名前 | Superior Industries International Inc. Common Stock (DE) |
ティッカー | SUP |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.39 | 6.65 | 7.0 | 6.76 | 805900.0 | 6.76 |
2021-02-12 | 7.1 | 5.36 | 5.45 | 7.05 | 2359500.0 | 7.05 |
2021-02-11 | 5.48 | 5.29 | 5.34 | 5.45 | 336300.0 | 5.45 |
2021-02-10 | 5.64 | 5.31 | 5.4 | 5.33 | 334200.0 | 5.33 |
2021-02-09 | 5.45 | 5.25 | 5.35 | 5.36 | 149400.0 | 5.36 |
2021-02-08 | 5.5 | 5.06 | 5.16 | 5.38 | 342900.0 | 5.38 |
2021-02-05 | 5.55 | 5.12 | 5.55 | 5.16 | 304700.0 | 5.16 |
2021-02-04 | 5.54 | 5.26 | 5.4 | 5.48 | 221100.0 | 5.48 |
2021-02-03 | 5.4 | 5.21 | 5.25 | 5.35 | 207600.0 | 5.35 |
2021-02-02 | 5.23 | 4.93 | 4.93 | 5.21 | 298400.0 | 5.21 |
2021-02-01 | 4.93 | 4.68 | 4.72 | 4.9 | 212200.0 | 4.9 |
2021-01-29 | 4.84 | 4.51 | 4.54 | 4.62 | 202100.0 | 4.62 |
2021-01-28 | 4.65 | 4.27 | 4.42 | 4.54 | 595700.0 | 4.54 |
2021-01-27 | 4.53 | 4.04 | 4.19 | 4.42 | 393200.0 | 4.42 |
2021-01-26 | 4.71 | 4.3 | 4.71 | 4.32 | 343200.0 | 4.32 |
2021-01-25 | 4.93 | 4.4 | 4.87 | 4.71 | 281700.0 | 4.71 |
2021-01-22 | 5.14 | 4.86 | 5.05 | 4.95 | 191200.0 | 4.95 |
2021-01-21 | 5.26 | 5.03 | 5.24 | 5.14 | 164300.0 | 5.14 |
2021-01-20 | 5.5 | 5.18 | 5.45 | 5.18 | 246300.0 | 5.18 |
2021-01-19 | 5.6 | 5.27 | 5.33 | 5.37 | 255300.0 | 5.37 |
2021-01-15 | 5.54 | 5.18 | 5.54 | 5.18 | 367700.0 | 5.18 |
2021-01-14 | 6.23 | 5.52 | 5.58 | 5.67 | 682900.0 | 5.67 |
2021-01-13 | 5.84 | 5.24 | 5.52 | 5.71 | 673900.0 | 5.71 |
2021-01-12 | 5.58 | 4.8 | 4.85 | 5.47 | 541000.0 | 5.47 |
2021-01-11 | 5.15 | 4.75 | 4.8 | 4.8 | 192500.0 | 4.8 |
2021-01-08 | 5.41 | 4.91 | 5.38 | 4.96 | 517100.0 | 4.96 |
2021-01-07 | 5.48 | 4.91 | 4.91 | 5.31 | 691900.0 | 5.31 |
2021-01-06 | 4.81 | 4.41 | 4.44 | 4.8 | 407100.0 | 4.8 |
2021-01-05 | 4.38 | 4.03 | 4.15 | 4.38 | 305100.0 | 4.38 |
2021-01-04 | 4.18 | 3.94 | 4.07 | 4.15 | 210200.0 | 4.15 |
2020-12-31 | 4.14 | 3.93 | 4.02 | 4.09 | 170100.0 | 4.09 |
2020-12-30 | 4.18 | 3.88 | 4.04 | 4.01 | 549200.0 | 4.01 |
2020-12-29 | 4.41 | 4.04 | 4.41 | 4.11 | 311700.0 | 4.11 |
2020-12-28 | 4.74 | 4.24 | 4.37 | 4.38 | 429600.0 | 4.38 |
