名前 | SP Plus Corporation Common Stock |
ティッカー | SP |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 33.21 | 32.25 | 33.21 | 32.58 | 111300.0 | 32.58 |
2021-02-12 | 33.73 | 32.31 | 32.48 | 33.01 | 130600.0 | 33.01 |
2021-02-11 | 33.36 | 32.18 | 33.08 | 32.66 | 88200.0 | 32.66 |
2021-02-10 | 34.1 | 32.78 | 33.63 | 33.04 | 100800.0 | 33.04 |
2021-02-09 | 34.27 | 32.98 | 33.99 | 33.14 | 169500.0 | 33.14 |
2021-02-08 | 34.28 | 33.38 | 33.47 | 33.95 | 121700.0 | 33.95 |
2021-02-05 | 33.2 | 32.48 | 33.11 | 33.14 | 89400.0 | 33.14 |
2021-02-04 | 32.51 | 29.62 | 30.78 | 32.5 | 136300.0 | 32.5 |
2021-02-03 | 30.82 | 29.41 | 30.05 | 30.78 | 115700.0 | 30.78 |
2021-02-02 | 30.23 | 29.05 | 29.42 | 30.11 | 132600.0 | 30.11 |
2021-02-01 | 29.27 | 28.71 | 29.27 | 29.08 | 155400.0 | 29.08 |
2021-01-29 | 30.51 | 28.64 | 30.32 | 29.0 | 175100.0 | 29.0 |
2021-01-28 | 31.99 | 30.13 | 31.42 | 30.55 | 147700.0 | 30.55 |
2021-01-27 | 31.18 | 29.89 | 30.74 | 30.9 | 195300.0 | 30.9 |
2021-01-26 | 31.81 | 31.46 | 31.7 | 31.55 | 167500.0 | 31.55 |
2021-01-25 | 31.99 | 30.39 | 31.67 | 31.6 | 171500.0 | 31.6 |
2021-01-22 | 31.68 | 29.67 | 30.7 | 31.61 | 110000.0 | 31.61 |
2021-01-21 | 31.35 | 30.66 | 31.01 | 30.88 | 101200.0 | 30.88 |
2021-01-20 | 31.25 | 30.13 | 30.17 | 31.13 | 75400.0 | 31.13 |
2021-01-19 | 31.45 | 30.01 | 30.77 | 30.18 | 139400.0 | 30.18 |
2021-01-15 | 30.8 | 29.6 | 30.16 | 30.5 | 90800.0 | 30.5 |
2021-01-14 | 31.69 | 30.27 | 30.86 | 30.53 | 95400.0 | 30.53 |
2021-01-13 | 30.68 | 29.65 | 29.87 | 30.67 | 72100.0 | 30.67 |
2021-01-12 | 31.18 | 29.59 | 29.65 | 30.45 | 119200.0 | 30.45 |
2021-01-11 | 29.57 | 28.91 | 29.14 | 29.24 | 47600.0 | 29.24 |
2021-01-08 | 29.87 | 28.76 | 29.66 | 29.69 | 100100.0 | 29.69 |
2021-01-07 | 30.41 | 28.8 | 30.41 | 29.53 | 84300.0 | 29.53 |
2021-01-06 | 31.02 | 29.14 | 29.18 | 30.16 | 176300.0 | 30.16 |
2021-01-05 | 29.3 | 27.92 | 28.53 | 28.66 | 84300.0 | 28.66 |
2021-01-04 | 29.31 | 27.25 | 28.56 | 27.94 | 97700.0 | 27.94 |
2020-12-31 | 29.31 | 28.34 | 28.64 | 28.83 | 91300.0 | 28.83 |
2020-12-30 | 30.25 | 28.26 | 28.63 | 28.47 | 80900.0 | 28.47 |
2020-12-29 | 29.6 | 28.14 | 29.38 | 28.51 | 106600.0 | 28.51 |
2020-12-28 | 30.31 | 28.94 | 29.0 | 29.32 | 83900.0 | 29.32 |
2020-12-24 | 29.46 | 28.65 | 29.01 | 28.99 | 38600.0 | 28.99 |
