名前 | Summit Materials Inc. Class A Common Stock |
ティッカー | SUM |
国 | United States |
上場年 | 2015.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.22 | 24.1 | 24.92 | 24.5 | 674500.0 | 24.5 |
2021-02-12 | 24.91 | 24.11 | 24.17 | 24.68 | 1446900.0 | 24.68 |
2021-02-11 | 24.94 | 23.73 | 24.3 | 24.15 | 1016400.0 | 24.15 |
2021-02-10 | 25.23 | 24.16 | 24.9 | 24.27 | 942700.0 | 24.27 |
2021-02-09 | 24.99 | 24.12 | 24.28 | 24.7 | 1060300.0 | 24.7 |
2021-02-08 | 24.86 | 24.02 | 24.13 | 24.4 | 756700.0 | 24.4 |
2021-02-05 | 24.56 | 23.72 | 23.95 | 24.04 | 995400.0 | 24.04 |
2021-02-04 | 23.86 | 22.82 | 22.83 | 23.64 | 1081400.0 | 23.64 |
2021-02-03 | 22.82 | 22.26 | 22.38 | 22.8 | 701800.0 | 22.8 |
2021-02-02 | 22.99 | 22.01 | 22.94 | 22.18 | 961600.0 | 22.18 |
2021-02-01 | 23.48 | 20.69 | 20.86 | 22.59 | 3447700.0 | 22.59 |
2021-01-29 | 21.38 | 20.49 | 21.15 | 20.53 | 1214400.0 | 20.53 |
2021-01-28 | 21.73 | 20.96 | 21.28 | 21.39 | 767900.0 | 21.39 |
2021-01-27 | 21.99 | 20.77 | 21.39 | 20.85 | 1371300.0 | 20.85 |
2021-01-26 | 23.95 | 22.12 | 23.8 | 22.19 | 1047500.0 | 22.19 |
2021-01-25 | 24.1 | 23.14 | 23.39 | 23.63 | 859200.0 | 23.63 |
2021-01-22 | 23.69 | 22.74 | 22.93 | 23.68 | 1071000.0 | 23.68 |
2021-01-21 | 24.07 | 23.08 | 23.71 | 23.14 | 654200.0 | 23.14 |
2021-01-20 | 23.92 | 23.29 | 23.71 | 23.76 | 783400.0 | 23.76 |
2021-01-19 | 23.77 | 23.1 | 23.59 | 23.59 | 656500.0 | 23.59 |
2021-01-15 | 23.94 | 23.22 | 23.35 | 23.34 | 1368600.0 | 23.34 |
2021-01-14 | 24.11 | 23.47 | 23.99 | 23.75 | 1361800.0 | 23.75 |
2021-01-13 | 24.81 | 23.68 | 24.46 | 23.78 | 1157800.0 | 23.78 |
2021-01-12 | 25.28 | 23.79 | 24.15 | 24.74 | 1702700.0 | 24.74 |
2021-01-11 | 24.22 | 23.28 | 23.59 | 24.22 | 717200.0 | 24.22 |
2021-01-08 | 24.48 | 23.55 | 24.24 | 23.95 | 1454700.0 | 23.95 |
2021-01-07 | 24.44 | 23.7 | 23.9 | 23.92 | 1797400.0 | 23.92 |
2021-01-06 | 24.45 | 21.8 | 22.0 | 23.5 | 4519200.0 | 23.5 |
2021-01-05 | 21.07 | 20.29 | 20.36 | 20.82 | 1138900.0 | 20.82 |
2021-01-04 | 20.95 | 19.59 | 20.33 | 20.42 | 3981100.0 | 20.42 |
2020-12-31 | 20.19 | 19.28 | 19.72 | 20.08 | 525700.0 | 20.08 |
2020-12-30 | 20.08 | 19.53 | 19.62 | 19.67 | 527800.0 | 19.67 |
2020-12-29 | 20.08 | 19.32 | 19.89 | 19.46 | 608000.0 | 19.46 |
2020-12-28 | 20.04 | 19.22 | 19.52 | 19.81 | 785000.0 | 19.81 |