2020-12-24 | 4.41 | 4.25 | 4.37 | 4.37 | 131500.0 | 4.37 |
2020-12-23 | 4.47 | 4.21 | 4.25 | 4.44 | 287400.0 | 4.44 |
2020-12-22 | 4.32 | 4.05 | 4.08 | 4.22 | 415600.0 | 4.22 |
2020-12-21 | 4.07 | 3.78 | 3.8 | 4.05 | 352000.0 | 4.05 |
2020-12-18 | 4.29 | 3.94 | 4.29 | 3.94 | 729300.0 | 3.94 |
2020-12-17 | 4.38 | 4.15 | 4.25 | 4.25 | 441700.0 | 4.25 |
2020-12-16 | 4.61 | 4.27 | 4.54 | 4.28 | 390600.0 | 4.28 |
2020-12-15 | 4.67 | 4.38 | 4.4 | 4.54 | 391100.0 | 4.54 |
2020-12-14 | 4.93 | 4.22 | 4.9 | 4.36 | 915700.0 | 4.36 |
2020-12-11 | 5.26 | 4.83 | 5.26 | 4.96 | 469200.0 | 4.96 |
2020-12-10 | 5.37 | 5.01 | 5.17 | 5.34 | 264200.0 | 5.34 |
2020-12-09 | 5.4 | 5.03 | 5.04 | 5.24 | 451500.0 | 5.24 |
2020-12-08 | 5.25 | 4.93 | 5.17 | 5.03 | 528300.0 | 5.03 |
2020-12-07 | 5.39 | 5.02 | 5.31 | 5.35 | 368300.0 | 5.35 |
2020-12-04 | 5.65 | 5.21 | 5.4 | 5.36 | 486600.0 | 5.36 |
2020-12-03 | 5.75 | 5.05 | 5.07 | 5.42 | 888600.0 | 5.42 |
2020-12-02 | 5.1 | 4.7 | 4.97 | 5.05 | 380100.0 | 5.05 |
2020-12-01 | 5.15 | 4.8 | 5.13 | 4.97 | 396600.0 | 4.97 |
2020-11-30 | 5.29 | 4.6 | 4.81 | 4.99 | 1152800.0 | 4.99 |
2020-11-27 | 5.0 | 4.63 | 4.64 | 4.98 | 546900.0 | 4.98 |
2020-11-25 | 4.74 | 4.33 | 4.59 | 4.63 | 980500.0 | 4.63 |
2020-11-24 | 5.05 | 4.1 | 4.11 | 4.79 | 2711300.0 | 4.79 |
2020-11-23 | 5.26 | 4.05 | 5.07 | 4.26 | 2337100.0 | 4.26 |
2020-11-20 | 4.98 | 4.23 | 4.24 | 4.91 | 1497900.0 | 4.91 |
2020-11-19 | 4.48 | 4.14 | 4.22 | 4.36 | 1202600.0 | 4.36 |
2020-11-18 | 4.3 | 3.93 | 3.95 | 4.17 | 1676400.0 | 4.17 |
2020-11-17 | 3.94 | 3.42 | 3.52 | 3.87 | 1256200.0 | 3.87 |
2020-11-16 | 3.6 | 3.08 | 3.09 | 3.54 | 1377500.0 | 3.54 |
2020-11-13 | 3.1 | 2.84 | 2.88 | 3.07 | 906200.0 | 3.07 |
2020-11-12 | 3.0 | 2.67 | 2.71 | 2.85 | 644800.0 | 2.85 |
2020-11-11 | 2.89 | 2.64 | 2.88 | 2.77 | 645700.0 | 2.77 |
2020-11-10 | 2.94 | 2.57 | 2.64 | 2.74 | 1354500.0 | 2.74 |
2020-11-09 | 2.68 | 2.17 | 2.35 | 2.57 | 2097100.0 | 2.57 |
2020-11-06 | 2.41 | 1.82 | 1.9 | 2.34 | 3200000.0 | 2.34 |
2020-11-05 | 1.93 | 1.82 | 1.85 | 1.89 | 464800.0 | 1.89 |
2020-11-04 | 2.0 | 1.79 | 2.0 | 1.85 | 1534000.0 | 1.85 |