2020-12-23 | 29.25 | 28.0 | 28.09 | 28.83 | 115700.0 | 28.83 |
2020-12-22 | 28.77 | 27.58 | 28.77 | 27.99 | 98400.0 | 27.99 |
2020-12-21 | 29.3 | 27.58 | 28.4 | 28.17 | 105900.0 | 28.17 |
2020-12-18 | 30.09 | 28.61 | 29.31 | 29.03 | 273400.0 | 29.03 |
2020-12-17 | 29.26 | 27.61 | 27.92 | 29.16 | 138500.0 | 29.16 |
2020-12-16 | 29.1 | 27.9 | 28.8 | 27.91 | 179000.0 | 27.91 |
2020-12-15 | 29.46 | 28.02 | 29.08 | 28.71 | 229400.0 | 28.71 |
2020-12-14 | 29.6 | 28.48 | 29.6 | 28.7 | 222100.0 | 28.7 |
2020-12-11 | 29.86 | 28.5 | 29.61 | 28.67 | 137200.0 | 28.67 |
2020-12-10 | 30.18 | 29.44 | 29.75 | 30.01 | 96000.0 | 30.01 |
2020-12-09 | 31.0 | 29.55 | 30.73 | 29.97 | 133800.0 | 29.97 |
2020-12-08 | 31.31 | 29.97 | 30.55 | 30.52 | 123000.0 | 30.52 |
2020-12-07 | 31.64 | 30.34 | 31.21 | 30.75 | 107700.0 | 30.75 |
2020-12-04 | 31.53 | 30.02 | 30.42 | 31.22 | 176500.0 | 31.22 |
2020-12-03 | 30.81 | 29.29 | 29.98 | 30.2 | 170500.0 | 30.2 |
2020-12-02 | 29.82 | 28.77 | 29.36 | 29.66 | 94400.0 | 29.66 |
2020-12-01 | 30.06 | 28.37 | 29.06 | 29.5 | 185800.0 | 29.5 |
2020-11-30 | 30.0 | 28.4 | 29.98 | 28.44 | 173800.0 | 28.44 |
2020-11-27 | 30.45 | 29.44 | 29.86 | 30.01 | 121200.0 | 30.01 |
2020-11-25 | 30.2 | 29.03 | 30.0 | 30.04 | 131500.0 | 30.04 |
2020-11-24 | 30.6 | 28.78 | 29.53 | 30.13 | 181400.0 | 30.13 |
2020-11-23 | 29.16 | 27.57 | 27.64 | 28.97 | 214900.0 | 28.97 |
2020-11-20 | 28.25 | 27.39 | 28.1 | 27.46 | 222000.0 | 27.46 |
2020-11-19 | 29.43 | 27.31 | 29.43 | 28.19 | 284500.0 | 28.19 |
2020-11-18 | 30.9 | 29.22 | 29.53 | 29.39 | 366800.0 | 29.39 |
2020-11-17 | 29.73 | 28.6 | 29.02 | 29.19 | 246000.0 | 29.19 |
2020-11-16 | 30.93 | 28.58 | 29.57 | 29.49 | 449200.0 | 29.49 |
2020-11-13 | 27.42 | 26.08 | 26.52 | 27.17 | 163900.0 | 27.17 |
2020-11-12 | 26.38 | 25.63 | 26.09 | 26.14 | 242000.0 | 26.14 |
2020-11-11 | 26.68 | 25.47 | 25.71 | 26.46 | 256100.0 | 26.46 |
2020-11-10 | 26.09 | 24.95 | 25.88 | 25.78 | 234200.0 | 25.78 |
2020-11-09 | 26.97 | 23.8 | 24.29 | 25.15 | 380800.0 | 25.15 |
2020-11-06 | 23.32 | 21.56 | 21.56 | 22.22 | 220200.0 | 22.22 |
2020-11-05 | 21.24 | 18.82 | 19.51 | 21.04 | 263200.0 | 21.04 |
2020-11-04 | 20.14 | 18.96 | 19.5 | 19.51 | 260200.0 | 19.51 |
2020-11-03 | 20.2 | 19.39 | 19.56 | 19.85 | 255800.0 | 19.85 |