2020-12-24 | 19.52 | 18.99 | 19.5 | 19.22 | 193900.0 | 19.22 |
2020-12-23 | 19.97 | 19.29 | 19.87 | 19.31 | 767500.0 | 19.31 |
2020-12-22 | 19.56 | 18.98 | 19.48 | 19.12 | 648300.0 | 19.12 |
2020-12-21 | 19.67 | 18.8 | 18.98 | 19.57 | 840800.0 | 19.57 |
2020-12-18 | 19.98 | 19.25 | 19.49 | 19.56 | 2111600.0 | 19.56 |
2020-12-17 | 19.48 | 18.98 | 19.19 | 19.47 | 580200.0 | 19.47 |
2020-12-16 | 19.88 | 19.1 | 19.68 | 19.13 | 708300.0 | 19.13 |
2020-12-15 | 19.65 | 18.95 | 19.37 | 19.59 | 703600.0 | 19.59 |
2020-12-14 | 19.72 | 19.03 | 19.66 | 19.03 | 1062800.0 | 19.03 |
2020-12-11 | 19.75 | 19.09 | 19.31 | 19.3 | 1267300.0 | 19.3 |
2020-12-10 | 20.24 | 19.24 | 19.81 | 19.43 | 1222200.0 | 19.43 |
2020-12-09 | 20.5 | 19.67 | 20.11 | 20.04 | 1344200.0 | 20.04 |
2020-12-08 | 20.88 | 20.33 | 20.4 | 20.55 | 699100.0 | 20.55 |
2020-12-07 | 20.95 | 20.01 | 20.5 | 20.68 | 893400.0 | 20.68 |
2020-12-04 | 21.21 | 20.47 | 21.07 | 20.59 | 1198800.0 | 20.59 |
2020-12-03 | 21.0 | 19.62 | 19.84 | 20.88 | 1293400.0 | 20.88 |
2020-12-02 | 19.99 | 19.42 | 19.63 | 19.69 | 881800.0 | 19.69 |
2020-12-01 | 20.29 | 19.14 | 19.49 | 19.98 | 1891800.0 | 19.98 |
2020-11-30 | 19.57 | 18.78 | 19.36 | 19.0 | 1302500.0 | 19.0 |
2020-11-27 | 19.71 | 19.33 | 19.39 | 19.5 | 317800.0 | 19.5 |
2020-11-25 | 19.64 | 18.96 | 19.58 | 19.56 | 754400.0 | 19.56 |
2020-11-24 | 20.03 | 19.21 | 19.52 | 19.82 | 1403300.0 | 19.82 |
2020-11-23 | 19.29 | 18.51 | 18.84 | 19.22 | 957700.0 | 19.22 |
2020-11-20 | 18.76 | 18.11 | 18.5 | 18.48 | 757900.0 | 18.48 |
2020-11-19 | 19.06 | 18.42 | 18.6 | 18.67 | 902000.0 | 18.67 |
2020-11-18 | 19.09 | 18.22 | 18.42 | 18.77 | 1105600.0 | 18.77 |
2020-11-17 | 18.34 | 17.61 | 17.9 | 18.27 | 885600.0 | 18.27 |
2020-11-16 | 18.5 | 17.71 | 18.08 | 18.03 | 1024800.0 | 18.03 |
2020-11-13 | 17.66 | 17.17 | 17.17 | 17.54 | 897700.0 | 17.54 |
2020-11-12 | 17.55 | 16.78 | 17.5 | 16.87 | 1365400.0 | 16.87 |
2020-11-11 | 18.0 | 17.31 | 18.0 | 17.71 | 1027100.0 | 17.71 |
2020-11-10 | 18.38 | 17.82 | 18.04 | 18.04 | 1043400.0 | 18.04 |
2020-11-09 | 19.81 | 17.32 | 19.04 | 17.73 | 2030400.0 | 17.73 |
2020-11-06 | 17.89 | 17.17 | 17.43 | 17.48 | 1079700.0 | 17.48 |
2020-11-05 | 17.83 | 16.88 | 16.89 | 17.33 | 1162100.0 | 17.33 |
2020-11-04 | 17.49 | 16.2 | 17.25 | 16.78 | 2151200.0 | 16.78 |
2020-11-03 | 19.09 | 17.98 | 18.93 | 18.12 | 2281000.0 | 18.12 |
