名前 | TravelCenters of America Inc. Common Stock |
ティッカー | TA |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 31.1 | 29.86 | 30.6 | 30.6 | 118500.0 | 30.6 |
2021-02-12 | 31.92 | 30.21 | 31.19 | 30.4 | 74200.0 | 30.4 |
2021-02-11 | 31.96 | 30.5 | 31.84 | 31.46 | 60100.0 | 31.46 |
2021-02-10 | 32.13 | 31.23 | 32.13 | 31.58 | 74800.0 | 31.58 |
2021-02-09 | 33.11 | 31.58 | 32.44 | 31.94 | 94100.0 | 31.94 |
2021-02-08 | 33.22 | 31.93 | 32.14 | 32.62 | 80400.0 | 32.62 |
2021-02-05 | 33.43 | 31.58 | 33.21 | 31.97 | 156100.0 | 31.97 |
2021-02-04 | 33.25 | 31.97 | 32.22 | 32.82 | 143500.0 | 32.82 |
2021-02-03 | 31.87 | 29.42 | 29.76 | 31.82 | 151700.0 | 31.82 |
2021-02-02 | 30.63 | 27.32 | 27.57 | 29.55 | 218900.0 | 29.55 |
2021-02-01 | 27.7 | 26.54 | 27.4 | 26.86 | 138300.0 | 26.86 |
2021-01-29 | 27.92 | 26.51 | 27.85 | 27.49 | 182900.0 | 27.49 |
2021-01-28 | 28.65 | 27.16 | 28.29 | 27.81 | 202900.0 | 27.81 |
2021-01-27 | 29.55 | 26.84 | 29.13 | 28.3 | 305200.0 | 28.3 |
2021-01-26 | 31.19 | 29.42 | 31.15 | 29.89 | 296100.0 | 29.89 |
2021-01-25 | 32.86 | 30.38 | 32.71 | 30.86 | 134300.0 | 30.86 |
2021-01-22 | 32.96 | 31.4 | 32.77 | 32.65 | 79200.0 | 32.65 |
2021-01-21 | 33.49 | 31.55 | 33.06 | 33.1 | 95100.0 | 33.1 |
2021-01-20 | 33.5 | 32.0 | 32.12 | 33.01 | 128000.0 | 33.01 |
2021-01-19 | 32.93 | 31.17 | 32.89 | 31.98 | 116200.0 | 31.98 |
2021-01-15 | 33.02 | 31.39 | 32.77 | 32.45 | 131900.0 | 32.45 |
2021-01-14 | 33.38 | 31.35 | 31.61 | 33.0 | 171800.0 | 33.0 |
2021-01-13 | 32.56 | 31.15 | 31.7 | 31.27 | 99700.0 | 31.27 |
2021-01-12 | 31.78 | 30.2 | 30.93 | 31.61 | 223000.0 | 31.61 |
2021-01-11 | 31.45 | 29.93 | 30.41 | 30.47 | 116100.0 | 30.47 |
2021-01-08 | 32.45 | 30.61 | 32.45 | 30.95 | 131400.0 | 30.95 |
2021-01-07 | 32.49 | 31.14 | 32.18 | 32.04 | 120000.0 | 32.04 |
2021-01-06 | 33.26 | 31.2 | 31.2 | 31.81 | 134400.0 | 31.81 |
2021-01-05 | 31.07 | 29.58 | 29.96 | 30.82 | 167000.0 | 30.82 |
2021-01-04 | 33.1 | 29.9 | 32.77 | 30.03 | 272500.0 | 30.03 |
2020-12-31 | 33.97 | 32.22 | 33.97 | 32.6 | 71600.0 | 32.6 |
2020-12-30 | 34.06 | 32.92 | 33.35 | 33.77 | 86700.0 | 33.77 |
2020-12-29 | 34.99 | 32.64 | 34.75 | 33.48 | 126900.0 | 33.48 |
2020-12-28 | 35.62 | 34.16 | 35.62 | 34.45 | 96600.0 | 34.45 |