2020-11-02 | 19.77 | 18.55 | 18.72 | 19.18 | 291200.0 | 19.18 |
2020-10-30 | 18.77 | 18.17 | 18.58 | 18.43 | 177000.0 | 18.43 |
2020-10-29 | 19.25 | 18.09 | 18.09 | 18.62 | 185100.0 | 18.62 |
2020-10-28 | 18.65 | 18.1 | 18.37 | 18.54 | 315100.0 | 18.54 |
2020-10-27 | 19.0 | 18.22 | 18.58 | 18.86 | 145900.0 | 18.86 |
2020-10-26 | 18.74 | 17.85 | 18.3 | 18.74 | 251100.0 | 18.74 |
2020-10-23 | 19.13 | 18.07 | 18.16 | 18.63 | 132400.0 | 18.63 |
2020-10-22 | 18.06 | 17.32 | 17.37 | 17.98 | 144500.0 | 17.98 |
2020-10-21 | 17.65 | 17.02 | 17.3 | 17.35 | 125900.0 | 17.35 |
2020-10-20 | 17.85 | 17.11 | 17.68 | 17.3 | 78300.0 | 17.3 |
2020-10-19 | 18.29 | 17.06 | 17.87 | 17.14 | 89500.0 | 17.14 |
2020-10-16 | 18.44 | 17.74 | 17.86 | 17.81 | 104200.0 | 17.81 |
2020-10-15 | 18.06 | 17.31 | 17.63 | 18.0 | 104200.0 | 18.0 |
2020-10-14 | 18.61 | 17.71 | 18.27 | 17.85 | 81700.0 | 17.85 |
2020-10-13 | 18.95 | 18.0 | 18.69 | 18.26 | 143900.0 | 18.26 |
2020-10-12 | 19.06 | 18.45 | 18.85 | 18.96 | 63700.0 | 18.96 |
2020-10-09 | 19.74 | 18.77 | 19.5 | 18.87 | 69400.0 | 18.87 |
2020-10-08 | 19.66 | 19.02 | 19.24 | 19.33 | 65600.0 | 19.33 |
2020-10-07 | 19.31 | 18.78 | 18.87 | 19.0 | 98800.0 | 19.0 |
2020-10-06 | 19.5 | 18.69 | 19.5 | 18.73 | 77200.0 | 18.73 |
2020-10-05 | 20.03 | 19.19 | 19.5 | 19.25 | 114300.0 | 19.25 |
2020-10-02 | 19.28 | 17.82 | 17.82 | 19.26 | 110800.0 | 19.26 |
2020-10-01 | 18.25 | 17.36 | 17.91 | 18.21 | 134400.0 | 18.21 |
2020-09-30 | 18.29 | 17.46 | 17.46 | 17.95 | 156900.0 | 17.95 |
2020-09-29 | 18.61 | 17.47 | 18.57 | 17.98 | 106400.0 | 17.98 |
2020-09-28 | 18.94 | 18.56 | 18.6 | 18.75 | 94200.0 | 18.75 |
2020-09-25 | 18.25 | 17.54 | 17.54 | 18.22 | 93800.0 | 18.22 |
2020-09-24 | 17.67 | 16.67 | 17.18 | 17.62 | 118000.0 | 17.62 |
2020-09-23 | 18.22 | 17.16 | 17.78 | 17.21 | 164300.0 | 17.21 |
2020-09-22 | 17.84 | 16.97 | 17.24 | 17.72 | 183600.0 | 17.72 |
2020-09-21 | 18.09 | 16.87 | 18.0 | 17.19 | 224900.0 | 17.19 |
2020-09-18 | 18.86 | 17.71 | 18.8 | 18.52 | 295700.0 | 18.52 |
2020-09-17 | 19.03 | 18.32 | 18.54 | 18.58 | 109200.0 | 18.58 |
2020-09-16 | 19.21 | 17.87 | 18.02 | 18.72 | 141900.0 | 18.72 |
2020-09-15 | 18.35 | 17.78 | 18.23 | 18.02 | 141500.0 | 18.02 |
2020-09-14 | 18.41 | 17.71 | 18.34 | 18.15 | 206300.0 | 18.15 |