2020-11-02 | 18.66 | 17.86 | 17.97 | 18.51 | 1796200.0 | 18.51 |
2020-10-30 | 18.15 | 16.87 | 16.9 | 17.69 | 2398100.0 | 17.69 |
2020-10-29 | 17.22 | 15.94 | 16.01 | 16.96 | 2197800.0 | 16.96 |
2020-10-28 | 16.7 | 15.44 | 16.68 | 16.2 | 5313900.0 | 16.2 |
2020-10-27 | 19.07 | 18.55 | 18.7 | 18.84 | 1273800.0 | 18.84 |
2020-10-26 | 19.39 | 18.66 | 19.35 | 18.83 | 1370800.0 | 18.83 |
2020-10-23 | 20.05 | 19.44 | 19.95 | 19.79 | 669400.0 | 19.79 |
2020-10-22 | 19.76 | 19.17 | 19.28 | 19.71 | 1027900.0 | 19.71 |
2020-10-21 | 19.95 | 19.18 | 19.45 | 19.19 | 755200.0 | 19.19 |
2020-10-20 | 20.0 | 19.33 | 19.85 | 19.49 | 1212400.0 | 19.49 |
2020-10-19 | 19.81 | 19.04 | 19.35 | 19.51 | 1221600.0 | 19.51 |
2020-10-16 | 19.68 | 19.18 | 19.26 | 19.32 | 1121200.0 | 19.32 |
2020-10-15 | 19.32 | 18.36 | 18.5 | 19.18 | 868900.0 | 19.18 |
2020-10-14 | 19.16 | 18.76 | 18.83 | 18.85 | 659800.0 | 18.85 |
2020-10-13 | 19.46 | 18.53 | 19.2 | 18.76 | 1111000.0 | 18.76 |
2020-10-12 | 19.8 | 19.22 | 19.31 | 19.64 | 1264700.0 | 19.64 |
2020-10-09 | 19.99 | 18.68 | 19.84 | 19.17 | 1897800.0 | 19.17 |
2020-10-08 | 19.88 | 18.9 | 18.99 | 19.75 | 1842500.0 | 19.75 |
2020-10-07 | 18.78 | 18.15 | 18.24 | 18.58 | 1021700.0 | 18.58 |
2020-10-06 | 18.89 | 17.77 | 18.37 | 17.83 | 1190600.0 | 17.83 |
2020-10-05 | 18.3 | 17.6 | 17.6 | 18.13 | 1937700.0 | 18.13 |
2020-10-02 | 17.47 | 16.12 | 16.18 | 17.27 | 1345700.0 | 17.27 |
2020-10-01 | 17.07 | 16.54 | 16.54 | 16.76 | 1096200.0 | 16.76 |
2020-09-30 | 16.88 | 16.39 | 16.39 | 16.54 | 1146800.0 | 16.54 |
2020-09-29 | 16.73 | 16.22 | 16.73 | 16.27 | 1108600.0 | 16.27 |
2020-09-28 | 17.14 | 16.34 | 16.34 | 16.83 | 1489100.0 | 16.83 |
2020-09-25 | 16.25 | 15.65 | 15.7 | 16.16 | 953500.0 | 16.16 |
2020-09-24 | 15.94 | 15.23 | 15.5 | 15.85 | 1401500.0 | 15.85 |
2020-09-23 | 15.97 | 15.3 | 15.63 | 15.5 | 1340000.0 | 15.5 |
2020-09-22 | 15.86 | 15.21 | 15.4 | 15.66 | 1352000.0 | 15.66 |
2020-09-21 | 15.94 | 15.01 | 15.85 | 15.33 | 1902100.0 | 15.33 |
2020-09-18 | 16.98 | 16.29 | 16.94 | 16.36 | 2612200.0 | 16.36 |
2020-09-17 | 17.06 | 16.63 | 16.79 | 16.84 | 979000.0 | 16.84 |
2020-09-16 | 17.56 | 16.75 | 17.38 | 17.08 | 1197400.0 | 17.08 |
2020-09-15 | 17.63 | 16.96 | 17.02 | 17.16 | 1266600.0 | 17.16 |
2020-09-14 | 17.19 | 16.53 | 17.05 | 16.95 | 1684800.0 | 16.95 |