2020-11-03 | 2.07 | 1.8 | 1.8 | 1.93 | 4375800.0 | 1.93 |
2020-11-02 | 2.08 | 1.42 | 1.56 | 1.97 | 40053000.0 | 1.97 |
2020-10-30 | 1.28 | 1.19 | 1.27 | 1.23 | 264600.0 | 1.23 |
2020-10-29 | 1.32 | 1.22 | 1.27 | 1.31 | 200400.0 | 1.31 |
2020-10-28 | 1.31 | 1.22 | 1.25 | 1.24 | 177500.0 | 1.24 |
2020-10-27 | 1.38 | 1.28 | 1.36 | 1.29 | 126600.0 | 1.29 |
2020-10-26 | 1.45 | 1.35 | 1.43 | 1.37 | 100000.0 | 1.37 |
2020-10-23 | 1.49 | 1.46 | 1.48 | 1.46 | 85100.0 | 1.46 |
2020-10-22 | 1.57 | 1.44 | 1.52 | 1.49 | 245300.0 | 1.49 |
2020-10-21 | 1.53 | 1.48 | 1.51 | 1.52 | 115300.0 | 1.52 |
2020-10-20 | 1.54 | 1.44 | 1.45 | 1.5 | 268500.0 | 1.5 |
2020-10-19 | 1.48 | 1.35 | 1.38 | 1.45 | 263400.0 | 1.45 |
2020-10-16 | 1.42 | 1.33 | 1.42 | 1.35 | 221000.0 | 1.35 |
2020-10-15 | 1.43 | 1.29 | 1.31 | 1.4 | 563800.0 | 1.4 |
2020-10-14 | 1.36 | 1.23 | 1.24 | 1.31 | 1477700.0 | 1.31 |
2020-10-13 | 1.26 | 1.24 | 1.25 | 1.25 | 87500.0 | 1.25 |
2020-10-12 | 1.27 | 1.24 | 1.27 | 1.24 | 98000.0 | 1.24 |
2020-10-09 | 1.27 | 1.24 | 1.27 | 1.24 | 95300.0 | 1.24 |
2020-10-08 | 1.28 | 1.22 | 1.22 | 1.26 | 166300.0 | 1.26 |
2020-10-07 | 1.28 | 1.21 | 1.23 | 1.21 | 200200.0 | 1.21 |
2020-10-06 | 1.26 | 1.23 | 1.25 | 1.23 | 142900.0 | 1.23 |
2020-10-05 | 1.29 | 1.23 | 1.27 | 1.24 | 194300.0 | 1.24 |
2020-10-02 | 1.27 | 1.23 | 1.23 | 1.26 | 109500.0 | 1.26 |
2020-10-01 | 1.27 | 1.23 | 1.27 | 1.26 | 95400.0 | 1.26 |
2020-09-30 | 1.29 | 1.22 | 1.23 | 1.25 | 83900.0 | 1.25 |
2020-09-29 | 1.36 | 1.23 | 1.35 | 1.27 | 147500.0 | 1.27 |
2020-09-28 | 1.29 | 1.24 | 1.26 | 1.24 | 99900.0 | 1.24 |
2020-09-25 | 1.3 | 1.22 | 1.26 | 1.26 | 119900.0 | 1.26 |
2020-09-24 | 1.31 | 1.21 | 1.28 | 1.26 | 148900.0 | 1.26 |
2020-09-23 | 1.45 | 1.29 | 1.45 | 1.3 | 239200.0 | 1.3 |
2020-09-22 | 1.47 | 1.38 | 1.47 | 1.4 | 111300.0 | 1.4 |
2020-09-21 | 1.5 | 1.4 | 1.45 | 1.46 | 150800.0 | 1.46 |
2020-09-18 | 1.53 | 1.45 | 1.52 | 1.46 | 74300.0 | 1.46 |
2020-09-17 | 1.53 | 1.44 | 1.53 | 1.53 | 68100.0 | 1.53 |
2020-09-16 | 1.55 | 1.48 | 1.52 | 1.54 | 109100.0 | 1.54 |
2020-09-15 | 1.5 | 1.45 | 1.47 | 1.48 | 49000.0 | 1.48 |
