名前 | TravelCenters of America Inc. 8.25% Senior Notes due 2028 |
ティッカー | TANNI |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.01 | 25.67 | 26.01 | 25.67 | 4500.0 | 25.67 |
2021-02-12 | 26.08 | 25.97 | 25.97 | 25.98 | 4000.0 | 25.98 |
2021-02-11 | 26.19 | 25.89 | 25.96 | 25.89 | 5100.0 | 25.89 |
2021-02-10 | 26.2 | 25.9 | 26.0 | 26.1 | 2000.0 | 26.1 |
2021-02-09 | 26.49 | 25.84 | 26.02 | 26.25 | 3100.0 | 26.25 |
2021-02-08 | 26.32 | 26.0 | 26.0 | 26.32 | 1700.0 | 26.32 |
2021-02-05 | 26.3 | 25.94 | 26.3 | 25.95 | 3400.0 | 25.95 |
2021-02-04 | 26.29 | 26.16 | 26.16 | 26.29 | 1700.0 | 26.29 |
2021-02-03 | 26.26 | 26.18 | 26.2 | 26.18 | 2900.0 | 26.18 |
2021-02-02 | 26.22 | 26.05 | 26.1 | 26.07 | 2400.0 | 26.07 |
2021-02-01 | 26.15 | 25.89 | 25.9 | 25.91 | 2900.0 | 25.91 |
2021-01-29 | 26.2 | 25.85 | 25.87 | 26.2 | 7400.0 | 26.2 |
2021-01-28 | 25.99 | 25.93 | 25.94 | 25.99 | 2000.0 | 25.99 |
2021-01-27 | 26.03 | 25.9 | 26.0 | 25.9 | 4600.0 | 25.9 |
2021-01-26 | 26.28 | 25.97 | 26.21 | 25.98 | 2500.0 | 25.98 |
2021-01-25 | 25.9 | 25.78 | 25.78 | 25.9 | 1100.0 | 25.9 |
2021-01-22 | 26.09 | 25.75 | 25.85 | 25.9 | 1300.0 | 25.9 |
2021-01-21 | 26.31 | 25.86 | 26.07 | 25.89 | 7500.0 | 25.89 |
2021-01-20 | 26.09 | 25.86 | 25.96 | 25.9 | 3500.0 | 25.9 |
2021-01-19 | 26.08 | 25.71 | 26.03 | 25.77 | 4100.0 | 25.77 |
2021-01-15 | 26.24 | 25.92 | 26.24 | 26.15 | 6100.0 | 26.15 |
2021-01-14 | 26.17 | 25.82 | 26.15 | 26.17 | 2200.0 | 26.17 |
2021-01-13 | 26.25 | 25.54 | 25.54 | 26.14 | 4900.0 | 26.14 |
2021-01-12 | 25.88 | 25.61 | 25.8 | 25.81 | 6000.0 | 25.81 |
2021-01-11 | 25.82 | 25.7 | 25.78 | 25.71 | 3800.0 | 25.71 |
2021-01-08 | 25.89 | 25.7 | 25.72 | 25.82 | 3800.0 | 25.82 |
2021-01-07 | 25.86 | 25.44 | 25.71 | 25.57 | 4900.0 | 25.57 |
2021-01-06 | 26.08 | 25.66 | 26.01 | 25.66 | 4900.0 | 25.66 |
2021-01-05 | 26.46 | 26.09 | 26.31 | 26.27 | 9800.0 | 26.27 |
2021-01-04 | 26.68 | 26.23 | 26.6 | 26.43 | 3000.0 | 26.43 |
2020-12-31 | 26.87 | 26.53 | 26.53 | 26.68 | 5900.0 | 26.68 |
2020-12-30 | 26.68 | 26.23 | 26.68 | 26.5 | 1900.0 | 26.5 |
2020-12-29 | 26.95 | 26.9 | 26.9 | 26.9 | 1600.0 | 26.38 |
2020-12-28 | 26.91 | 26.7 | 26.71 | 26.91 | 4700.0 | 26.39 |
2020-12-24 | 26.72 | 26.63 | 26.71 | 26.71 | 8900.0 | 26.2 |