2020-09-11 | 17.06 | 15.97 | 16.06 | 16.91 | 1920300.0 | 16.91 |
2020-09-10 | 16.12 | 15.22 | 15.23 | 15.85 | 1518200.0 | 15.85 |
2020-09-09 | 15.72 | 15.06 | 15.69 | 15.26 | 1344400.0 | 15.26 |
2020-09-08 | 15.14 | 14.65 | 14.8 | 14.93 | 1373200.0 | 14.93 |
2020-09-04 | 15.61 | 14.95 | 15.39 | 15.08 | 1345300.0 | 15.08 |
2020-09-03 | 15.9 | 14.82 | 15.62 | 15.0 | 937500.0 | 15.0 |
2020-09-02 | 15.71 | 14.91 | 15.2 | 15.61 | 729700.0 | 15.61 |
2020-09-01 | 15.38 | 14.6 | 14.89 | 15.16 | 1435000.0 | 15.16 |
2020-08-31 | 15.53 | 14.75 | 15.51 | 14.89 | 1337400.0 | 14.89 |
2020-08-28 | 15.64 | 15.23 | 15.64 | 15.49 | 789300.0 | 15.49 |
2020-08-27 | 15.71 | 15.2 | 15.24 | 15.46 | 1324000.0 | 15.46 |
2020-08-26 | 15.59 | 15.0 | 15.46 | 15.19 | 1166900.0 | 15.19 |
2020-08-25 | 15.68 | 15.15 | 15.6 | 15.47 | 924200.0 | 15.47 |
2020-08-24 | 15.79 | 15.33 | 15.72 | 15.54 | 941600.0 | 15.54 |
2020-08-21 | 15.96 | 15.45 | 15.57 | 15.58 | 1343800.0 | 15.58 |
2020-08-20 | 16.0 | 15.48 | 15.66 | 15.83 | 689500.0 | 15.83 |
2020-08-19 | 16.16 | 15.79 | 15.94 | 15.93 | 1540900.0 | 15.93 |
2020-08-18 | 16.64 | 15.48 | 16.55 | 15.87 | 1827300.0 | 15.87 |
2020-08-17 | 16.66 | 16.32 | 16.5 | 16.51 | 1067100.0 | 16.51 |
2020-08-14 | 16.85 | 16.39 | 16.45 | 16.58 | 626300.0 | 16.58 |
2020-08-13 | 17.26 | 16.5 | 16.84 | 16.63 | 1087800.0 | 16.63 |
2020-08-12 | 17.83 | 16.69 | 17.83 | 17.09 | 1218800.0 | 17.09 |
2020-08-11 | 18.52 | 17.42 | 17.8 | 17.5 | 1369100.0 | 17.5 |
2020-08-10 | 17.66 | 16.88 | 16.88 | 17.37 | 914200.0 | 17.37 |
2020-08-07 | 16.87 | 16.24 | 16.25 | 16.85 | 701800.0 | 16.85 |
2020-08-06 | 17.03 | 16.31 | 16.99 | 16.32 | 757200.0 | 16.32 |
2020-08-05 | 16.72 | 15.64 | 15.69 | 16.56 | 1125900.0 | 16.56 |
2020-08-04 | 15.42 | 14.94 | 15.02 | 15.38 | 759600.0 | 15.38 |
2020-08-03 | 15.25 | 14.45 | 14.8 | 15.09 | 1119800.0 | 15.09 |
2020-07-31 | 15.69 | 14.36 | 15.68 | 14.72 | 1724900.0 | 14.72 |
2020-07-30 | 16.1 | 15.36 | 15.7 | 15.78 | 1487200.0 | 15.78 |
2020-07-29 | 16.29 | 15.69 | 15.87 | 16.21 | 991300.0 | 16.21 |
2020-07-28 | 17.62 | 15.77 | 17.43 | 15.85 | 1626500.0 | 15.85 |
2020-07-27 | 17.71 | 16.86 | 16.86 | 17.71 | 1072800.0 | 17.71 |
2020-07-24 | 17.49 | 16.67 | 17.46 | 16.86 | 1114400.0 | 16.86 |
2020-07-23 | 18.47 | 17.0 | 18.07 | 17.51 | 1540400.0 | 17.51 |