2020-12-24 | 35.64 | 34.54 | 35.32 | 35.29 | 35300.0 | 35.29 |
2020-12-23 | 35.85 | 34.66 | 35.84 | 35.5 | 107800.0 | 35.5 |
2020-12-22 | 35.99 | 34.16 | 34.66 | 35.34 | 150500.0 | 35.34 |
2020-12-21 | 34.8 | 32.23 | 33.27 | 34.7 | 142400.0 | 34.7 |
2020-12-18 | 34.76 | 33.76 | 34.47 | 33.85 | 444300.0 | 33.85 |
2020-12-17 | 34.0 | 33.09 | 33.26 | 33.94 | 111700.0 | 33.94 |
2020-12-16 | 33.83 | 32.46 | 33.53 | 32.87 | 121300.0 | 32.87 |
2020-12-15 | 34.0 | 33.03 | 33.54 | 33.45 | 103800.0 | 33.45 |
2020-12-14 | 33.56 | 32.2 | 32.62 | 32.98 | 76000.0 | 32.98 |
2020-12-11 | 33.57 | 31.46 | 33.17 | 32.02 | 113800.0 | 32.02 |
2020-12-10 | 34.01 | 32.24 | 33.08 | 33.63 | 67600.0 | 33.63 |
2020-12-09 | 34.89 | 33.0 | 33.75 | 33.39 | 129200.0 | 33.39 |
2020-12-08 | 33.68 | 32.88 | 32.91 | 33.41 | 67500.0 | 33.41 |
2020-12-07 | 33.92 | 32.72 | 33.92 | 33.15 | 81300.0 | 33.15 |
2020-12-04 | 34.01 | 32.45 | 33.31 | 33.93 | 70400.0 | 33.93 |
2020-12-03 | 34.72 | 32.83 | 33.55 | 33.14 | 95900.0 | 33.14 |
2020-12-02 | 34.0 | 31.98 | 32.44 | 33.14 | 176400.0 | 33.14 |
2020-12-01 | 33.33 | 31.76 | 33.33 | 32.8 | 116300.0 | 32.8 |
2020-11-30 | 33.28 | 31.51 | 32.36 | 32.54 | 104800.0 | 32.54 |
2020-11-27 | 33.26 | 31.3 | 33.2 | 32.79 | 87500.0 | 32.79 |
2020-11-25 | 35.08 | 32.52 | 35.08 | 33.0 | 177200.0 | 33.0 |
2020-11-24 | 35.6 | 32.69 | 33.1 | 35.47 | 199900.0 | 35.47 |
2020-11-23 | 33.31 | 31.7 | 32.09 | 32.44 | 115700.0 | 32.44 |
2020-11-20 | 32.4 | 31.28 | 31.6 | 31.76 | 79300.0 | 31.76 |
2020-11-19 | 32.47 | 31.39 | 32.47 | 31.82 | 98600.0 | 31.82 |
2020-11-18 | 33.78 | 32.35 | 32.5 | 32.5 | 158500.0 | 32.5 |
2020-11-17 | 32.41 | 30.59 | 31.08 | 32.23 | 131300.0 | 32.23 |
2020-11-16 | 32.43 | 31.07 | 31.54 | 31.58 | 186600.0 | 31.58 |
2020-11-13 | 30.9 | 29.94 | 30.49 | 30.41 | 143500.0 | 30.41 |
2020-11-12 | 31.7 | 29.61 | 31.19 | 29.93 | 118200.0 | 29.93 |
2020-11-11 | 31.6 | 30.74 | 31.42 | 31.12 | 138400.0 | 31.12 |
2020-11-10 | 31.62 | 30.14 | 30.86 | 31.14 | 151300.0 | 31.14 |
2020-11-09 | 31.86 | 29.22 | 31.3 | 30.86 | 355300.0 | 30.86 |
2020-11-06 | 30.8 | 28.55 | 30.5 | 29.14 | 238000.0 | 29.14 |
2020-11-05 | 31.2 | 29.51 | 30.56 | 30.58 | 456900.0 | 30.58 |
2020-11-04 | 30.28 | 24.73 | 25.22 | 29.35 | 643400.0 | 29.35 |