2020-12-23 | 26.81 | 26.55 | 26.81 | 26.71 | 2900.0 | 26.2 |
2020-12-22 | 26.84 | 26.49 | 26.49 | 26.84 | 12800.0 | 26.33 |
2020-12-21 | 26.5 | 26.34 | 26.34 | 26.5 | 4800.0 | 25.99 |
2020-12-18 | 26.5 | 26.45 | 26.48 | 26.48 | 6800.0 | 25.97 |
2020-12-17 | 26.5 | 26.37 | 26.5 | 26.5 | 4900.0 | 25.99 |
2020-12-16 | 26.5 | 26.28 | 26.28 | 26.5 | 5100.0 | 25.99 |
2020-12-15 | 26.25 | 26.03 | 26.15 | 26.22 | 5400.0 | 25.72 |
2020-12-14 | 26.25 | 26.02 | 26.24 | 26.02 | 10600.0 | 25.52 |
2020-12-11 | 26.25 | 26.16 | 26.16 | 26.16 | 4800.0 | 25.66 |
2020-12-10 | 26.2 | 26.01 | 26.17 | 26.16 | 1500.0 | 25.66 |
2020-12-09 | 26.18 | 25.78 | 25.78 | 26.14 | 2500.0 | 25.64 |
2020-12-08 | 26.12 | 25.9 | 25.91 | 25.95 | 4600.0 | 25.45 |
2020-12-07 | 26.08 | 25.8 | 26.08 | 25.8 | 5600.0 | 25.31 |
2020-12-04 | 25.98 | 25.82 | 25.97 | 25.89 | 3200.0 | 25.39 |
2020-12-03 | 26.0 | 25.81 | 25.9 | 26.0 | 1000.0 | 25.5 |
2020-12-02 | 26.1 | 25.7 | 25.95 | 26.1 | 7600.0 | 25.6 |
2020-12-01 | 25.95 | 25.74 | 25.74 | 25.95 | 4400.0 | 25.45 |
2020-11-30 | 25.68 | 25.59 | 25.65 | 25.68 | 6300.0 | 25.19 |
2020-11-27 | 25.68 | 25.59 | 25.68 | 25.66 | 1100.0 | 25.17 |
2020-11-25 | 25.75 | 25.56 | 25.75 | 25.68 | 4800.0 | 25.19 |
2020-11-24 | 25.94 | 25.61 | 25.7 | 25.94 | 6000.0 | 25.44 |
2020-11-23 | 25.8 | 25.5 | 25.5 | 25.77 | 2700.0 | 25.28 |
2020-11-20 | 25.82 | 25.7 | 25.82 | 25.71 | 1500.0 | 25.22 |
2020-11-19 | 25.9 | 25.43 | 25.75 | 25.63 | 4100.0 | 25.14 |
2020-11-18 | 25.99 | 25.75 | 25.85 | 25.75 | 4000.0 | 25.26 |
2020-11-17 | 25.88 | 25.84 | 25.86 | 25.87 | 2600.0 | 25.37 |
2020-11-16 | 25.79 | 25.72 | 25.72 | 25.79 | 3500.0 | 25.3 |
2020-11-13 | 25.8 | 25.7 | 25.79 | 25.79 | 3300.0 | 25.3 |
2020-11-12 | 25.77 | 25.42 | 25.65 | 25.42 | 9000.0 | 24.93 |
2020-11-11 | 25.71 | 25.58 | 25.58 | 25.65 | 3600.0 | 25.16 |
2020-11-10 | 25.97 | 25.55 | 25.69 | 25.83 | 9500.0 | 25.33 |
2020-11-09 | 25.71 | 25.56 | 25.6 | 25.58 | 9500.0 | 25.09 |
2020-11-06 | 25.52 | 25.42 | 25.42 | 25.52 | 2300.0 | 25.03 |
2020-11-05 | 25.65 | 25.63 | 25.63 | 25.65 | 800.0 | 25.16 |
2020-11-04 | 25.68 | 25.39 | 25.39 | 25.63 | 5200.0 | 25.14 |
2020-11-03 | 25.4 | 25.2 | 25.25 | 25.4 | 5800.0 | 24.91 |