2020-07-22 | 19.0 | 16.88 | 18.63 | 17.71 | 3480200.0 | 17.71 |
2020-07-21 | 18.38 | 17.71 | 18.1 | 18.22 | 2029600.0 | 18.22 |
2020-07-20 | 18.28 | 17.45 | 18.12 | 17.56 | 1366400.0 | 17.56 |
2020-07-17 | 18.68 | 18.01 | 18.01 | 18.35 | 1393200.0 | 18.35 |
2020-07-16 | 18.27 | 16.96 | 17.15 | 17.88 | 1620300.0 | 17.88 |
2020-07-15 | 17.81 | 17.18 | 17.4 | 17.38 | 1431700.0 | 17.38 |
2020-07-14 | 16.77 | 15.92 | 16.21 | 16.61 | 752300.0 | 16.61 |
2020-07-13 | 16.94 | 16.14 | 16.94 | 16.14 | 701500.0 | 16.14 |
2020-07-10 | 16.66 | 15.74 | 15.9 | 16.63 | 387600.0 | 16.63 |
2020-07-09 | 17.02 | 15.68 | 17.02 | 15.86 | 868600.0 | 15.86 |
2020-07-08 | 16.39 | 15.61 | 16.0 | 16.33 | 793400.0 | 16.33 |
2020-07-07 | 16.83 | 16.08 | 16.55 | 16.16 | 316100.0 | 16.16 |
2020-07-06 | 17.18 | 16.66 | 17.15 | 16.86 | 592100.0 | 16.86 |
2020-07-02 | 17.11 | 16.22 | 16.37 | 16.6 | 1038200.0 | 16.6 |
2020-07-01 | 16.52 | 15.65 | 16.12 | 15.71 | 730600.0 | 15.71 |
2020-06-30 | 16.37 | 15.7 | 16.25 | 16.08 | 1130600.0 | 16.08 |
2020-06-29 | 16.52 | 15.39 | 15.8 | 16.48 | 816100.0 | 16.48 |
2020-06-26 | 15.97 | 15.11 | 15.97 | 15.31 | 2137600.0 | 15.31 |
2020-06-25 | 16.13 | 15.22 | 15.4 | 16.11 | 571300.0 | 16.11 |
2020-06-24 | 16.69 | 15.52 | 16.51 | 15.58 | 757600.0 | 15.58 |
2020-06-23 | 17.15 | 16.64 | 17.15 | 17.07 | 595700.0 | 17.07 |
2020-06-22 | 16.63 | 15.89 | 16.18 | 16.61 | 509200.0 | 16.61 |
2020-06-19 | 17.43 | 16.17 | 16.89 | 16.19 | 1482600.0 | 16.19 |
2020-06-18 | 16.93 | 16.03 | 16.08 | 16.66 | 1184600.0 | 16.66 |
2020-06-17 | 17.76 | 16.38 | 17.48 | 16.48 | 735900.0 | 16.48 |
2020-06-16 | 18.34 | 17.03 | 17.35 | 17.18 | 2538700.0 | 17.18 |
2020-06-15 | 16.29 | 14.5 | 14.63 | 16.17 | 1038900.0 | 16.17 |
2020-06-12 | 15.77 | 14.69 | 14.99 | 15.56 | 1201000.0 | 15.56 |
2020-06-11 | 15.4 | 13.8 | 15.01 | 13.97 | 1396400.0 | 13.97 |
2020-06-10 | 17.37 | 16.12 | 17.3 | 16.26 | 847700.0 | 16.26 |
2020-06-09 | 17.84 | 17.18 | 17.36 | 17.4 | 926100.0 | 17.4 |
2020-06-08 | 18.79 | 17.94 | 18.4 | 17.97 | 981700.0 | 17.97 |
2020-06-05 | 19.99 | 17.49 | 17.92 | 17.8 | 1584600.0 | 17.8 |
2020-06-04 | 16.79 | 15.84 | 16.17 | 16.78 | 632400.0 | 16.78 |
2020-06-03 | 17.04 | 16.32 | 16.45 | 16.39 | 1048400.0 | 16.39 |
2020-06-02 | 16.26 | 15.51 | 15.61 | 15.81 | 944200.0 | 15.81 |
