名前 | Telephone and Data Systems Inc. 6.875% Senior Notes due 2059 |
ティッカー | TDE |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.25 | 25.06 | 25.2 | 25.14 | 78500.0 | 25.14 |
2021-02-12 | 25.32 | 25.19 | 25.3 | 25.19 | 20100.0 | 25.19 |
2021-02-11 | 25.37 | 25.26 | 25.37 | 25.28 | 8800.0 | 25.28 |
2021-02-10 | 25.74 | 25.68 | 25.73 | 25.72 | 10700.0 | 25.29 |
2021-02-09 | 25.73 | 25.64 | 25.64 | 25.73 | 14600.0 | 25.3 |
2021-02-08 | 25.7 | 25.58 | 25.58 | 25.69 | 10200.0 | 25.26 |
2021-02-05 | 25.7 | 25.61 | 25.61 | 25.62 | 10900.0 | 25.19 |
2021-02-04 | 25.67 | 25.53 | 25.67 | 25.57 | 6700.0 | 25.14 |
2021-02-03 | 25.71 | 25.6 | 25.61 | 25.64 | 16800.0 | 25.21 |
2021-02-02 | 25.71 | 25.56 | 25.59 | 25.68 | 10200.0 | 25.25 |
2021-02-01 | 25.69 | 25.46 | 25.56 | 25.64 | 19700.0 | 25.21 |
2021-01-29 | 25.55 | 25.45 | 25.45 | 25.55 | 18700.0 | 25.12 |
2021-01-28 | 25.55 | 25.44 | 25.55 | 25.52 | 7000.0 | 25.09 |
2021-01-27 | 25.55 | 25.45 | 25.53 | 25.47 | 12900.0 | 25.04 |
2021-01-26 | 25.55 | 25.5 | 25.51 | 25.55 | 14500.0 | 25.12 |
2021-01-25 | 25.56 | 25.47 | 25.5 | 25.5 | 8900.0 | 25.07 |
2021-01-22 | 25.5 | 25.45 | 25.48 | 25.47 | 23400.0 | 25.04 |
2021-01-21 | 25.51 | 25.45 | 25.49 | 25.46 | 23200.0 | 25.03 |
2021-01-20 | 25.51 | 25.41 | 25.45 | 25.46 | 257400.0 | 25.03 |
2021-01-19 | 25.63 | 25.43 | 25.58 | 25.44 | 150000.0 | 25.01 |
2021-01-15 | 25.65 | 25.52 | 25.52 | 25.63 | 6200.0 | 25.2 |
2021-01-14 | 25.75 | 25.53 | 25.75 | 25.53 | 6200.0 | 25.1 |
2021-01-13 | 25.75 | 25.13 | 25.4 | 25.75 | 6900.0 | 25.32 |
2021-01-12 | 25.44 | 25.4 | 25.42 | 25.42 | 5900.0 | 25.0 |
2021-01-11 | 25.5 | 25.4 | 25.5 | 25.43 | 7400.0 | 25.0 |
2021-01-08 | 25.5 | 25.42 | 25.45 | 25.5 | 7300.0 | 25.07 |
2021-01-07 | 25.65 | 25.42 | 25.42 | 25.56 | 14300.0 | 25.13 |
2021-01-06 | 25.47 | 25.4 | 25.46 | 25.42 | 8400.0 | 25.0 |
2021-01-05 | 25.51 | 25.43 | 25.43 | 25.46 | 12300.0 | 25.03 |
2021-01-04 | 25.46 | 25.34 | 25.44 | 25.44 | 10900.0 | 25.01 |
2020-12-31 | 25.55 | 25.35 | 25.4 | 25.4 | 163100.0 | 24.98 |
2020-12-30 | 25.47 | 25.38 | 25.46 | 25.4 | 34000.0 | 24.98 |
2020-12-29 | 25.64 | 25.41 | 25.64 | 25.47 | 9300.0 | 25.04 |
2020-12-28 | 25.62 | 25.29 | 25.29 | 25.57 | 3500.0 | 25.14 |