2020-11-03 | 25.31 | 23.34 | 23.75 | 25.06 | 255000.0 | 25.06 |
2020-11-02 | 24.68 | 22.9 | 24.01 | 23.22 | 180400.0 | 23.22 |
2020-10-30 | 24.98 | 23.01 | 24.65 | 23.8 | 178600.0 | 23.8 |
2020-10-29 | 25.21 | 23.87 | 24.47 | 24.53 | 154100.0 | 24.53 |
2020-10-28 | 25.35 | 22.87 | 24.37 | 24.7 | 250100.0 | 24.7 |
2020-10-27 | 26.05 | 24.2 | 25.94 | 25.05 | 182100.0 | 25.05 |
2020-10-26 | 28.37 | 25.7 | 28.3 | 25.83 | 256200.0 | 25.83 |
2020-10-23 | 28.33 | 27.3 | 27.99 | 28.21 | 207100.0 | 28.21 |
2020-10-22 | 27.94 | 26.67 | 26.85 | 27.76 | 213800.0 | 27.76 |
2020-10-21 | 26.9 | 25.75 | 25.91 | 26.62 | 293900.0 | 26.62 |
2020-10-20 | 25.97 | 24.51 | 24.64 | 25.84 | 238600.0 | 25.84 |
2020-10-19 | 24.6 | 23.67 | 24.29 | 24.52 | 164100.0 | 24.52 |
2020-10-16 | 24.17 | 23.17 | 23.81 | 23.95 | 113400.0 | 23.95 |
2020-10-15 | 23.8 | 22.5 | 22.54 | 23.78 | 75600.0 | 23.78 |
2020-10-14 | 23.45 | 22.59 | 23.13 | 22.9 | 80300.0 | 22.9 |
2020-10-13 | 23.72 | 22.75 | 23.51 | 23.06 | 117100.0 | 23.06 |
2020-10-12 | 24.19 | 22.4 | 23.9 | 23.57 | 200200.0 | 23.57 |
2020-10-09 | 24.86 | 23.37 | 23.94 | 23.92 | 241900.0 | 23.92 |
2020-10-08 | 23.9 | 22.41 | 23.31 | 23.71 | 327900.0 | 23.71 |
2020-10-07 | 23.48 | 21.24 | 21.59 | 23.1 | 193400.0 | 23.1 |
2020-10-06 | 21.83 | 20.95 | 21.68 | 21.23 | 257600.0 | 21.23 |
2020-10-05 | 21.74 | 21.1 | 21.46 | 21.57 | 132800.0 | 21.57 |
2020-10-02 | 21.11 | 20.07 | 20.54 | 21.07 | 149800.0 | 21.07 |
2020-10-01 | 20.82 | 19.4 | 19.54 | 20.74 | 112500.0 | 20.74 |
2020-09-30 | 19.92 | 19.1 | 19.1 | 19.54 | 108800.0 | 19.54 |
2020-09-29 | 19.48 | 18.9 | 19.01 | 19.06 | 205700.0 | 19.06 |
2020-09-28 | 19.46 | 18.95 | 19.05 | 19.01 | 176600.0 | 19.01 |
2020-09-25 | 19.11 | 18.58 | 18.87 | 18.7 | 130400.0 | 18.7 |
2020-09-24 | 19.04 | 18.06 | 18.15 | 18.76 | 268200.0 | 18.76 |
2020-09-23 | 18.96 | 17.46 | 18.56 | 17.56 | 267900.0 | 17.56 |
2020-09-22 | 19.3 | 18.51 | 19.05 | 18.56 | 100600.0 | 18.56 |
2020-09-21 | 19.12 | 18.2 | 18.6 | 18.76 | 192200.0 | 18.76 |
2020-09-18 | 19.86 | 18.55 | 19.56 | 18.85 | 469000.0 | 18.85 |
2020-09-17 | 20.2 | 19.52 | 20.1 | 19.57 | 121900.0 | 19.57 |
2020-09-16 | 21.11 | 20.34 | 20.93 | 20.34 | 156100.0 | 20.34 |
2020-09-15 | 21.77 | 20.63 | 21.69 | 20.74 | 156900.0 | 20.74 |
