 332100.0 | 13.73 |
2020-05-27 | 15.36 | 13.79 | 15.18 | 14.48 | 435000.0 | 14.48 |
2020-05-26 | 15.37 | 14.33 | 14.78 | 14.97 | 774900.0 | 14.97 |
2020-05-22 | 14.1 | 13.42 | 14.07 | 14.04 | 395800.0 | 14.04 |
2020-05-21 | 14.53 | 12.95 | 12.95 | 14.18 | 791600.0 | 14.18 |
2020-05-20 | 13.26 | 12.29 | 12.54 | 13.15 | 883500.0 | 13.15 |
2020-05-19 | 12.72 | 11.54 | 12.0 | 12.2 | 776700.0 | 12.2 |
2020-05-18 | 12.61 | 10.31 | 10.31 | 12.22 | 1807400.0 | 12.22 |
2020-05-15 | 9.91 | 9.29 | 9.57 | 9.87 | 507200.0 | 9.87 |
2020-05-14 | 9.94 | 8.57 | 9.79 | 9.56 | 1140400.0 | 9.56 |
2020-05-13 | 11.16 | 9.79 | 10.95 | 9.96 | 970900.0 | 9.96 |
2020-05-12 | 12.94 | 10.98 | 11.24 | 11.07 | 1875900.0 | 11.07 |
2020-05-11 | 11.2 | 9.95 | 10.72 | 10.82 | 1003000.0 | 10.82 |
2020-05-08 | 11.06 | 10.13 | 10.31 | 10.94 | 1321700.0 | 10.94 |
2020-05-07 | 11.15 | 10.04 | 10.85 | 10.12 | 805400.0 | 10.12 |
2020-05-06 | 11.41 | 10.66 | 11.29 | 10.74 | 582600.0 | 10.74 |
2020-05-05 | 11.88 | 10.55 | 10.77 | 11.24 | 779900.0 | 11.24 |
2020-05-04 | 10.88 | 10.35 | 10.62 | 10.38 | 513900.0 | 10.38 |
2020-05-01 | 11.65 | 10.56 | 11.4 | 10.82 | 811300.0 | 10.82 |
2020-04-30 | 12.49 | 11.38 | 11.8 | 11.8 | 619600.0 | 11.8 |
2020-04-29 | 12.85 | 12.02 | 12.33 | 12.2 | 844900.0 | 12.2 |
2020-04-28 | 12.34 | 10.9 | 11.98 | 12.24 | 1393800.0 | 12.24 |
2020-04-27 | 11.97 | 10.13 | 10.74 | 11.86 | 1642100.0 | 11.86 |
2020-04-24 | 10.17 | 9.51 | 10.09 | 9.97 | 657700.0 | 9.97 |
2020-04-23 | 10.29 | 9.15 | 9.25 | 9.84 | 1281100.0 | 9.84 |
2020-04-22 | 9.73 | 8.65 | 9.7 | 9.11 | 1092400.0 | 9.11 |
2020-04-21 | 10.1 | 8.41 | 9.02 | 9.34 | 1856900.0 | 9.34 |
2020-04-20 | 10.78 | 9.22 | 10.0 | 9.32 | 3320100.0 | 9.32 |
2020-04-17 | 9.75 | 7.05 | 7.07 | 9.6 | 11860700.0 | 9.6 |
2020-04-16 | 6.95 | 6.21 | 6.95 | 6.51 | 500200.0 | 6.51 |
2020-04-15 | 6.95 | 6.32 | 6.95 | 6.76 | 460800.0 | 6.76 |
2020-04-14 | 7.43 | 6.82 | 7.21 | 7.12 | 936900.0 | 7.12 |
2020-04-13 | 7.85 | 6.77 | 7.59 | 7.05 | 574900.0 | 7.05 |
2020-04-09 | 8.4 | 7.13 | 8.01 | 7.54 | 1426600.0 | 7.54 |
2020-04-08 | 8.04 | 5.51 | 5.74 | 7.82 | 1215100.0 | 7.82 |