2020-09-14 | 1.48 | 1.41 | 1.47 | 1.48 | 38600.0 | 1.48 |
2020-09-11 | 1.51 | 1.41 | 1.51 | 1.46 | 68400.0 | 1.46 |
2020-09-10 | 1.5 | 1.46 | 1.48 | 1.49 | 48800.0 | 1.49 |
2020-09-09 | 1.51 | 1.46 | 1.5 | 1.49 | 86000.0 | 1.49 |
2020-09-08 | 1.54 | 1.47 | 1.52 | 1.49 | 83100.0 | 1.49 |
2020-09-04 | 1.59 | 1.46 | 1.57 | 1.55 | 121000.0 | 1.55 |
2020-09-03 | 1.56 | 1.45 | 1.48 | 1.55 | 165800.0 | 1.55 |
2020-09-02 | 1.51 | 1.41 | 1.49 | 1.49 | 142400.0 | 1.49 |
2020-09-01 | 1.54 | 1.45 | 1.52 | 1.48 | 184000.0 | 1.48 |
2020-08-31 | 1.57 | 1.51 | 1.57 | 1.54 | 107900.0 | 1.54 |
2020-08-28 | 1.58 | 1.51 | 1.55 | 1.58 | 81300.0 | 1.58 |
2020-08-27 | 1.58 | 1.52 | 1.55 | 1.55 | 57400.0 | 1.55 |
2020-08-26 | 1.61 | 1.48 | 1.59 | 1.55 | 255800.0 | 1.55 |
2020-08-25 | 1.61 | 1.51 | 1.6 | 1.61 | 164800.0 | 1.61 |
2020-08-24 | 1.76 | 1.59 | 1.76 | 1.61 | 177200.0 | 1.61 |
2020-08-21 | 1.79 | 1.72 | 1.74 | 1.76 | 101000.0 | 1.76 |
2020-08-20 | 1.8 | 1.75 | 1.77 | 1.78 | 734700.0 | 1.78 |
2020-08-19 | 1.82 | 1.75 | 1.76 | 1.78 | 78500.0 | 1.78 |
2020-08-18 | 1.88 | 1.75 | 1.88 | 1.82 | 118000.0 | 1.82 |
2020-08-17 | 1.91 | 1.8 | 1.91 | 1.87 | 208800.0 | 1.87 |
2020-08-14 | 1.9 | 1.73 | 1.78 | 1.87 | 261600.0 | 1.87 |
2020-08-13 | 1.79 | 1.7 | 1.76 | 1.77 | 132300.0 | 1.77 |
2020-08-12 | 1.77 | 1.68 | 1.75 | 1.76 | 148000.0 | 1.76 |
2020-08-11 | 1.75 | 1.65 | 1.67 | 1.74 | 324500.0 | 1.74 |
2020-08-10 | 1.67 | 1.61 | 1.67 | 1.66 | 278200.0 | 1.66 |
2020-08-07 | 1.67 | 1.64 | 1.67 | 1.67 | 186800.0 | 1.67 |
2020-08-06 | 1.68 | 1.58 | 1.67 | 1.68 | 250800.0 | 1.68 |
2020-08-05 | 1.66 | 1.5 | 1.54 | 1.66 | 329100.0 | 1.66 |
2020-08-04 | 1.62 | 1.52 | 1.55 | 1.6 | 456800.0 | 1.6 |
2020-08-03 | 1.59 | 1.5 | 1.5 | 1.55 | 217500.0 | 1.55 |
2020-07-31 | 1.58 | 1.47 | 1.58 | 1.5 | 105800.0 | 1.5 |
2020-07-30 | 1.6 | 1.52 | 1.59 | 1.58 | 161400.0 | 1.58 |
2020-07-29 | 1.6 | 1.45 | 1.48 | 1.59 | 374700.0 | 1.59 |
2020-07-28 | 1.5 | 1.43 | 1.48 | 1.48 | 142100.0 | 1.48 |
2020-07-27 | 1.54 | 1.48 | 1.52 | 1.49 | 140500.0 | 1.49 |
2020-07-24 | 1.56 | 1.52 | 1.54 | 1.54 | 76300.0 | 1.54 |
2020-07-23 | 1.58 | 1.51 | 1.54 | 1.54 | 158200.0 | 1.54 |