2020-09-11 | 19.15 | 18.25 | 19.08 | 18.26 | 111500.0 | 18.26 |
2020-09-10 | 19.17 | 18.85 | 18.96 | 19.06 | 99100.0 | 19.06 |
2020-09-09 | 19.54 | 18.51 | 19.17 | 18.81 | 141700.0 | 18.81 |
2020-09-08 | 19.55 | 18.32 | 18.98 | 19.07 | 165600.0 | 19.07 |
2020-09-04 | 21.09 | 19.05 | 21.09 | 19.23 | 125800.0 | 19.23 |
2020-09-03 | 21.1 | 20.47 | 20.47 | 20.65 | 199200.0 | 20.65 |
2020-09-02 | 20.6 | 20.05 | 20.4 | 20.52 | 121300.0 | 20.52 |
2020-09-01 | 20.76 | 20.02 | 20.34 | 20.59 | 118000.0 | 20.59 |
2020-08-31 | 20.77 | 20.16 | 20.77 | 20.51 | 165000.0 | 20.51 |
2020-08-28 | 20.97 | 20.35 | 20.84 | 20.94 | 116300.0 | 20.94 |
2020-08-27 | 21.16 | 20.45 | 20.7 | 20.81 | 158700.0 | 20.81 |
2020-08-26 | 21.19 | 20.35 | 20.97 | 20.66 | 156700.0 | 20.66 |
2020-08-25 | 20.61 | 20.04 | 20.39 | 20.59 | 125200.0 | 20.59 |
2020-08-24 | 20.64 | 19.71 | 20.08 | 20.29 | 147600.0 | 20.29 |
2020-08-21 | 19.77 | 19.2 | 19.22 | 19.67 | 132900.0 | 19.67 |
2020-08-20 | 19.54 | 18.77 | 19.1 | 19.5 | 91600.0 | 19.5 |
2020-08-19 | 19.53 | 19.1 | 19.29 | 19.35 | 147500.0 | 19.35 |
2020-08-18 | 19.53 | 19.01 | 19.17 | 19.3 | 236100.0 | 19.3 |
2020-08-17 | 19.99 | 19.0 | 19.75 | 19.38 | 341900.0 | 19.38 |
2020-08-14 | 19.68 | 17.57 | 18.16 | 19.42 | 273900.0 | 19.42 |
2020-08-13 | 18.95 | 18.17 | 18.95 | 18.35 | 234100.0 | 18.35 |
2020-08-12 | 18.84 | 17.41 | 17.67 | 18.74 | 268500.0 | 18.74 |
2020-08-11 | 17.52 | 16.35 | 16.35 | 17.26 | 532100.0 | 17.26 |
2020-08-10 | 16.73 | 16.05 | 16.08 | 16.22 | 264000.0 | 16.22 |
2020-08-07 | 16.72 | 15.3 | 16.33 | 16.02 | 603400.0 | 16.02 |
2020-08-06 | 18.36 | 17.2 | 17.4 | 18.2 | 239600.0 | 18.2 |
2020-08-05 | 17.71 | 16.97 | 17.2 | 17.62 | 247000.0 | 17.62 |
2020-08-04 | 16.94 | 16.19 | 16.31 | 16.88 | 220600.0 | 16.88 |
2020-08-03 | 16.48 | 15.75 | 16.05 | 16.31 | 199000.0 | 16.31 |
2020-07-31 | 16.0 | 15.29 | 15.81 | 15.89 | 385000.0 | 15.89 |
2020-07-30 | 16.63 | 15.72 | 16.38 | 15.81 | 136700.0 | 15.81 |
2020-07-29 | 16.86 | 16.26 | 16.58 | 16.61 | 236200.0 | 16.61 |
2020-07-28 | 16.61 | 16.18 | 16.35 | 16.22 | 81200.0 | 16.22 |
2020-07-27 | 17.1 | 16.04 | 17.1 | 16.25 | 160000.0 | 16.25 |
2020-07-24 | 18.27 | 16.89 | 17.64 | 17.05 | 115000.0 | 17.05 |
2020-07-23 | 17.91 | 17.15 | 17.61 | 17.6 | 132800.0 | 17.6 |
2020-07-22 | 18.39 | 17.48 | 17.92 | 17.64 | 96700.0 | 17.64 |