2020-09-14 | 21.91 | 21.0 | 21.64 | 21.58 | 117300.0 | 21.58 |
2020-09-11 | 21.96 | 21.2 | 21.55 | 21.4 | 135500.0 | 21.4 |
2020-09-10 | 22.41 | 21.32 | 21.76 | 21.39 | 129600.0 | 21.39 |
2020-09-09 | 21.81 | 20.59 | 20.82 | 21.59 | 185200.0 | 21.59 |
2020-09-08 | 21.17 | 20.31 | 21.0 | 20.72 | 135200.0 | 20.72 |
2020-09-04 | 21.58 | 20.27 | 21.54 | 20.89 | 194200.0 | 20.89 |
2020-09-03 | 22.44 | 20.95 | 22.0 | 21.22 | 305700.0 | 21.22 |
2020-09-02 | 22.5 | 21.78 | 22.16 | 22.31 | 225600.0 | 22.31 |
2020-09-01 | 22.22 | 21.12 | 21.12 | 22.22 | 121400.0 | 22.22 |
2020-08-31 | 21.65 | 20.63 | 21.62 | 21.36 | 180300.0 | 21.36 |
2020-08-28 | 22.45 | 21.09 | 21.68 | 21.62 | 327700.0 | 21.62 |
2020-08-27 | 22.43 | 21.25 | 21.66 | 21.38 | 365400.0 | 21.38 |
2020-08-26 | 23.05 | 21.54 | 22.33 | 21.68 | 419500.0 | 21.68 |
2020-08-25 | 22.89 | 21.42 | 22.45 | 22.27 | 627600.0 | 22.27 |
2020-08-24 | 22.77 | 18.09 | 18.13 | 22.37 | 1332400.0 | 22.37 |
2020-08-21 | 17.71 | 17.13 | 17.3 | 17.26 | 277100.0 | 17.26 |
2020-08-20 | 17.55 | 16.96 | 17.24 | 17.38 | 362300.0 | 17.38 |
2020-08-19 | 17.99 | 17.06 | 17.44 | 17.51 | 320000.0 | 17.51 |
2020-08-18 | 17.55 | 16.94 | 17.49 | 17.4 | 251000.0 | 17.4 |
2020-08-17 | 17.67 | 16.93 | 17.67 | 17.4 | 316700.0 | 17.4 |
2020-08-14 | 17.9 | 17.01 | 17.02 | 17.63 | 292500.0 | 17.63 |
2020-08-13 | 17.55 | 16.87 | 17.01 | 17.15 | 273300.0 | 17.15 |
2020-08-12 | 17.59 | 16.77 | 17.23 | 17.02 | 300500.0 | 17.02 |
2020-08-11 | 18.16 | 16.93 | 17.71 | 17.02 | 369500.0 | 17.02 |
2020-08-10 | 17.69 | 16.96 | 17.42 | 17.46 | 284100.0 | 17.46 |
2020-08-07 | 17.9 | 16.54 | 16.66 | 17.27 | 328800.0 | 17.27 |
2020-08-06 | 17.52 | 16.39 | 17.13 | 16.79 | 390200.0 | 16.79 |
2020-08-05 | 18.09 | 14.89 | 14.95 | 16.9 | 984300.0 | 16.9 |
2020-08-04 | 14.75 | 13.98 | 14.2 | 14.62 | 157400.0 | 14.62 |
2020-08-03 | 14.43 | 13.99 | 14.03 | 14.21 | 280600.0 | 14.21 |
2020-07-31 | 14.18 | 13.88 | 14.15 | 13.98 | 275900.0 | 13.98 |
2020-07-30 | 14.4 | 13.16 | 13.33 | 14.13 | 345900.0 | 14.13 |
2020-07-29 | 14.03 | 13.39 | 13.5 | 13.58 | 262900.0 | 13.58 |
2020-07-28 | 14.12 | 13.32 | 13.99 | 13.36 | 198300.0 | 13.36 |
2020-07-27 | 14.36 | 13.69 | 13.79 | 13.99 | 199200.0 | 13.99 |