2020-06-01 | 15.76 | 15.17 | 15.37 | 15.28 | 868000.0 | 15.28 |
2020-05-29 | 15.84 | 15.11 | 15.27 | 15.19 | 724900.0 | 15.19 |
2020-05-28 | 16.97 | 15.65 | 16.97 | 15.69 | 1171500.0 | 15.69 |
2020-05-27 | 16.84 | 15.63 | 16.25 | 16.77 | 1035400.0 | 16.77 |
2020-05-26 | 15.84 | 14.71 | 14.84 | 15.75 | 1586800.0 | 15.75 |
2020-05-22 | 14.44 | 13.73 | 14.4 | 13.93 | 935500.0 | 13.93 |
2020-05-21 | 14.38 | 13.7 | 13.78 | 14.11 | 920500.0 | 14.11 |
2020-05-20 | 14.61 | 13.77 | 13.77 | 13.92 | 1095500.0 | 13.92 |
2020-05-19 | 13.84 | 13.27 | 13.49 | 13.54 | 1145700.0 | 13.54 |
2020-05-18 | 13.64 | 12.58 | 12.73 | 13.54 | 1129600.0 | 13.54 |
2020-05-15 | 12.11 | 11.56 | 11.7 | 11.88 | 973300.0 | 11.88 |
2020-05-14 | 12.05 | 10.37 | 10.7 | 11.81 | 1700700.0 | 11.81 |
2020-05-13 | 11.58 | 10.92 | 11.54 | 11.05 | 1510600.0 | 11.05 |
2020-05-12 | 12.69 | 11.59 | 12.43 | 11.66 | 996300.0 | 11.66 |
2020-05-11 | 13.37 | 12.35 | 13.35 | 12.4 | 1516600.0 | 12.4 |
2020-05-08 | 13.95 | 13.05 | 13.62 | 13.85 | 4625400.0 | 13.85 |
2020-05-07 | 14.01 | 13.22 | 13.32 | 13.26 | 922800.0 | 13.26 |
2020-05-06 | 14.13 | 12.99 | 14.0 | 13.04 | 972000.0 | 13.04 |
2020-05-05 | 14.5 | 13.62 | 13.92 | 13.9 | 1156000.0 | 13.9 |
2020-05-04 | 14.1 | 13.13 | 13.31 | 13.98 | 846100.0 | 13.98 |
2020-05-01 | 15.08 | 13.01 | 14.82 | 13.75 | 1906400.0 | 13.75 |
2020-04-30 | 15.54 | 14.68 | 15.19 | 15.11 | 1742100.0 | 15.11 |
2020-04-29 | 17.36 | 14.69 | 14.98 | 15.98 | 2775800.0 | 15.98 |
2020-04-28 | 14.84 | 14.03 | 14.41 | 14.41 | 1377600.0 | 14.41 |
2020-04-27 | 14.27 | 12.55 | 12.81 | 14.06 | 1312800.0 | 14.06 |
2020-04-24 | 12.56 | 11.68 | 11.87 | 12.41 | 1227500.0 | 12.41 |
2020-04-23 | 12.1 | 11.56 | 11.8 | 11.74 | 845600.0 | 11.74 |
2020-04-22 | 12.69 | 11.56 | 12.28 | 11.83 | 1286200.0 | 11.83 |
2020-04-21 | 12.39 | 11.9 | 12.0 | 12.21 | 882100.0 | 12.21 |
2020-04-20 | 12.92 | 12.37 | 12.53 | 12.62 | 1093500.0 | 12.62 |
2020-04-17 | 13.84 | 12.59 | 13.51 | 12.97 | 1524900.0 | 12.97 |
2020-04-16 | 13.53 | 12.14 | 13.53 | 13.03 | 1500500.0 | 13.03 |
2020-04-15 | 13.82 | 13.18 | 13.76 | 13.52 | 770900.0 | 13.52 |
2020-04-14 | 15.38 | 13.99 | 15.03 | 14.49 | 1067600.0 | 14.49 |
2020-04-13 | 15.6 | 13.6 | 15.6 | 14.66 | 1047200.0 | 14.66 |
2020-04-09 | 16.61 | 15.56 | 15.67 | 15.97 | 1151600.0 | 15.97 |
2020-04-08 | 15.0 | 13.98 | 14.37 | 14.84 | 1089900.0 | 14.84 |