2020-07-21 | 18.44 | 17.79 | 18.16 | 18.1 | 157700.0 | 18.1 |
2020-07-20 | 18.64 | 17.31 | 18.32 | 17.63 | 123600.0 | 17.63 |
2020-07-17 | 19.05 | 18.27 | 18.57 | 18.48 | 149200.0 | 18.48 |
2020-07-16 | 18.59 | 17.75 | 18.08 | 18.52 | 231500.0 | 18.52 |
2020-07-15 | 18.9 | 17.76 | 17.76 | 18.24 | 223400.0 | 18.24 |
2020-07-14 | 17.78 | 17.06 | 17.68 | 17.2 | 166600.0 | 17.2 |
2020-07-13 | 18.18 | 17.37 | 17.74 | 17.72 | 220100.0 | 17.72 |
2020-07-10 | 17.51 | 16.43 | 16.82 | 17.45 | 143600.0 | 17.45 |
2020-07-09 | 18.08 | 16.54 | 18.08 | 16.7 | 401500.0 | 16.7 |
2020-07-08 | 18.85 | 17.54 | 18.84 | 18.18 | 174900.0 | 18.18 |
2020-07-07 | 19.37 | 18.85 | 19.03 | 18.88 | 265300.0 | 18.88 |
2020-07-06 | 20.06 | 19.03 | 19.92 | 19.27 | 191700.0 | 19.27 |
2020-07-02 | 20.41 | 19.33 | 20.35 | 19.62 | 140400.0 | 19.62 |
2020-07-01 | 20.98 | 19.5 | 20.69 | 19.82 | 172700.0 | 19.82 |
2020-06-30 | 20.82 | 18.96 | 19.08 | 20.71 | 265700.0 | 20.71 |
2020-06-29 | 19.44 | 18.84 | 18.85 | 19.13 | 263100.0 | 19.13 |
2020-06-26 | 19.28 | 18.88 | 19.15 | 18.9 | 245800.0 | 18.9 |
2020-06-25 | 19.58 | 18.86 | 19.13 | 19.31 | 242100.0 | 19.31 |
2020-06-24 | 20.35 | 18.81 | 20.35 | 19.32 | 224600.0 | 19.32 |
2020-06-23 | 21.12 | 20.2 | 21.12 | 20.47 | 151400.0 | 20.47 |
2020-06-22 | 20.96 | 19.98 | 20.54 | 20.7 | 160100.0 | 20.7 |
2020-06-19 | 22.94 | 20.69 | 22.12 | 20.85 | 251300.0 | 20.85 |
2020-06-18 | 21.97 | 21.05 | 21.31 | 21.89 | 98400.0 | 21.89 |
2020-06-17 | 22.86 | 21.44 | 22.56 | 21.72 | 102000.0 | 21.72 |
2020-06-16 | 23.5 | 22.15 | 22.84 | 22.53 | 126000.0 | 22.53 |
2020-06-15 | 22.02 | 20.34 | 20.86 | 21.87 | 155500.0 | 21.87 |
2020-06-12 | 23.16 | 20.92 | 22.27 | 21.58 | 147200.0 | 21.58 |
2020-06-11 | 22.91 | 21.15 | 22.06 | 21.29 | 216900.0 | 21.29 |
2020-06-10 | 25.17 | 22.82 | 25.17 | 22.9 | 115200.0 | 22.9 |
2020-06-09 | 26.46 | 24.71 | 26.46 | 25.25 | 144300.0 | 25.25 |
2020-06-08 | 27.23 | 25.53 | 25.53 | 26.87 | 169400.0 | 26.87 |
2020-06-05 | 26.14 | 24.86 | 25.12 | 25.12 | 194200.0 | 25.12 |
2020-06-04 | 24.46 | 22.04 | 22.25 | 23.87 | 205500.0 | 23.87 |
2020-06-03 | 22.61 | 21.77 | 21.91 | 22.28 | 145100.0 | 22.28 |
2020-06-02 | 22.01 | 21.51 | 21.84 | 21.55 | 113800.0 | 21.55 |
2020-06-01 | 21.82 | 20.18 | 20.55 | 21.56 | 165900.0 | 21.56 |