2020-12-24 | 25.6 | 25.53 | 25.58 | 25.58 | 3500.0 | 25.15 |
2020-12-23 | 25.65 | 25.51 | 25.65 | 25.55 | 3300.0 | 25.12 |
2020-12-22 | 26.0 | 25.51 | 25.87 | 25.65 | 10500.0 | 25.22 |
2020-12-21 | 26.0 | 25.48 | 25.56 | 26.0 | 7100.0 | 25.57 |
2020-12-18 | 25.78 | 25.66 | 25.74 | 25.77 | 5300.0 | 25.34 |
2020-12-17 | 25.81 | 25.64 | 25.8 | 25.74 | 6900.0 | 25.31 |
2020-12-16 | 25.82 | 25.63 | 25.63 | 25.8 | 21600.0 | 25.37 |
2020-12-15 | 25.74 | 25.61 | 25.7 | 25.72 | 8200.0 | 25.29 |
2020-12-14 | 25.8 | 25.68 | 25.75 | 25.73 | 3600.0 | 25.3 |
2020-12-11 | 25.92 | 25.77 | 25.78 | 25.78 | 8000.0 | 25.35 |
2020-12-10 | 25.97 | 25.77 | 25.92 | 25.8 | 10000.0 | 25.37 |
2020-12-09 | 26.0 | 25.67 | 25.67 | 26.0 | 16400.0 | 25.57 |
2020-12-08 | 25.82 | 25.77 | 25.82 | 25.77 | 10200.0 | 25.34 |
2020-12-07 | 25.79 | 25.75 | 25.75 | 25.78 | 10300.0 | 25.35 |
2020-12-04 | 25.82 | 25.77 | 25.82 | 25.77 | 8700.0 | 25.34 |
2020-12-03 | 25.82 | 25.59 | 25.7 | 25.79 | 5300.0 | 25.36 |
2020-12-02 | 25.85 | 25.55 | 25.82 | 25.69 | 7400.0 | 25.26 |
2020-12-01 | 25.85 | 25.78 | 25.85 | 25.82 | 3000.0 | 25.39 |
2020-11-30 | 25.85 | 25.55 | 25.55 | 25.85 | 10600.0 | 25.42 |
2020-11-27 | 25.89 | 25.75 | 25.88 | 25.83 | 3800.0 | 25.4 |
2020-11-25 | 25.88 | 25.74 | 25.74 | 25.88 | 5700.0 | 25.45 |
2020-11-24 | 25.86 | 25.77 | 25.81 | 25.86 | 3500.0 | 25.43 |
2020-11-23 | 25.87 | 25.77 | 25.84 | 25.77 | 15000.0 | 25.34 |
2020-11-20 | 25.84 | 25.69 | 25.7 | 25.77 | 9200.0 | 25.34 |
2020-11-19 | 25.75 | 25.67 | 25.67 | 25.72 | 11500.0 | 25.29 |
2020-11-18 | 25.75 | 25.71 | 25.75 | 25.75 | 5300.0 | 25.32 |
2020-11-17 | 25.83 | 25.77 | 25.83 | 25.78 | 8800.0 | 25.35 |
2020-11-16 | 25.83 | 25.75 | 25.79 | 25.83 | 19300.0 | 25.4 |
2020-11-13 | 25.8 | 25.49 | 25.49 | 25.76 | 52500.0 | 25.33 |
2020-11-12 | 25.49 | 25.22 | 25.43 | 25.49 | 6900.0 | 25.06 |
2020-11-11 | 25.84 | 25.68 | 25.84 | 25.79 | 8600.0 | 24.94 |
2020-11-10 | 25.86 | 25.73 | 25.84 | 25.82 | 6600.0 | 24.97 |
2020-11-09 | 25.86 | 25.64 | 25.64 | 25.82 | 8700.0 | 24.97 |
2020-11-06 | 25.82 | 25.68 | 25.82 | 25.68 | 4800.0 | 24.83 |
2020-11-05 | 25.9 | 25.68 | 25.78 | 25.86 | 10100.0 | 25.01 |
2020-11-04 | 25.78 | 25.54 | 25.55 | 25.78 | 14700.0 | 24.93 |
2020-11-03 | 25.53 | 25.37 | 25.37 | 25.53 | 5200.0 | 24.69 |