2020-07-24 | 14.57 | 13.77 | 14.49 | 13.85 | 329500.0 | 13.85 |
2020-07-23 | 14.84 | 14.26 | 14.47 | 14.53 | 349300.0 | 14.53 |
2020-07-22 | 14.63 | 13.76 | 14.01 | 14.42 | 358200.0 | 14.42 |
2020-07-21 | 14.12 | 13.08 | 13.22 | 14.05 | 312800.0 | 14.05 |
2020-07-20 | 13.5 | 12.89 | 13.42 | 13.08 | 432800.0 | 13.08 |
2020-07-17 | 13.7 | 13.02 | 13.5 | 13.5 | 257000.0 | 13.5 |
2020-07-16 | 13.57 | 12.44 | 12.46 | 13.43 | 461600.0 | 13.43 |
2020-07-15 | 12.85 | 12.06 | 12.43 | 12.63 | 741500.0 | 12.63 |
2020-07-14 | 12.36 | 11.69 | 12.05 | 12.08 | 561800.0 | 12.08 |
2020-07-13 | 12.62 | 12.1 | 12.4 | 12.1 | 322900.0 | 12.1 |
2020-07-10 | 12.48 | 11.96 | 12.4 | 12.42 | 690200.0 | 12.42 |
2020-07-09 | 12.95 | 12.09 | 12.91 | 12.43 | 593500.0 | 12.43 |
2020-07-08 | 13.3 | 12.91 | 13.16 | 13.0 | 343700.0 | 13.0 |
2020-07-07 | 13.49 | 13.04 | 13.26 | 13.22 | 462000.0 | 13.22 |
2020-07-06 | 13.83 | 13.35 | 13.81 | 13.5 | 657100.0 | 13.5 |
2020-07-02 | 13.94 | 13.4 | 13.93 | 13.56 | 787200.0 | 13.56 |
2020-07-01 | 14.33 | 13.49 | 14.05 | 13.6 | 4797000.0 | 13.6 |
2020-06-30 | 16.83 | 15.11 | 16.5 | 15.4 | 927000.0 | 15.4 |
2020-06-29 | 20.73 | 16.38 | 20.26 | 17.12 | 705400.0 | 17.12 |
2020-06-26 | 21.96 | 20.82 | 21.83 | 21.88 | 94100.0 | 21.88 |
2020-06-25 | 22.3 | 20.78 | 21.16 | 22.0 | 83200.0 | 22.0 |
2020-06-24 | 23.01 | 20.68 | 23.01 | 21.33 | 175100.0 | 21.33 |
2020-06-23 | 23.26 | 22.14 | 22.34 | 23.19 | 198200.0 | 23.19 |
2020-06-22 | 22.15 | 21.34 | 22.0 | 21.85 | 194500.0 | 21.85 |
2020-06-19 | 22.43 | 20.63 | 21.35 | 22.29 | 362000.0 | 22.29 |
2020-06-18 | 21.99 | 20.5 | 20.65 | 21.23 | 157200.0 | 21.23 |
2020-06-17 | 21.76 | 19.31 | 19.38 | 21.06 | 406200.0 | 21.06 |
2020-06-16 | 19.39 | 17.36 | 17.36 | 19.38 | 261700.0 | 19.38 |
2020-06-15 | 16.66 | 15.12 | 15.12 | 16.65 | 120200.0 | 16.65 |
2020-06-12 | 17.42 | 15.53 | 16.5 | 16.19 | 128100.0 | 16.19 |
2020-06-11 | 16.0 | 14.74 | 15.78 | 14.9 | 150100.0 | 14.9 |
2020-06-10 | 19.1 | 16.9 | 19.1 | 16.98 | 197000.0 | 16.98 |
2020-06-09 | 19.14 | 16.64 | 17.87 | 19.0 | 283300.0 | 19.0 |
2020-06-08 | 17.99 | 16.42 | 16.46 | 17.87 | 160400.0 | 17.87 |
2020-06-05 | 16.6 | 15.48 | 15.48 | 16.36 | 125600.0 | 16.36 |
2020-06-04 | 15.33 | 14.66 | 14.88 | 15.14 | 130200.0 | 15.14 |