2020-11-02 | 25.27 | 25.12 | 25.16 | 25.2 | 6800.0 | 24.72 |
2020-10-30 | 25.37 | 25.15 | 25.17 | 25.37 | 5000.0 | 24.88 |
2020-10-29 | 25.34 | 25.0 | 25.25 | 25.15 | 4000.0 | 24.67 |
2020-10-28 | 25.5 | 25.16 | 25.5 | 25.2 | 12700.0 | 24.72 |
2020-10-27 | 25.94 | 25.34 | 25.56 | 25.37 | 16800.0 | 24.88 |
2020-10-26 | 25.99 | 25.51 | 25.67 | 25.57 | 7300.0 | 25.08 |
2020-10-23 | 25.74 | 25.54 | 25.74 | 25.7 | 3100.0 | 25.21 |
2020-10-22 | 25.95 | 25.64 | 25.76 | 25.64 | 2700.0 | 25.15 |
2020-10-21 | 25.98 | 25.51 | 25.83 | 25.51 | 3700.0 | 25.02 |
2020-10-20 | 26.0 | 25.5 | 26.0 | 25.64 | 4700.0 | 25.15 |
2020-10-19 | 25.88 | 25.65 | 25.7 | 25.65 | 6400.0 | 25.16 |
2020-10-16 | 26.09 | 25.47 | 25.93 | 25.79 | 2300.0 | 25.3 |
2020-10-15 | 26.48 | 25.8 | 26.06 | 26.15 | 3600.0 | 25.65 |
2020-10-14 | 26.27 | 25.8 | 26.27 | 25.97 | 3900.0 | 25.47 |
2020-10-13 | 26.44 | 26.0 | 26.3 | 26.1 | 3900.0 | 25.6 |
2020-10-12 | 26.49 | 26.03 | 26.28 | 26.47 | 4700.0 | 25.96 |
2020-10-09 | 26.55 | 26.12 | 26.26 | 26.55 | 2600.0 | 26.04 |
2020-10-08 | 27.0 | 26.14 | 26.29 | 26.34 | 15300.0 | 25.83 |
2020-10-07 | 26.3 | 26.25 | 26.28 | 26.25 | 2000.0 | 25.75 |
2020-10-06 | 27.0 | 25.89 | 25.9 | 26.28 | 24500.0 | 25.78 |
2020-10-05 | 25.75 | 25.49 | 25.49 | 25.75 | 2700.0 | 25.26 |
2020-10-02 | 25.62 | 25.35 | 25.38 | 25.49 | 11900.0 | 25.0 |
2020-10-01 | 25.91 | 25.67 | 25.74 | 25.85 | 3200.0 | 25.35 |
2020-09-30 | 25.84 | 25.51 | 25.84 | 25.76 | 2300.0 | 25.27 |
2020-09-29 | 26.08 | 25.85 | 25.9 | 25.95 | 18200.0 | 24.95 |
2020-09-28 | 25.98 | 25.84 | 25.84 | 25.98 | 4800.0 | 24.97 |
2020-09-25 | 25.86 | 25.53 | 25.7 | 25.86 | 5500.0 | 24.86 |
2020-09-24 | 25.75 | 25.39 | 25.39 | 25.42 | 4100.0 | 24.44 |
2020-09-23 | 25.89 | 25.4 | 25.51 | 25.4 | 7100.0 | 24.42 |
2020-09-22 | 25.77 | 25.52 | 25.58 | 25.6 | 5100.0 | 24.61 |
2020-09-21 | 25.83 | 25.5 | 25.83 | 25.77 | 3800.0 | 24.77 |
2020-09-18 | 25.93 | 25.78 | 25.93 | 25.91 | 1500.0 | 24.91 |
2020-09-17 | 26.0 | 25.76 | 25.87 | 25.77 | 5500.0 | 24.77 |
2020-09-16 | 25.9 | 25.67 | 25.81 | 25.85 | 6200.0 | 24.85 |
2020-09-15 | 25.92 | 25.78 | 25.88 | 25.81 | 5200.0 | 24.81 |
2020-09-14 | 25.84 | 25.65 | 25.65 | 25.77 | 2100.0 | 24.77 |