2020-07-22 | 1.56 | 1.5 | 1.52 | 1.51 | 198000.0 | 1.51 |
2020-07-21 | 1.65 | 1.5 | 1.65 | 1.52 | 298500.0 | 1.52 |
2020-07-20 | 1.65 | 1.56 | 1.65 | 1.59 | 268100.0 | 1.59 |
2020-07-17 | 1.66 | 1.6 | 1.65 | 1.65 | 158000.0 | 1.65 |
2020-07-16 | 1.68 | 1.58 | 1.62 | 1.65 | 167200.0 | 1.65 |
2020-07-15 | 1.73 | 1.56 | 1.63 | 1.61 | 292800.0 | 1.61 |
2020-07-14 | 1.71 | 1.51 | 1.58 | 1.63 | 706600.0 | 1.63 |
2020-07-13 | 1.88 | 1.64 | 1.78 | 1.66 | 1201300.0 | 1.66 |
2020-07-10 | 2.11 | 1.58 | 1.58 | 2.04 | 5154700.0 | 2.04 |
2020-07-09 | 1.69 | 1.58 | 1.68 | 1.66 | 364200.0 | 1.66 |
2020-07-08 | 1.84 | 1.51 | 1.51 | 1.69 | 1352100.0 | 1.69 |
2020-07-07 | 1.68 | 1.52 | 1.67 | 1.58 | 343700.0 | 1.58 |
2020-07-06 | 1.97 | 1.5 | 1.7 | 1.7 | 2623000.0 | 1.7 |
2020-07-02 | 1.74 | 1.65 | 1.65 | 1.66 | 68000.0 | 1.66 |
2020-07-01 | 1.73 | 1.55 | 1.67 | 1.61 | 154100.0 | 1.61 |
2020-06-30 | 1.79 | 1.68 | 1.74 | 1.7 | 71900.0 | 1.7 |
2020-06-29 | 1.8 | 1.71 | 1.76 | 1.74 | 99400.0 | 1.74 |
2020-06-26 | 1.79 | 1.67 | 1.76 | 1.74 | 96900.0 | 1.74 |
2020-06-25 | 1.79 | 1.66 | 1.7 | 1.79 | 61200.0 | 1.79 |
2020-06-24 | 1.91 | 1.65 | 1.91 | 1.71 | 137900.0 | 1.71 |
2020-06-23 | 1.94 | 1.75 | 1.75 | 1.88 | 163300.0 | 1.88 |
2020-06-22 | 1.77 | 1.67 | 1.72 | 1.72 | 97000.0 | 1.72 |
2020-06-19 | 1.77 | 1.62 | 1.67 | 1.7 | 125400.0 | 1.7 |
2020-06-18 | 1.77 | 1.61 | 1.67 | 1.63 | 56800.0 | 1.63 |
2020-06-17 | 1.81 | 1.67 | 1.81 | 1.7 | 90200.0 | 1.7 |
2020-06-16 | 1.89 | 1.8 | 1.83 | 1.82 | 70200.0 | 1.82 |
2020-06-15 | 1.83 | 1.6 | 1.66 | 1.74 | 73300.0 | 1.74 |
2020-06-12 | 1.98 | 1.69 | 1.69 | 1.79 | 295900.0 | 1.79 |
2020-06-11 | 1.76 | 1.57 | 1.68 | 1.61 | 166200.0 | 1.61 |
2020-06-10 | 2.02 | 1.76 | 1.95 | 1.86 | 170500.0 | 1.86 |
2020-06-09 | 2.12 | 1.95 | 2.0 | 1.96 | 287700.0 | 1.96 |
2020-06-08 | 2.13 | 1.81 | 1.81 | 2.12 | 520000.0 | 2.12 |
2020-06-05 | 1.75 | 1.57 | 1.58 | 1.73 | 328700.0 | 1.73 |
2020-06-04 | 1.58 | 1.4 | 1.48 | 1.51 | 339100.0 | 1.51 |
2020-06-03 | 1.57 | 1.46 | 1.48 | 1.48 | 416800.0 | 1.48 |
2020-06-02 | 1.5 | 1.38 | 1.4 | 1.42 | 325500.0 | 1.42 |