2020-06-03 | 15.54 | 14.62 | 14.75 | 14.96 | 161400.0 | 14.96 |
2020-06-02 | 15.21 | 14.01 | 14.14 | 14.68 | 126900.0 | 14.68 |
2020-06-01 | 14.76 | 13.32 | 13.42 | 14.59 | 111800.0 | 14.59 |
2020-05-29 | 14.1 | 13.32 | 13.9 | 13.62 | 112300.0 | 13.62 |
2020-05-28 | 14.54 | 12.96 | 13.34 | 13.9 | 231300.0 | 13.9 |
2020-05-27 | 13.18 | 12.33 | 12.41 | 12.99 | 124400.0 | 12.99 |
2020-05-26 | 12.85 | 12.07 | 12.49 | 12.4 | 116400.0 | 12.4 |
2020-05-22 | 12.26 | 11.26 | 11.29 | 11.89 | 175300.0 | 11.89 |
2020-05-21 | 11.21 | 10.24 | 10.56 | 11.1 | 103800.0 | 11.1 |
2020-05-20 | 10.87 | 10.02 | 10.12 | 10.53 | 122000.0 | 10.53 |
2020-05-19 | 10.25 | 9.36 | 9.85 | 9.9 | 82500.0 | 9.9 |
2020-05-18 | 10.35 | 9.54 | 9.63 | 9.85 | 135600.0 | 9.85 |
2020-05-15 | 9.33 | 8.75 | 8.81 | 9.29 | 77300.0 | 9.29 |
2020-05-14 | 9.04 | 8.15 | 8.52 | 8.94 | 56600.0 | 8.94 |
2020-05-13 | 9.19 | 8.34 | 9.19 | 8.7 | 85600.0 | 8.7 |
2020-05-12 | 9.81 | 9.08 | 9.64 | 9.22 | 63300.0 | 9.22 |
2020-05-11 | 9.7 | 8.9 | 9.33 | 9.61 | 103200.0 | 9.61 |
2020-05-08 | 9.98 | 9.21 | 9.57 | 9.34 | 116800.0 | 9.34 |
2020-05-07 | 9.49 | 8.64 | 8.84 | 9.37 | 151900.0 | 9.37 |
2020-05-06 | 9.05 | 8.41 | 8.91 | 8.67 | 94300.0 | 8.67 |
2020-05-05 | 10.18 | 8.88 | 10.18 | 8.96 | 195700.0 | 8.96 |
2020-05-04 | 10.24 | 9.37 | 10.24 | 10.16 | 188900.0 | 10.16 |
2020-05-01 | 10.95 | 9.82 | 10.83 | 10.24 | 107000.0 | 10.24 |
2020-04-30 | 11.92 | 10.75 | 11.92 | 11.01 | 143100.0 | 11.01 |
2020-04-29 | 12.2 | 10.98 | 11.56 | 12.07 | 161300.0 | 12.07 |
2020-04-28 | 10.85 | 9.47 | 9.49 | 10.85 | 129300.0 | 10.85 |
2020-04-27 | 9.37 | 8.75 | 8.8 | 9.32 | 92900.0 | 9.32 |
2020-04-24 | 8.8 | 8.27 | 8.77 | 8.61 | 83200.0 | 8.61 |
2020-04-23 | 8.97 | 8.15 | 8.16 | 8.6 | 124600.0 | 8.6 |
2020-04-22 | 8.23 | 7.93 | 8.1 | 7.99 | 99800.0 | 7.99 |
2020-04-21 | 8.19 | 7.92 | 8.06 | 8.07 | 58200.0 | 8.07 |
2020-04-20 | 8.19 | 7.85 | 8.1 | 8.12 | 132100.0 | 8.12 |
2020-04-17 | 9.34 | 8.13 | 8.73 | 8.33 | 142500.0 | 8.33 |
2020-04-16 | 8.53 | 8.0 | 8.36 | 8.4 | 161900.0 | 8.4 |
2020-04-15 | 9.04 | 8.17 | 9.0 | 8.31 | 175600.0 | 8.31 |
2020-04-14 | 9.47 | 9.1 | 9.34 | 9.17 | 89100.0 | 9.17 |
2020-04-13 | 9.63 | 9.01 | 9.63 | 9.11 | 74800.0 | 9.11 |
2020-04-09 | 9.71 | 8.76 | 8.76 | 9.45 | 131700.0 | 9.45 |