2020-05-29 | 21.0 | 19.26 | 20.64 | 20.37 | 269500.0 | 20.37 |
2020-05-28 | 22.4 | 20.9 | 22.4 | 20.94 | 135900.0 | 20.94 |
2020-05-27 | 22.57 | 21.39 | 21.89 | 22.4 | 126500.0 | 22.4 |
2020-05-26 | 21.42 | 20.2 | 20.2 | 21.3 | 162600.0 | 21.3 |
2020-05-22 | 19.4 | 18.69 | 19.21 | 19.27 | 126200.0 | 19.27 |
2020-05-21 | 19.21 | 18.77 | 19.01 | 19.08 | 150600.0 | 19.08 |
2020-05-20 | 19.24 | 18.46 | 18.94 | 18.92 | 170700.0 | 18.92 |
2020-05-19 | 19.06 | 18.09 | 18.6 | 18.63 | 199500.0 | 18.63 |
2020-05-18 | 18.82 | 17.75 | 17.75 | 18.61 | 195000.0 | 18.61 |
2020-05-15 | 17.08 | 16.25 | 16.73 | 16.81 | 137300.0 | 16.81 |
2020-05-14 | 16.94 | 15.52 | 16.25 | 16.74 | 183300.0 | 16.74 |
2020-05-13 | 18.24 | 16.54 | 18.24 | 16.73 | 203300.0 | 16.73 |
2020-05-12 | 19.91 | 18.49 | 19.88 | 18.56 | 169900.0 | 18.56 |
2020-05-11 | 20.27 | 18.13 | 19.06 | 19.5 | 196600.0 | 19.5 |
2020-05-08 | 22.35 | 19.33 | 21.95 | 19.59 | 353700.0 | 19.59 |
2020-05-07 | 21.07 | 18.77 | 18.77 | 20.2 | 264100.0 | 20.2 |
2020-05-06 | 19.78 | 18.34 | 19.61 | 18.53 | 139800.0 | 18.53 |
2020-05-05 | 21.65 | 19.53 | 21.01 | 19.56 | 185400.0 | 19.56 |
2020-05-04 | 20.97 | 20.24 | 20.57 | 20.92 | 101400.0 | 20.92 |
2020-05-01 | 21.13 | 19.73 | 20.57 | 21.05 | 143900.0 | 21.05 |
2020-04-30 | 22.46 | 20.94 | 22.46 | 21.09 | 115000.0 | 21.09 |
2020-04-29 | 23.37 | 21.98 | 22.31 | 23.06 | 237700.0 | 23.06 |
2020-04-28 | 22.21 | 21.22 | 22.07 | 21.41 | 121800.0 | 21.41 |
2020-04-27 | 21.57 | 20.42 | 20.42 | 21.37 | 112700.0 | 21.37 |
2020-04-24 | 20.63 | 19.84 | 20.36 | 20.33 | 96100.0 | 20.33 |
2020-04-23 | 20.94 | 20.0 | 20.19 | 20.29 | 98600.0 | 20.29 |
2020-04-22 | 20.49 | 19.93 | 20.43 | 20.02 | 120900.0 | 20.02 |
2020-04-21 | 20.61 | 19.81 | 20.27 | 20.33 | 229600.0 | 20.33 |
2020-04-20 | 21.41 | 20.01 | 20.72 | 20.61 | 90200.0 | 20.61 |
2020-04-17 | 21.8 | 21.11 | 21.44 | 21.21 | 103500.0 | 21.21 |
2020-04-16 | 21.43 | 20.25 | 21.37 | 20.84 | 124600.0 | 20.84 |
2020-04-15 | 22.29 | 21.19 | 22.01 | 21.48 | 165900.0 | 21.48 |
2020-04-14 | 22.97 | 21.09 | 22.05 | 22.83 | 196400.0 | 22.83 |
2020-04-13 | 22.7 | 21.29 | 22.51 | 21.55 | 214300.0 | 21.55 |
2020-04-09 | 22.67 | 21.21 | 21.79 | 22.51 | 246900.0 | 22.51 |
2020-04-08 | 21.06 | 20.26 | 20.78 | 21.0 | 316500.0 | 21.0 |