2020-09-11 | 25.85 | 25.5 | 25.85 | 25.64 | 6400.0 | 24.65 |
2020-09-10 | 25.9 | 25.53 | 25.53 | 25.9 | 3700.0 | 24.9 |
2020-09-09 | 25.55 | 25.38 | 25.5 | 25.41 | 8500.0 | 24.43 |
2020-09-08 | 25.49 | 25.3 | 25.37 | 25.3 | 2000.0 | 24.32 |
2020-09-04 | 25.49 | 25.33 | 25.45 | 25.33 | 2200.0 | 24.35 |
2020-09-03 | 25.6 | 25.25 | 25.36 | 25.45 | 5900.0 | 24.47 |
2020-09-02 | 25.52 | 25.42 | 25.42 | 25.47 | 6800.0 | 24.48 |
2020-09-01 | 25.49 | 25.25 | 25.35 | 25.45 | 6200.0 | 24.47 |
2020-08-31 | 25.43 | 25.34 | 25.34 | 25.43 | 1600.0 | 24.45 |
2020-08-28 | 25.46 | 25.1 | 25.46 | 25.34 | 3600.0 | 24.36 |
2020-08-27 | 25.46 | 25.3 | 25.3 | 25.46 | 4900.0 | 24.48 |
2020-08-26 | 25.39 | 25.2 | 25.3 | 25.37 | 8700.0 | 24.39 |
2020-08-25 | 25.33 | 25.2 | 25.29 | 25.32 | 4200.0 | 24.34 |
2020-08-24 | 25.36 | 25.07 | 25.33 | 25.3 | 43900.0 | 24.32 |
2020-08-21 | 25.55 | 25.29 | 25.29 | 25.45 | 6400.0 | 24.47 |
2020-08-20 | 25.7 | 25.28 | 25.33 | 25.47 | 10200.0 | 24.48 |
2020-08-19 | 25.4 | 25.12 | 25.12 | 25.37 | 2800.0 | 24.39 |
2020-08-18 | 25.31 | 25.04 | 25.04 | 25.31 | 5400.0 | 24.33 |
2020-08-17 | 25.22 | 25.0 | 25.2 | 25.05 | 3600.0 | 24.08 |
2020-08-14 | 25.25 | 25.05 | 25.07 | 25.25 | 1800.0 | 24.27 |
2020-08-13 | 25.1 | 24.99 | 24.99 | 25.03 | 3400.0 | 24.06 |
2020-08-12 | 25.06 | 24.87 | 25.06 | 24.87 | 6800.0 | 23.91 |
2020-08-11 | 25.02 | 24.75 | 24.92 | 24.87 | 16400.0 | 23.91 |
2020-08-10 | 25.07 | 24.86 | 24.86 | 25.07 | 14300.0 | 24.1 |
2020-08-07 | 25.41 | 24.85 | 25.16 | 24.9 | 10100.0 | 23.94 |
2020-08-06 | 25.4 | 25.1 | 25.2 | 25.1 | 6400.0 | 24.13 |
2020-08-05 | 25.2 | 24.98 | 24.98 | 24.98 | 4800.0 | 24.01 |
2020-08-04 | 25.09 | 24.85 | 24.85 | 25.06 | 5100.0 | 24.09 |
2020-08-03 | 25.2 | 24.95 | 25.18 | 25.0 | 3600.0 | 24.03 |
2020-07-31 | 25.05 | 24.91 | 24.91 | 25.05 | 4800.0 | 24.08 |
2020-07-30 | 25.1 | 24.78 | 25.09 | 24.95 | 7700.0 | 23.98 |
2020-07-29 | 25.08 | 24.9 | 24.92 | 25.08 | 3600.0 | 24.11 |
2020-07-28 | 25.1 | 24.9 | 25.0 | 25.08 | 5400.0 | 24.11 |
2020-07-27 | 25.25 | 24.55 | 24.9 | 24.99 | 13500.0 | 24.02 |
2020-07-24 | 24.95 | 24.68 | 24.8 | 24.89 | 7300.0 | 23.93 |
2020-07-23 | 24.76 | 24.51 | 24.55 | 24.75 | 5300.0 | 23.79 |
2020-07-22 | 24.89 | 24.65 | 24.68 | 24.65 | 4500.0 | 23.7 |