2020-04-08 | 8.81 | 8.35 | 8.43 | 8.55 | 107800.0 | 8.55 |
2020-04-07 | 9.51 | 8.15 | 8.52 | 8.24 | 85000.0 | 8.24 |
2020-04-06 | 8.88 | 8.0 | 8.58 | 8.27 | 99700.0 | 8.27 |
2020-04-03 | 8.91 | 7.83 | 8.73 | 7.99 | 152300.0 | 7.99 |
2020-04-02 | 9.33 | 8.64 | 9.02 | 8.73 | 58200.0 | 8.73 |
2020-04-01 | 9.62 | 8.7 | 9.38 | 9.1 | 91500.0 | 9.1 |
2020-03-31 | 10.06 | 9.32 | 9.45 | 9.78 | 72600.0 | 9.78 |
2020-03-30 | 10.5 | 9.3 | 10.5 | 9.42 | 105700.0 | 9.42 |
2020-03-27 | 10.75 | 9.87 | 10.24 | 10.31 | 79600.0 | 10.31 |
2020-03-26 | 10.59 | 9.24 | 9.24 | 10.36 | 124000.0 | 10.36 |
2020-03-25 | 9.72 | 8.96 | 9.35 | 8.96 | 127100.0 | 8.96 |
2020-03-24 | 8.98 | 7.5 | 7.5 | 8.96 | 118900.0 | 8.96 |
2020-03-23 | 8.49 | 7.03 | 7.96 | 7.21 | 131400.0 | 7.21 |
2020-03-20 | 8.39 | 6.33 | 6.49 | 7.58 | 277100.0 | 7.58 |
2020-03-19 | 6.61 | 5.55 | 5.8 | 6.2 | 188700.0 | 6.2 |
2020-03-18 | 8.39 | 5.51 | 8.39 | 5.72 | 156300.0 | 5.72 |
2020-03-17 | 9.88 | 8.26 | 9.0 | 8.74 | 110500.0 | 8.74 |
2020-03-16 | 10.87 | 8.81 | 10.67 | 8.81 | 78500.0 | 8.81 |
2020-03-13 | 11.99 | 11.22 | 11.7 | 11.53 | 68300.0 | 11.53 |
2020-03-12 | 11.94 | 10.91 | 11.72 | 11.6 | 171400.0 | 11.6 |
2020-03-11 | 12.58 | 11.81 | 11.9 | 12.12 | 77300.0 | 12.12 |
2020-03-10 | 13.84 | 11.33 | 13.49 | 12.54 | 158200.0 | 12.54 |
2020-03-09 | 13.89 | 12.16 | 12.85 | 13.13 | 70800.0 | 13.13 |
2020-03-06 | 14.27 | 13.14 | 13.52 | 13.64 | 89100.0 | 13.64 |
2020-03-05 | 13.72 | 13.19 | 13.33 | 13.58 | 95000.0 | 13.58 |
2020-03-04 | 13.49 | 12.62 | 13.32 | 13.32 | 50200.0 | 13.32 |
2020-03-03 | 13.94 | 13.0 | 13.33 | 13.15 | 82100.0 | 13.15 |
2020-03-02 | 13.44 | 11.62 | 12.22 | 13.18 | 146600.0 | 13.18 |
2020-02-28 | 12.66 | 11.3 | 11.66 | 12.09 | 122100.0 | 12.09 |
2020-02-27 | 13.25 | 11.73 | 12.34 | 11.96 | 82700.0 | 11.96 |
2020-02-26 | 13.75 | 12.6 | 13.34 | 12.65 | 80900.0 | 12.65 |
2020-02-25 | 16.67 | 12.72 | 16.67 | 13.44 | 246900.0 | 13.44 |
2020-02-24 | 16.31 | 15.25 | 15.9 | 15.88 | 96000.0 | 15.88 |
2020-02-21 | 16.75 | 16.12 | 16.73 | 16.51 | 42900.0 | 16.51 |
2020-02-20 | 16.65 | 15.9 | 16.04 | 16.65 | 48600.0 | 16.65 |
2020-02-19 | 16.45 | 16.12 | 16.35 | 16.19 | 55400.0 | 16.19 |
2020-02-18 | 16.6 | 16.05 | 16.6 | 16.39 | 43400.0 | 16.39 |