2020-11-02 | 25.51 | 25.45 | 25.46 | 25.45 | 8600.0 | 24.61 |
2020-10-30 | 25.36 | 25.25 | 25.26 | 25.34 | 5900.0 | 24.51 |
2020-10-29 | 25.43 | 25.28 | 25.43 | 25.28 | 7900.0 | 24.45 |
2020-10-28 | 25.42 | 25.23 | 25.35 | 25.27 | 19400.0 | 24.44 |
2020-10-27 | 25.64 | 25.36 | 25.42 | 25.64 | 9600.0 | 24.8 |
2020-10-26 | 25.48 | 25.36 | 25.48 | 25.36 | 7500.0 | 24.53 |
2020-10-23 | 25.51 | 25.44 | 25.45 | 25.51 | 3000.0 | 24.67 |
2020-10-22 | 25.4 | 25.32 | 25.32 | 25.4 | 4000.0 | 24.56 |
2020-10-21 | 25.43 | 25.34 | 25.43 | 25.37 | 6400.0 | 24.53 |
2020-10-20 | 25.48 | 25.35 | 25.42 | 25.48 | 5200.0 | 24.64 |
2020-10-19 | 25.41 | 25.34 | 25.39 | 25.35 | 8700.0 | 24.52 |
2020-10-16 | 25.45 | 25.39 | 25.45 | 25.39 | 3600.0 | 24.55 |
2020-10-15 | 25.54 | 25.37 | 25.54 | 25.37 | 8700.0 | 24.53 |
2020-10-14 | 25.64 | 25.46 | 25.63 | 25.46 | 8500.0 | 24.62 |
2020-10-13 | 25.66 | 25.62 | 25.66 | 25.66 | 3300.0 | 24.82 |
2020-10-12 | 25.73 | 25.57 | 25.62 | 25.66 | 6800.0 | 24.82 |
2020-10-09 | 25.71 | 25.6 | 25.63 | 25.71 | 7000.0 | 24.86 |
2020-10-08 | 25.73 | 25.57 | 25.73 | 25.63 | 6700.0 | 24.79 |
2020-10-07 | 25.72 | 25.59 | 25.65 | 25.72 | 6900.0 | 24.87 |
2020-10-06 | 25.65 | 25.45 | 25.46 | 25.65 | 13300.0 | 24.81 |
2020-10-05 | 25.64 | 25.44 | 25.44 | 25.58 | 5000.0 | 24.74 |
2020-10-02 | 25.56 | 25.41 | 25.45 | 25.44 | 7000.0 | 24.6 |
2020-10-01 | 25.68 | 25.53 | 25.53 | 25.67 | 10700.0 | 24.82 |
2020-09-30 | 25.71 | 25.51 | 25.69 | 25.51 | 72200.0 | 24.67 |
2020-09-29 | 25.71 | 25.56 | 25.63 | 25.66 | 19600.0 | 24.82 |
2020-09-28 | 25.68 | 25.33 | 25.4 | 25.63 | 31800.0 | 24.79 |
2020-09-25 | 25.36 | 25.22 | 25.36 | 25.25 | 13700.0 | 24.42 |
2020-09-24 | 25.35 | 25.25 | 25.26 | 25.33 | 4100.0 | 24.5 |
2020-09-23 | 25.37 | 25.19 | 25.37 | 25.28 | 13700.0 | 24.45 |
2020-09-22 | 25.44 | 25.28 | 25.28 | 25.44 | 6900.0 | 24.6 |
2020-09-21 | 25.3 | 25.21 | 25.3 | 25.3 | 5200.0 | 24.47 |
2020-09-18 | 25.37 | 25.26 | 25.35 | 25.3 | 5000.0 | 24.47 |
2020-09-17 | 25.39 | 25.33 | 25.37 | 25.35 | 8000.0 | 24.52 |
2020-09-16 | 25.4 | 25.35 | 25.4 | 25.35 | 5700.0 | 24.52 |
2020-09-15 | 25.39 | 25.27 | 25.27 | 25.33 | 10200.0 | 24.5 |
2020-09-14 | 25.34 | 25.22 | 25.22 | 25.27 | 6700.0 | 24.44 |