2020-04-07 | 20.93 | 19.26 | 19.26 | 20.17 | 632600.0 | 20.17 |
2020-04-06 | 19.3 | 17.56 | 18.24 | 18.45 | 336700.0 | 18.45 |
2020-04-03 | 18.08 | 17.06 | 17.27 | 17.46 | 168900.0 | 17.46 |
2020-04-02 | 18.97 | 16.86 | 18.08 | 17.57 | 166700.0 | 17.57 |
2020-04-01 | 20.07 | 18.05 | 20.07 | 18.22 | 215300.0 | 18.22 |
2020-03-31 | 22.04 | 20.66 | 21.52 | 20.75 | 187500.0 | 20.75 |
2020-03-30 | 22.66 | 20.04 | 22.16 | 21.98 | 189800.0 | 21.98 |
2020-03-27 | 23.67 | 21.62 | 23.67 | 21.92 | 209500.0 | 21.92 |
2020-03-26 | 24.61 | 20.02 | 20.25 | 24.12 | 385700.0 | 24.12 |
2020-03-25 | 21.68 | 19.49 | 19.69 | 20.14 | 201900.0 | 20.14 |
2020-03-24 | 20.54 | 18.36 | 18.82 | 19.56 | 185600.0 | 19.56 |
2020-03-23 | 18.97 | 17.13 | 18.43 | 17.85 | 188600.0 | 17.85 |
2020-03-20 | 19.11 | 17.5 | 18.68 | 18.6 | 283500.0 | 18.6 |
2020-03-19 | 20.01 | 14.44 | 16.96 | 18.65 | 423600.0 | 18.65 |
2020-03-18 | 22.78 | 16.83 | 22.35 | 17.13 | 216700.0 | 17.13 |
2020-03-17 | 26.64 | 23.23 | 25.88 | 23.77 | 179400.0 | 23.77 |
2020-03-16 | 27.99 | 25.41 | 27.67 | 25.6 | 127600.0 | 25.6 |
2020-03-13 | 30.6 | 27.23 | 30.08 | 30.48 | 169800.0 | 30.48 |
2020-03-12 | 32.57 | 29.18 | 32.32 | 29.34 | 165900.0 | 29.34 |
2020-03-11 | 35.74 | 33.1 | 35.42 | 33.92 | 114700.0 | 33.92 |
2020-03-10 | 37.08 | 35.0 | 36.35 | 36.02 | 165200.0 | 36.02 |
2020-03-09 | 37.42 | 35.14 | 37.06 | 35.46 | 266700.0 | 35.46 |
2020-03-06 | 37.95 | 36.84 | 36.84 | 37.89 | 132100.0 | 37.89 |
2020-03-05 | 38.7 | 37.27 | 38.45 | 37.82 | 212900.0 | 37.82 |
2020-03-04 | 39.17 | 37.45 | 37.7 | 39.1 | 119700.0 | 39.1 |
2020-03-03 | 37.73 | 36.59 | 36.92 | 37.42 | 128900.0 | 37.42 |
2020-03-02 | 37.9 | 36.42 | 36.42 | 36.95 | 236100.0 | 36.95 |
2020-02-28 | 36.53 | 34.91 | 34.97 | 36.51 | 164300.0 | 36.51 |
2020-02-27 | 37.23 | 35.66 | 35.82 | 35.93 | 175600.0 | 35.93 |
2020-02-26 | 37.5 | 36.0 | 36.65 | 36.18 | 165300.0 | 36.18 |
2020-02-25 | 38.51 | 36.4 | 38.41 | 36.46 | 155800.0 | 36.46 |
2020-02-24 | 38.77 | 37.11 | 37.36 | 38.47 | 178800.0 | 38.47 |
2020-02-21 | 41.92 | 38.03 | 41.06 | 38.27 | 212200.0 | 38.27 |
2020-02-20 | 44.36 | 40.61 | 43.52 | 41.0 | 378200.0 | 41.0 |
2020-02-19 | 46.65 | 44.55 | 44.71 | 46.51 | 105500.0 | 46.51 |
2020-02-18 | 44.6 | 43.64 | 43.73 | 44.57 | 81900.0 | 44.57 |