2020-04-07 | 15.0 | 13.65 | 14.19 | 13.98 | 1999400.0 | 13.98 |
2020-04-06 | 13.59 | 12.4 | 12.75 | 13.46 | 1701700.0 | 13.46 |
2020-04-03 | 13.62 | 11.23 | 13.05 | 12.01 | 1457800.0 | 12.01 |
2020-04-02 | 14.54 | 12.75 | 14.08 | 13.14 | 1681200.0 | 13.14 |
2020-04-01 | 14.85 | 13.45 | 14.01 | 14.23 | 2101500.0 | 14.23 |
2020-03-31 | 15.3 | 11.8 | 12.45 | 15.0 | 3206200.0 | 15.0 |
2020-03-30 | 12.64 | 10.99 | 11.59 | 12.49 | 1010400.0 | 12.49 |
2020-03-27 | 12.72 | 11.32 | 12.22 | 11.59 | 994200.0 | 11.59 |
2020-03-26 | 14.19 | 12.54 | 12.83 | 12.95 | 1437000.0 | 12.95 |
2020-03-25 | 13.82 | 11.5 | 11.97 | 12.77 | 2190900.0 | 12.77 |
2020-03-24 | 11.73 | 9.02 | 9.03 | 11.68 | 2161000.0 | 11.68 |
2020-03-23 | 8.95 | 7.51 | 8.8 | 8.48 | 1313400.0 | 8.48 |
2020-03-20 | 10.26 | 8.54 | 9.66 | 8.76 | 2029800.0 | 8.76 |
2020-03-19 | 10.14 | 8.25 | 8.58 | 9.63 | 2648800.0 | 9.63 |
2020-03-18 | 12.84 | 8.13 | 12.22 | 8.57 | 2337100.0 | 8.57 |
2020-03-17 | 13.16 | 11.89 | 12.2 | 13.06 | 1953900.0 | 13.06 |
2020-03-16 | 14.95 | 11.54 | 14.65 | 12.03 | 1583400.0 | 12.03 |
2020-03-13 | 14.74 | 12.93 | 13.08 | 14.73 | 1532800.0 | 14.73 |
2020-03-12 | 13.15 | 12.05 | 12.54 | 12.34 | 1539000.0 | 12.34 |
2020-03-11 | 14.98 | 13.58 | 13.84 | 14.15 | 2460300.0 | 14.15 |
2020-03-10 | 14.82 | 13.14 | 14.78 | 14.38 | 2358900.0 | 14.38 |
2020-03-09 | 15.78 | 12.05 | 12.05 | 14.24 | 2278200.0 | 14.24 |
2020-03-06 | 18.36 | 17.18 | 17.34 | 17.81 | 1250300.0 | 17.81 |
2020-03-05 | 19.59 | 17.89 | 19.59 | 18.07 | 1223800.0 | 18.07 |
2020-03-04 | 20.51 | 19.67 | 20.0 | 20.17 | 1053500.0 | 20.17 |
2020-03-03 | 21.3 | 19.07 | 20.12 | 19.56 | 1632200.0 | 19.56 |
2020-03-02 | 19.95 | 17.54 | 18.01 | 19.84 | 1513200.0 | 19.84 |
2020-02-28 | 19.54 | 18.32 | 19.02 | 19.54 | 1683600.0 | 19.54 |
2020-02-27 | 20.44 | 19.48 | 19.91 | 19.76 | 1153900.0 | 19.76 |
2020-02-26 | 21.3 | 20.02 | 21.21 | 20.52 | 869200.0 | 20.52 |
2020-02-25 | 22.44 | 21.0 | 22.33 | 21.02 | 997500.0 | 21.02 |
2020-02-24 | 22.5 | 21.69 | 21.89 | 22.34 | 461300.0 | 22.34 |
2020-02-21 | 23.54 | 22.61 | 23.42 | 22.77 | 588400.0 | 22.77 |
2020-02-20 | 23.75 | 22.89 | 23.47 | 23.54 | 463500.0 | 23.54 |
2020-02-19 | 23.88 | 23.3 | 23.62 | 23.54 | 551200.0 | 23.54 |
2020-02-18 | 23.95 | 23.42 | 23.76 | 23.65 | 492000.0 | 23.65 |