2020-09-11 | 25.29 | 25.17 | 25.29 | 25.18 | 8700.0 | 24.35 |
2020-09-10 | 25.3 | 25.24 | 25.27 | 25.26 | 11600.0 | 24.43 |
2020-09-09 | 25.28 | 25.11 | 25.18 | 25.28 | 8500.0 | 24.45 |
2020-09-08 | 25.17 | 25.04 | 25.17 | 25.09 | 13500.0 | 24.26 |
2020-09-04 | 25.2 | 25.0 | 25.17 | 25.2 | 11400.0 | 24.37 |
2020-09-03 | 25.3 | 25.16 | 25.25 | 25.25 | 15900.0 | 24.42 |
2020-09-02 | 25.35 | 25.22 | 25.22 | 25.29 | 18800.0 | 24.46 |
2020-09-01 | 25.28 | 25.18 | 25.25 | 25.26 | 9600.0 | 24.43 |
2020-08-31 | 25.3 | 25.16 | 25.3 | 25.16 | 27300.0 | 24.33 |
2020-08-28 | 25.31 | 25.22 | 25.23 | 25.26 | 18200.0 | 24.43 |
2020-08-27 | 25.32 | 25.21 | 25.25 | 25.25 | 27000.0 | 24.42 |
2020-08-26 | 25.33 | 25.22 | 25.22 | 25.32 | 24300.0 | 24.49 |
2020-08-25 | 25.31 | 25.17 | 25.17 | 25.25 | 16100.0 | 24.42 |
2020-08-24 | 25.31 | 25.19 | 25.2 | 25.26 | 17900.0 | 24.43 |
2020-08-21 | 25.2 | 25.17 | 25.2 | 25.2 | 5600.0 | 24.37 |
2020-08-20 | 25.17 | 25.12 | 25.17 | 25.17 | 6800.0 | 24.34 |
2020-08-19 | 25.18 | 25.13 | 25.13 | 25.13 | 10100.0 | 24.3 |
2020-08-18 | 25.2 | 25.14 | 25.18 | 25.18 | 22500.0 | 24.35 |
2020-08-17 | 25.2 | 25.12 | 25.12 | 25.16 | 13000.0 | 24.33 |
2020-08-14 | 25.2 | 25.12 | 25.16 | 25.16 | 10600.0 | 24.33 |
2020-08-13 | 25.25 | 25.1 | 25.22 | 25.23 | 16900.0 | 24.4 |
2020-08-12 | 25.6 | 25.45 | 25.6 | 25.5 | 12900.0 | 24.24 |
2020-08-11 | 25.59 | 25.51 | 25.51 | 25.55 | 4300.0 | 24.28 |
2020-08-10 | 25.6 | 25.51 | 25.55 | 25.55 | 8400.0 | 24.28 |
2020-08-07 | 25.55 | 25.45 | 25.48 | 25.51 | 12200.0 | 24.25 |
2020-08-06 | 25.48 | 25.42 | 25.43 | 25.45 | 10400.0 | 24.19 |
2020-08-05 | 25.5 | 25.38 | 25.46 | 25.46 | 10300.0 | 24.2 |
2020-08-04 | 25.48 | 25.4 | 25.4 | 25.48 | 8400.0 | 24.22 |
2020-08-03 | 25.39 | 25.32 | 25.35 | 25.32 | 6000.0 | 24.06 |
2020-07-31 | 25.43 | 25.26 | 25.26 | 25.29 | 8800.0 | 24.04 |
2020-07-30 | 25.29 | 25.12 | 25.16 | 25.24 | 9900.0 | 23.99 |
2020-07-29 | 25.17 | 25.06 | 25.06 | 25.15 | 10100.0 | 23.9 |
2020-07-28 | 25.17 | 25.08 | 25.13 | 25.1 | 8100.0 | 23.86 |
2020-07-27 | 25.14 | 25.07 | 25.09 | 25.11 | 2300.0 | 23.87 |
2020-07-24 | 25.18 | 25.05 | 25.18 | 25.07 | 6600.0 | 23.83 |
2020-07-23 | 25.22 | 25.05 | 25.1 | 25.2 | 10300.0 | 23.95 |