2020-07-21 | 24.67 | 24.41 | 24.51 | 24.55 | 12300.0 | 23.6 |
2020-07-20 | 24.65 | 24.5 | 24.5 | 24.6 | 7400.0 | 23.65 |
2020-07-17 | 24.6 | 24.38 | 24.39 | 24.54 | 7500.0 | 23.59 |
2020-07-16 | 24.67 | 24.11 | 24.27 | 24.37 | 10800.0 | 23.43 |
2020-07-15 | 24.45 | 23.99 | 24.2 | 24.24 | 4700.0 | 23.3 |
2020-07-14 | 24.26 | 23.86 | 24.2 | 23.86 | 7200.0 | 22.94 |
2020-07-13 | 24.38 | 24.07 | 24.2 | 24.1 | 9600.0 | 23.17 |
2020-07-10 | 24.3 | 24.01 | 24.3 | 24.05 | 7800.0 | 23.12 |
2020-07-09 | 24.66 | 24.06 | 24.66 | 24.27 | 15700.0 | 23.33 |
2020-07-08 | 24.84 | 24.65 | 24.66 | 24.78 | 6500.0 | 23.82 |
2020-07-07 | 24.91 | 24.66 | 24.67 | 24.78 | 5700.0 | 23.82 |
2020-07-06 | 24.95 | 24.6 | 24.91 | 24.65 | 8100.0 | 23.7 |
2020-07-02 | 25.06 | 24.66 | 24.66 | 24.88 | 9300.0 | 23.92 |
2020-07-01 | 24.8 | 24.61 | 24.8 | 24.66 | 10200.0 | 23.71 |
2020-06-30 | 24.81 | 24.5 | 24.81 | 24.76 | 21900.0 | 23.8 |
2020-06-29 | 25.05 | 24.77 | 24.98 | 24.9 | 14100.0 | 23.44 |
2020-06-26 | 24.99 | 24.68 | 24.71 | 24.81 | 14000.0 | 23.36 |
2020-06-25 | 24.95 | 24.79 | 24.9 | 24.88 | 8700.0 | 23.42 |
2020-06-24 | 24.9 | 24.58 | 24.6 | 24.77 | 4600.0 | 23.32 |
2020-06-23 | 24.94 | 24.8 | 24.84 | 24.9 | 12100.0 | 23.44 |
2020-06-22 | 24.8 | 24.7 | 24.71 | 24.8 | 9800.0 | 23.35 |
2020-06-19 | 24.8 | 24.52 | 24.52 | 24.68 | 3900.0 | 23.23 |
2020-06-18 | 24.75 | 24.16 | 24.16 | 24.75 | 6400.0 | 23.3 |
2020-06-17 | 24.73 | 24.11 | 24.73 | 24.16 | 4900.0 | 22.74 |
2020-06-16 | 24.74 | 24.07 | 24.3 | 24.49 | 12400.0 | 23.05 |
2020-06-15 | 24.03 | 23.25 | 23.63 | 24.03 | 8600.0 | 22.62 |
2020-06-12 | 24.14 | 23.61 | 24.12 | 23.63 | 4300.0 | 22.25 |
2020-06-11 | 24.44 | 23.5 | 24.12 | 23.52 | 13400.0 | 22.14 |
2020-06-10 | 24.8 | 24.28 | 24.28 | 24.79 | 5300.0 | 23.34 |
2020-06-09 | 24.5 | 24.15 | 24.2 | 24.5 | 11700.0 | 23.06 |
2020-06-08 | 24.53 | 24.32 | 24.5 | 24.5 | 7700.0 | 23.06 |
2020-06-05 | 24.82 | 24.4 | 24.82 | 24.57 | 5200.0 | 23.13 |
2020-06-04 | 24.67 | 23.96 | 24.12 | 24.63 | 8600.0 | 23.19 |
2020-06-03 | 24.51 | 23.53 | 24.2 | 24.28 | 20600.0 | 22.86 |
2020-06-02 | 23.99 | 23.4 | 23.4 | 23.96 | 11000.0 | 22.56 |
2020-06-01 | 23.5 | 22.91 | 22.95 | 23.35 | 8400.0 | 21.98 |