2020-06-01 | 1.43 | 1.3 | 1.35 | 1.37 | 226800.0 | 1.37 |
2020-05-29 | 1.39 | 1.29 | 1.34 | 1.29 | 225100.0 | 1.29 |
2020-05-28 | 1.33 | 1.28 | 1.29 | 1.28 | 94000.0 | 1.28 |
2020-05-27 | 1.39 | 1.28 | 1.39 | 1.32 | 192600.0 | 1.32 |
2020-05-26 | 1.36 | 1.23 | 1.27 | 1.36 | 152300.0 | 1.36 |
2020-05-22 | 1.23 | 1.18 | 1.21 | 1.21 | 86000.0 | 1.21 |
2020-05-21 | 1.22 | 1.17 | 1.17 | 1.2 | 74500.0 | 1.2 |
2020-05-20 | 1.29 | 1.19 | 1.29 | 1.21 | 184600.0 | 1.21 |
2020-05-19 | 1.26 | 1.14 | 1.24 | 1.21 | 138400.0 | 1.21 |
2020-05-18 | 1.31 | 1.1 | 1.29 | 1.23 | 136000.0 | 1.23 |
2020-05-15 | 1.23 | 1.1 | 1.11 | 1.19 | 397900.0 | 1.19 |
2020-05-14 | 1.2 | 1.11 | 1.16 | 1.15 | 125400.0 | 1.15 |
2020-05-13 | 1.25 | 1.15 | 1.22 | 1.18 | 181100.0 | 1.18 |
2020-05-12 | 1.35 | 1.23 | 1.35 | 1.25 | 112700.0 | 1.25 |
2020-05-11 | 1.46 | 1.28 | 1.46 | 1.28 | 155400.0 | 1.28 |
2020-05-08 | 1.44 | 1.18 | 1.18 | 1.43 | 231600.0 | 1.43 |
2020-05-07 | 1.38 | 1.25 | 1.32 | 1.28 | 78100.0 | 1.28 |
2020-05-06 | 1.3 | 1.18 | 1.26 | 1.3 | 140000.0 | 1.3 |
2020-05-05 | 1.37 | 1.25 | 1.28 | 1.26 | 110300.0 | 1.26 |
2020-05-04 | 1.29 | 1.2 | 1.25 | 1.27 | 144400.0 | 1.27 |
2020-05-01 | 1.44 | 1.26 | 1.38 | 1.28 | 165000.0 | 1.28 |
2020-04-30 | 1.5 | 1.35 | 1.5 | 1.41 | 109500.0 | 1.41 |
2020-04-29 | 1.64 | 1.42 | 1.54 | 1.49 | 278300.0 | 1.49 |
2020-04-28 | 1.55 | 1.26 | 1.27 | 1.5 | 325400.0 | 1.5 |
2020-04-27 | 1.3 | 1.22 | 1.27 | 1.24 | 245400.0 | 1.24 |
2020-04-24 | 1.34 | 1.2 | 1.32 | 1.24 | 191100.0 | 1.24 |
2020-04-23 | 1.3 | 1.19 | 1.19 | 1.29 | 181100.0 | 1.29 |
2020-04-22 | 1.21 | 1.13 | 1.14 | 1.19 | 128400.0 | 1.19 |
2020-04-21 | 1.2 | 1.11 | 1.12 | 1.16 | 191900.0 | 1.16 |
2020-04-20 | 1.31 | 1.12 | 1.31 | 1.14 | 257300.0 | 1.14 |
2020-04-17 | 1.31 | 1.25 | 1.27 | 1.29 | 147500.0 | 1.29 |
2020-04-16 | 1.31 | 1.18 | 1.27 | 1.23 | 202600.0 | 1.23 |
2020-04-15 | 1.4 | 1.25 | 1.4 | 1.26 | 191000.0 | 1.26 |
2020-04-14 | 1.55 | 1.4 | 1.5 | 1.45 | 186600.0 | 1.45 |
2020-04-13 | 1.5 | 1.31 | 1.41 | 1.46 | 203000.0 | 1.46 |
2020-04-09 | 1.5 | 1.33 | 1.4 | 1.38 | 229900.0 | 1.38 |