2020-07-22 | 25.16 | 25.01 | 25.15 | 25.02 | 7700.0 | 23.78 |
2020-07-21 | 25.24 | 25.03 | 25.11 | 25.05 | 6500.0 | 23.81 |
2020-07-20 | 25.06 | 25.0 | 25.0 | 25.04 | 3700.0 | 23.8 |
2020-07-17 | 25.11 | 25.0 | 25.11 | 25.11 | 4600.0 | 23.87 |
2020-07-16 | 25.16 | 24.86 | 24.86 | 25.14 | 8000.0 | 23.89 |
2020-07-15 | 24.95 | 24.86 | 24.87 | 24.92 | 8000.0 | 23.68 |
2020-07-14 | 24.97 | 24.84 | 24.92 | 24.84 | 18500.0 | 23.61 |
2020-07-13 | 25.14 | 24.97 | 24.99 | 25.14 | 8400.0 | 23.89 |
2020-07-10 | 25.14 | 24.89 | 24.89 | 25.1 | 11000.0 | 23.86 |
2020-07-09 | 25.02 | 24.9 | 25.0 | 25.02 | 4200.0 | 23.78 |
2020-07-08 | 25.03 | 24.85 | 24.9 | 24.85 | 10700.0 | 23.62 |
2020-07-07 | 24.95 | 24.89 | 24.95 | 24.89 | 1500.0 | 23.66 |
2020-07-06 | 24.98 | 24.79 | 24.9 | 24.97 | 8000.0 | 23.73 |
2020-07-02 | 24.96 | 24.8 | 24.8 | 24.9 | 11900.0 | 23.67 |
2020-07-01 | 24.76 | 24.68 | 24.71 | 24.76 | 3400.0 | 23.53 |
2020-06-30 | 24.82 | 24.7 | 24.78 | 24.7 | 10400.0 | 23.48 |
2020-06-29 | 24.81 | 24.67 | 24.81 | 24.71 | 11000.0 | 23.49 |
2020-06-26 | 24.83 | 24.75 | 24.75 | 24.78 | 4500.0 | 23.55 |
2020-06-25 | 25.04 | 24.76 | 24.86 | 24.77 | 14500.0 | 23.54 |
2020-06-24 | 24.9 | 24.78 | 24.86 | 24.81 | 39500.0 | 23.58 |
2020-06-23 | 25.0 | 24.8 | 25.0 | 24.91 | 3400.0 | 23.68 |
2020-06-22 | 25.15 | 24.85 | 24.94 | 24.91 | 8500.0 | 23.68 |
2020-06-19 | 25.08 | 24.98 | 25.04 | 25.01 | 4200.0 | 23.77 |
2020-06-18 | 25.08 | 24.99 | 25.08 | 24.99 | 2700.0 | 23.75 |
2020-06-17 | 25.15 | 25.02 | 25.08 | 25.1 | 2400.0 | 23.86 |
2020-06-16 | 25.25 | 25.02 | 25.02 | 25.02 | 9400.0 | 23.78 |
2020-06-15 | 24.95 | 24.54 | 24.72 | 24.87 | 3700.0 | 23.64 |
2020-06-12 | 25.25 | 24.78 | 25.25 | 24.78 | 9600.0 | 23.55 |
2020-06-11 | 25.07 | 24.71 | 24.95 | 24.98 | 16200.0 | 23.74 |
2020-06-10 | 25.25 | 25.1 | 25.18 | 25.16 | 10000.0 | 23.91 |
2020-06-09 | 25.25 | 25.12 | 25.2 | 25.15 | 9400.0 | 23.9 |
2020-06-08 | 25.43 | 25.1 | 25.43 | 25.24 | 20700.0 | 23.99 |
2020-06-05 | 25.53 | 25.29 | 25.53 | 25.33 | 11900.0 | 24.07 |
2020-06-04 | 25.47 | 25.17 | 25.17 | 25.44 | 10300.0 | 24.18 |
2020-06-03 | 25.38 | 25.2 | 25.35 | 25.35 | 18600.0 | 24.09 |
2020-06-02 | 25.38 | 25.16 | 25.24 | 25.38 | 13600.0 | 24.12 |
2020-06-01 | 25.24 | 24.95 | 24.95 | 25.24 | 6200.0 | 23.99 |