2020-05-29 | 23.0 | 22.25 | 22.35 | 22.99 | 12600.0 | 21.64 |
2020-05-28 | 22.8 | 21.97 | 22.31 | 22.05 | 31000.0 | 20.76 |
2020-05-27 | 22.57 | 21.95 | 22.18 | 22.09 | 23700.0 | 20.8 |
2020-05-26 | 22.3 | 21.5 | 21.72 | 22.27 | 15900.0 | 20.96 |
2020-05-22 | 21.98 | 21.05 | 21.41 | 21.98 | 22900.0 | 20.69 |
2020-05-21 | 21.5 | 20.77 | 21.4 | 21.05 | 27300.0 | 19.82 |
2020-05-20 | 21.86 | 21.2 | 21.49 | 21.3 | 12100.0 | 20.05 |
2020-05-19 | 21.61 | 20.61 | 20.65 | 21.43 | 7300.0 | 20.17 |
2020-05-18 | 21.33 | 21.0 | 21.33 | 21.08 | 10800.0 | 19.84 |
2020-05-15 | 21.99 | 20.55 | 20.9 | 20.61 | 10800.0 | 19.4 |
2020-05-14 | 21.44 | 20.66 | 21.18 | 21.16 | 10500.0 | 19.92 |
2020-05-13 | 21.44 | 21.05 | 21.44 | 21.16 | 3300.0 | 19.92 |
2020-05-12 | 21.55 | 21.3 | 21.3 | 21.47 | 3600.0 | 20.21 |
2020-05-11 | 21.55 | 21.3 | 21.55 | 21.39 | 3600.0 | 20.14 |
2020-05-08 | 21.9 | 20.93 | 20.93 | 21.65 | 4700.0 | 20.38 |
2020-05-07 | 22.25 | 21.01 | 21.35 | 21.35 | 21900.0 | 20.1 |
2020-05-06 | 21.29 | 20.91 | 20.91 | 21.02 | 8900.0 | 19.79 |
2020-05-05 | 21.23 | 20.29 | 20.29 | 20.92 | 11500.0 | 19.69 |
2020-05-04 | 20.99 | 19.5 | 19.96 | 20.3 | 11300.0 | 19.11 |
2020-05-01 | 21.0 | 20.52 | 21.0 | 20.55 | 13300.0 | 19.35 |
2020-04-30 | 21.95 | 21.04 | 21.85 | 21.04 | 31600.0 | 19.81 |
2020-04-29 | 22.25 | 21.2 | 21.2 | 21.83 | 6300.0 | 20.55 |
2020-04-28 | 21.72 | 21.16 | 21.16 | 21.58 | 11600.0 | 20.32 |
2020-04-27 | 21.35 | 20.9 | 20.9 | 21.05 | 24300.0 | 19.82 |
2020-04-24 | 22.04 | 20.73 | 20.73 | 21.28 | 10300.0 | 20.03 |
2020-04-23 | 20.9 | 20.73 | 20.9 | 20.78 | 7200.0 | 19.56 |
2020-04-22 | 21.77 | 20.76 | 21.42 | 20.81 | 6500.0 | 19.59 |
2020-04-21 | 21.79 | 20.62 | 20.97 | 21.0 | 17600.0 | 19.77 |
2020-04-20 | 21.85 | 20.4 | 20.4 | 21.65 | 9400.0 | 20.38 |
2020-04-17 | 21.99 | 21.58 | 21.7 | 21.58 | 7900.0 | 20.32 |
2020-04-16 | 22.07 | 21.4 | 21.99 | 21.4 | 7200.0 | 20.15 |
2020-04-15 | 22.06 | 21.04 | 21.51 | 21.41 | 7900.0 | 20.16 |
2020-04-14 | 22.0 | 20.62 | 21.62 | 21.82 | 11000.0 | 20.54 |
2020-04-13 | 21.64 | 19.68 | 21.5 | 21.1 | 42900.0 | 19.86 |
2020-04-09 | 21.93 | 21.0 | 21.0 | 21.75 | 21800.0 | 20.48 |
2020-04-08 | 21.1 | 19.4 | 19.4 | 20.72 | 18000.0 | 19.51 |