2020-04-08 | 1.33 | 1.23 | 1.23 | 1.3 | 99400.0 | 1.3 |
2020-04-07 | 1.4 | 1.23 | 1.39 | 1.24 | 257900.0 | 1.24 |
2020-04-06 | 1.38 | 1.25 | 1.28 | 1.35 | 159600.0 | 1.35 |
2020-04-03 | 1.3 | 1.13 | 1.27 | 1.28 | 212400.0 | 1.28 |
2020-04-02 | 1.3 | 1.01 | 1.15 | 1.27 | 286500.0 | 1.27 |
2020-04-01 | 1.2 | 1.07 | 1.17 | 1.13 | 422400.0 | 1.13 |
2020-03-31 | 1.28 | 1.18 | 1.18 | 1.2 | 176100.0 | 1.2 |
2020-03-30 | 1.39 | 1.2 | 1.39 | 1.25 | 167700.0 | 1.25 |
2020-03-27 | 1.61 | 1.27 | 1.53 | 1.34 | 399800.0 | 1.34 |
2020-03-26 | 1.71 | 1.48 | 1.6 | 1.58 | 279600.0 | 1.58 |
2020-03-25 | 1.7 | 1.38 | 1.42 | 1.65 | 174900.0 | 1.65 |
2020-03-24 | 1.6 | 1.26 | 1.34 | 1.4 | 479900.0 | 1.4 |
2020-03-23 | 1.34 | 1.0 | 1.08 | 1.26 | 340100.0 | 1.26 |
2020-03-20 | 1.25 | 1.05 | 1.08 | 1.05 | 1374700.0 | 1.05 |
2020-03-19 | 1.15 | 0.9 | 0.95 | 1.04 | 598800.0 | 1.04 |
2020-03-18 | 1.24 | 0.9 | 1.24 | 0.93 | 335300.0 | 0.93 |
2020-03-17 | 1.34 | 1.22 | 1.33 | 1.24 | 422500.0 | 1.24 |
2020-03-16 | 1.68 | 1.27 | 1.6 | 1.32 | 444400.0 | 1.32 |
2020-03-13 | 1.72 | 1.32 | 1.58 | 1.66 | 295800.0 | 1.66 |
2020-03-12 | 1.64 | 1.21 | 1.5 | 1.45 | 576100.0 | 1.45 |
2020-03-11 | 1.76 | 1.52 | 1.68 | 1.53 | 326700.0 | 1.53 |
2020-03-10 | 1.97 | 1.68 | 1.82 | 1.76 | 321400.0 | 1.76 |
2020-03-09 | 2.02 | 1.65 | 2.0 | 1.68 | 331500.0 | 1.68 |
2020-03-06 | 2.31 | 2.01 | 2.26 | 2.05 | 384200.0 | 2.05 |
2020-03-05 | 2.41 | 2.28 | 2.33 | 2.33 | 152600.0 | 2.33 |
2020-03-04 | 2.53 | 2.3 | 2.5 | 2.4 | 280600.0 | 2.4 |
2020-03-03 | 2.66 | 2.4 | 2.66 | 2.43 | 477600.0 | 2.43 |
2020-03-02 | 2.76 | 2.51 | 2.7 | 2.58 | 130400.0 | 2.58 |
2020-02-28 | 2.85 | 2.29 | 2.31 | 2.6 | 195300.0 | 2.6 |
2020-02-27 | 2.63 | 2.34 | 2.62 | 2.55 | 177300.0 | 2.55 |
2020-02-26 | 2.8 | 2.54 | 2.67 | 2.57 | 176500.0 | 2.57 |
2020-02-25 | 2.89 | 2.65 | 2.85 | 2.72 | 146900.0 | 2.72 |
2020-02-24 | 2.96 | 2.81 | 2.94 | 2.85 | 232800.0 | 2.85 |
2020-02-21 | 3.17 | 3.08 | 3.14 | 3.1 | 52100.0 | 3.1 |
2020-02-20 | 3.26 | 3.14 | 3.19 | 3.18 | 73100.0 | 3.18 |
2020-02-19 | 3.2 | 3.05 | 3.12 | 3.19 | 53500.0 | 3.19 |
2020-02-18 | 3.35 | 3.02 | 3.02 | 3.1 | 155400.0 | 3.1 |