2020-04-07 | 5.85 | 5.34 | 5.47 | 5.62 | 827400.0 | 5.62 |
2020-04-06 | 5.71 | 5.1 | 5.1 | 5.21 | 493100.0 | 5.21 |
2020-04-03 | 5.46 | 4.75 | 5.29 | 4.8 | 539700.0 | 4.8 |
2020-04-02 | 5.74 | 5.11 | 5.29 | 5.29 | 540000.0 | 5.29 |
2020-04-01 | 6.55 | 5.1 | 6.26 | 5.28 | 977100.0 | 5.28 |
2020-03-31 | 7.61 | 6.32 | 6.8 | 6.53 | 1054600.0 | 6.53 |
2020-03-30 | 6.89 | 6.34 | 6.59 | 6.81 | 623000.0 | 6.81 |
2020-03-27 | 6.96 | 6.2 | 6.78 | 6.62 | 968400.0 | 6.62 |
2020-03-26 | 8.66 | 6.83 | 7.36 | 7.0 | 943600.0 | 7.0 |
2020-03-25 | 8.07 | 6.16 | 6.39 | 7.2 | 1171500.0 | 7.2 |
2020-03-24 | 6.47 | 5.6 | 5.7 | 6.38 | 871000.0 | 6.38 |
2020-03-23 | 5.46 | 4.9 | 5.27 | 5.42 | 785600.0 | 5.42 |
2020-03-20 | 6.15 | 5.03 | 5.83 | 5.25 | 1164500.0 | 5.25 |
2020-03-19 | 5.93 | 4.56 | 5.04 | 5.8 | 779400.0 | 5.8 |
2020-03-18 | 5.39 | 4.0 | 5.39 | 5.13 | 774400.0 | 5.13 |
2020-03-17 | 5.62 | 4.15 | 4.9 | 5.56 | 1144400.0 | 5.56 |
2020-03-16 | 6.06 | 4.67 | 6.06 | 4.68 | 1091900.0 | 4.68 |
2020-03-13 | 7.57 | 6.16 | 7.44 | 6.39 | 677500.0 | 6.39 |
2020-03-12 | 8.45 | 6.98 | 8.31 | 7.01 | 666500.0 | 7.01 |
2020-03-11 | 9.93 | 8.59 | 9.64 | 8.86 | 967600.0 | 8.86 |
2020-03-10 | 10.36 | 9.21 | 10.18 | 9.97 | 946000.0 | 9.97 |
2020-03-09 | 10.46 | 9.13 | 10.11 | 9.77 | 877500.0 | 9.77 |
2020-03-06 | 11.95 | 10.47 | 11.74 | 10.76 | 1067100.0 | 10.76 |
2020-03-05 | 15.2 | 11.71 | 15.2 | 12.14 | 1052800.0 | 12.14 |
2020-03-04 | 15.47 | 14.63 | 15.12 | 15.28 | 338800.0 | 15.28 |
2020-03-03 | 16.08 | 14.59 | 15.55 | 14.75 | 506200.0 | 14.75 |
2020-03-02 | 16.47 | 15.58 | 16.47 | 16.19 | 735100.0 | 16.19 |
2020-02-28 | 17.37 | 15.95 | 16.51 | 16.42 | 602800.0 | 16.42 |
2020-02-27 | 17.83 | 15.86 | 16.47 | 17.1 | 479600.0 | 17.1 |
2020-02-26 | 18.45 | 16.81 | 17.99 | 16.89 | 660300.0 | 16.89 |
2020-02-25 | 18.94 | 17.56 | 18.12 | 17.89 | 395400.0 | 17.89 |
2020-02-24 | 18.64 | 17.25 | 17.83 | 18.05 | 272400.0 | 18.05 |
2020-02-21 | 19.74 | 18.46 | 19.5 | 18.56 | 336000.0 | 18.56 |
2020-02-20 | 19.59 | 18.8 | 18.94 | 19.55 | 537000.0 | 19.55 |
2020-02-19 | 19.05 | 18.25 | 18.3 | 19.0 | 445500.0 | 19.0 |
2020-02-18 | 18.38 | 17.74 | 18.0 | 18.23 | 229300.0 | 18.23 |