2020-05-29 | 25.19 | 24.56 | 24.63 | 25.18 | 80900.0 | 23.93 |
2020-05-28 | 25.21 | 24.71 | 25.2 | 24.71 | 16100.0 | 23.49 |
2020-05-27 | 25.16 | 24.66 | 24.85 | 25.16 | 29800.0 | 23.91 |
2020-05-26 | 24.87 | 24.26 | 24.49 | 24.8 | 25400.0 | 23.57 |
2020-05-22 | 24.37 | 24.0 | 24.16 | 24.3 | 17200.0 | 23.1 |
2020-05-21 | 24.25 | 23.94 | 23.94 | 24.2 | 19400.0 | 23.0 |
2020-05-20 | 24.16 | 23.79 | 23.8 | 23.9 | 32000.0 | 22.72 |
2020-05-19 | 23.93 | 23.59 | 23.59 | 23.79 | 17800.0 | 22.61 |
2020-05-18 | 23.98 | 23.2 | 23.55 | 23.45 | 25400.0 | 22.29 |
2020-05-15 | 23.49 | 23.05 | 23.2 | 23.38 | 19100.0 | 22.22 |
2020-05-14 | 23.24 | 22.63 | 23.1 | 23.17 | 20700.0 | 22.02 |
2020-05-13 | 23.76 | 23.07 | 23.76 | 23.07 | 20500.0 | 21.93 |
2020-05-12 | 24.19 | 24.01 | 24.05 | 24.17 | 14100.0 | 22.56 |
2020-05-11 | 24.06 | 23.8 | 23.8 | 24.04 | 8400.0 | 22.44 |
2020-05-08 | 24.0 | 23.81 | 24.0 | 23.83 | 8600.0 | 22.25 |
2020-05-07 | 24.0 | 23.7 | 23.84 | 23.91 | 14700.0 | 22.32 |
2020-05-06 | 23.99 | 23.78 | 23.9 | 23.78 | 13400.0 | 22.2 |
2020-05-05 | 24.0 | 23.73 | 23.73 | 23.84 | 14400.0 | 22.26 |
2020-05-04 | 23.99 | 23.39 | 23.58 | 23.96 | 7200.0 | 22.37 |
2020-05-01 | 23.92 | 23.39 | 23.4 | 23.83 | 16100.0 | 22.25 |
2020-04-30 | 23.9 | 23.49 | 23.74 | 23.64 | 31300.0 | 22.07 |
2020-04-29 | 23.45 | 23.0 | 23.0 | 23.45 | 15500.0 | 21.89 |
2020-04-28 | 23.44 | 23.05 | 23.15 | 23.05 | 22000.0 | 21.52 |
2020-04-27 | 23.23 | 22.87 | 23.23 | 22.99 | 22600.0 | 21.46 |
2020-04-24 | 23.17 | 22.8 | 23.0 | 23.09 | 15700.0 | 21.55 |
2020-04-23 | 23.02 | 22.5 | 22.5 | 23.0 | 27100.0 | 21.47 |
2020-04-22 | 22.57 | 21.9 | 21.9 | 22.45 | 24300.0 | 20.96 |
2020-04-21 | 22.48 | 21.55 | 22.48 | 21.84 | 41100.0 | 20.39 |
2020-04-20 | 22.6 | 21.8 | 21.8 | 22.09 | 28500.0 | 20.62 |
2020-04-17 | 23.09 | 22.13 | 22.5 | 22.17 | 40300.0 | 20.7 |
2020-04-16 | 23.07 | 21.69 | 21.91 | 22.11 | 46900.0 | 20.64 |
2020-04-15 | 22.65 | 21.68 | 22.65 | 21.91 | 68800.0 | 20.45 |
2020-04-14 | 23.25 | 22.02 | 23.03 | 22.79 | 20800.0 | 21.27 |
2020-04-13 | 22.76 | 21.23 | 22.76 | 22.44 | 15000.0 | 20.95 |
2020-04-09 | 23.03 | 21.88 | 21.88 | 22.97 | 18900.0 | 21.44 |
2020-04-08 | 22.27 | 20.48 | 20.48 | 21.88 | 25900.0 | 20.43 |