2020-04-07 | 20.0 | 16.93 | 16.93 | 19.43 | 68100.0 | 18.29 |
2020-04-06 | 18.69 | 17.52 | 18.38 | 17.65 | 23100.0 | 16.62 |
2020-04-03 | 17.98 | 16.74 | 17.7 | 17.57 | 15100.0 | 16.54 |
2020-04-02 | 18.36 | 17.58 | 17.85 | 17.7 | 7100.0 | 16.66 |
2020-04-01 | 19.09 | 16.8 | 19.0 | 17.77 | 13100.0 | 16.73 |
2020-03-31 | 19.76 | 19.05 | 19.76 | 19.5 | 12100.0 | 18.36 |
2020-03-30 | 20.35 | 19.55 | 20.2 | 19.88 | 4900.0 | 18.23 |
2020-03-27 | 21.0 | 16.38 | 18.95 | 20.2 | 20400.0 | 18.52 |
2020-03-26 | 21.5 | 19.18 | 19.97 | 20.0 | 27600.0 | 18.34 |
2020-03-25 | 20.98 | 16.2 | 16.2 | 20.12 | 39200.0 | 18.45 |
2020-03-24 | 17.65 | 15.68 | 15.68 | 16.2 | 16100.0 | 14.85 |
2020-03-23 | 15.87 | 13.29 | 15.15 | 13.29 | 39500.0 | 12.19 |
2020-03-20 | 20.56 | 15.35 | 18.0 | 16.2 | 30900.0 | 14.85 |
2020-03-19 | 17.85 | 12.57 | 12.7 | 17.16 | 40600.0 | 15.74 |
2020-03-18 | 17.0 | 11.18 | 17.0 | 12.7 | 67500.0 | 11.65 |
2020-03-17 | 20.77 | 17.61 | 19.6 | 17.61 | 29500.0 | 16.15 |
2020-03-16 | 22.98 | 19.5 | 22.98 | 19.5 | 35700.0 | 17.88 |
2020-03-13 | 23.86 | 19.62 | 19.62 | 23.71 | 25500.0 | 21.74 |
2020-03-12 | 22.72 | 19.0 | 22.56 | 19.33 | 44100.0 | 17.72 |
2020-03-11 | 25.6 | 23.5 | 24.32 | 23.64 | 27600.0 | 21.68 |
2020-03-10 | 24.74 | 24.22 | 24.33 | 24.32 | 15500.0 | 22.3 |
2020-03-09 | 24.54 | 22.0 | 24.54 | 24.13 | 29700.0 | 22.13 |
2020-03-06 | 25.45 | 25.15 | 25.16 | 25.23 | 10900.0 | 23.13 |
2020-03-05 | 25.75 | 25.49 | 25.59 | 25.49 | 2900.0 | 23.37 |
2020-03-04 | 25.77 | 25.32 | 25.77 | 25.5 | 8900.0 | 23.38 |
2020-03-03 | 25.78 | 25.23 | 25.33 | 25.25 | 17700.0 | 23.15 |
2020-03-02 | 25.55 | 25.15 | 25.15 | 25.5 | 7200.0 | 23.38 |
2020-02-28 | 25.14 | 24.5 | 25.14 | 25.11 | 30100.0 | 23.02 |
2020-02-27 | 25.35 | 25.0 | 25.26 | 25.21 | 18600.0 | 23.12 |
2020-02-26 | 25.35 | 25.12 | 25.12 | 25.29 | 11500.0 | 23.19 |
2020-02-25 | 25.7 | 24.98 | 25.7 | 25.06 | 27300.0 | 22.98 |
2020-02-24 | 25.68 | 25.51 | 25.61 | 25.65 | 15000.0 | 23.52 |
2020-02-21 | 25.79 | 25.67 | 25.79 | 25.72 | 7200.0 | 23.58 |
2020-02-20 | 25.79 | 25.66 | 25.68 | 25.77 | 5800.0 | 23.63 |
2020-02-19 | 25.85 | 25.63 | 25.79 | 25.66 | 5000.0 | 23.53 |
2020-02-18 | 25.79 | 25.63 | 25.75 | 25.79 | 5000.0 | 23.65 |