2020-04-07 | 20.92 | 19.93 | 20.0 | 20.91 | 34400.0 | 19.52 |
2020-04-06 | 19.99 | 19.3 | 19.3 | 19.79 | 22300.0 | 18.47 |
2020-04-03 | 19.61 | 18.96 | 19.4 | 19.49 | 9400.0 | 18.19 |
2020-04-02 | 21.21 | 18.75 | 19.12 | 19.3 | 32100.0 | 18.02 |
2020-04-01 | 21.06 | 19.02 | 21.06 | 19.12 | 42500.0 | 17.85 |
2020-03-31 | 21.32 | 20.69 | 21.3 | 21.06 | 32100.0 | 19.66 |
2020-03-30 | 21.17 | 20.38 | 20.81 | 20.67 | 20300.0 | 19.3 |
2020-03-27 | 20.64 | 19.65 | 20.64 | 20.45 | 19700.0 | 19.09 |
2020-03-26 | 20.97 | 19.01 | 19.01 | 20.84 | 35500.0 | 19.45 |
2020-03-25 | 21.5 | 17.93 | 17.93 | 18.84 | 50300.0 | 17.59 |
2020-03-24 | 19.24 | 16.66 | 16.66 | 17.67 | 38100.0 | 16.5 |
2020-03-23 | 17.0 | 15.58 | 17.0 | 16.28 | 43200.0 | 15.2 |
2020-03-20 | 19.16 | 14.93 | 14.93 | 17.5 | 47900.0 | 16.34 |
2020-03-19 | 15.57 | 12.62 | 12.62 | 14.76 | 185200.0 | 13.78 |
2020-03-18 | 19.29 | 12.62 | 19.29 | 12.9 | 83500.0 | 12.04 |
2020-03-17 | 20.78 | 19.53 | 20.78 | 19.64 | 27200.0 | 18.33 |
2020-03-16 | 20.85 | 19.54 | 20.85 | 19.54 | 26200.0 | 18.24 |
2020-03-13 | 21.97 | 19.72 | 19.72 | 21.75 | 28900.0 | 20.3 |
2020-03-12 | 23.48 | 19.09 | 23.48 | 19.26 | 87300.0 | 17.98 |
2020-03-11 | 24.19 | 23.91 | 24.19 | 24.0 | 28900.0 | 22.4 |
2020-03-10 | 24.72 | 24.01 | 24.59 | 24.35 | 19600.0 | 22.73 |
2020-03-09 | 24.45 | 23.62 | 24.45 | 24.2 | 22100.0 | 22.59 |
2020-03-06 | 25.22 | 24.83 | 25.09 | 24.83 | 17700.0 | 23.18 |
2020-03-05 | 25.44 | 25.17 | 25.35 | 25.27 | 6300.0 | 23.59 |
2020-03-04 | 25.44 | 25.25 | 25.26 | 25.41 | 10500.0 | 23.72 |
2020-03-03 | 25.4 | 24.96 | 25.0 | 25.19 | 30400.0 | 23.52 |
2020-03-02 | 25.42 | 24.58 | 24.99 | 24.85 | 31000.0 | 23.2 |
2020-02-28 | 25.34 | 24.29 | 25.0 | 25.05 | 45700.0 | 23.38 |
2020-02-27 | 25.35 | 24.93 | 25.25 | 25.16 | 27100.0 | 23.49 |
2020-02-26 | 25.64 | 25.24 | 25.37 | 25.43 | 11900.0 | 23.74 |
2020-02-25 | 25.47 | 25.16 | 25.3 | 25.23 | 17800.0 | 23.55 |
2020-02-24 | 25.52 | 25.36 | 25.46 | 25.36 | 11200.0 | 23.67 |
2020-02-21 | 25.64 | 25.5 | 25.64 | 25.51 | 10800.0 | 23.81 |
2020-02-20 | 25.65 | 25.55 | 25.6 | 25.64 | 8900.0 | 23.94 |
2020-02-19 | 25.72 | 25.58 | 25.72 | 25.58 | 16400.0 | 23.88 |
2020-02-18 | 25.74 | 25.65 | 25.66 | 25.72 | 12200.0 | 24.01 |