名前 | Telephone and Data Systems Inc. Common Shares |
ティッカー | TDS |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.7 | 20.32 | 20.53 | 20.57 | 976600.0 | 20.57 |
2021-02-12 | 20.49 | 20.11 | 20.25 | 20.36 | 427400.0 | 20.36 |
2021-02-11 | 20.55 | 20.04 | 20.51 | 20.39 | 907400.0 | 20.39 |
2021-02-10 | 20.84 | 20.41 | 20.79 | 20.5 | 760100.0 | 20.5 |
2021-02-09 | 20.8 | 20.41 | 20.7 | 20.58 | 718300.0 | 20.58 |
2021-02-08 | 21.03 | 20.55 | 20.66 | 20.85 | 611300.0 | 20.85 |
2021-02-05 | 20.61 | 20.19 | 20.25 | 20.51 | 796700.0 | 20.51 |
2021-02-04 | 20.3 | 19.58 | 19.8 | 20.21 | 836200.0 | 20.21 |
2021-02-03 | 19.75 | 19.23 | 19.53 | 19.59 | 796600.0 | 19.59 |
2021-02-02 | 19.53 | 19.07 | 19.17 | 19.43 | 1130300.0 | 19.43 |
2021-02-01 | 19.21 | 18.71 | 18.93 | 19.05 | 654900.0 | 19.05 |
2021-01-29 | 19.35 | 18.74 | 19.26 | 18.75 | 2169500.0 | 18.75 |
2021-01-28 | 19.92 | 19.17 | 19.76 | 19.26 | 1024800.0 | 19.26 |
2021-01-27 | 20.41 | 19.62 | 20.4 | 19.63 | 1068700.0 | 19.63 |
2021-01-26 | 20.58 | 19.96 | 20.19 | 20.57 | 853600.0 | 20.57 |
2021-01-25 | 20.71 | 19.7 | 20.53 | 20.11 | 1286100.0 | 20.11 |
2021-01-22 | 20.55 | 20.16 | 20.22 | 20.53 | 640600.0 | 20.53 |
2021-01-21 | 21.04 | 20.34 | 20.89 | 20.35 | 743900.0 | 20.35 |
2021-01-20 | 20.92 | 20.54 | 20.74 | 20.85 | 852900.0 | 20.85 |
2021-01-19 | 20.85 | 20.24 | 20.33 | 20.63 | 1485300.0 | 20.63 |
2021-01-15 | 20.28 | 19.7 | 19.92 | 20.24 | 832100.0 | 20.24 |
2021-01-14 | 20.22 | 19.15 | 19.2 | 19.93 | 1060800.0 | 19.93 |
2021-01-13 | 19.33 | 18.84 | 19.22 | 18.98 | 1086600.0 | 18.98 |
2021-01-12 | 19.73 | 19.08 | 19.3 | 19.13 | 924900.0 | 19.13 |
2021-01-11 | 19.52 | 19.09 | 19.31 | 19.24 | 1269400.0 | 19.24 |
2021-01-08 | 19.63 | 19.07 | 19.63 | 19.42 | 1096000.0 | 19.42 |
2021-01-07 | 19.85 | 19.58 | 19.73 | 19.61 | 924400.0 | 19.61 |
2021-01-06 | 19.72 | 18.97 | 19.01 | 19.68 | 953300.0 | 19.68 |
2021-01-05 | 19.22 | 18.75 | 18.77 | 18.86 | 1090500.0 | 18.86 |
2021-01-04 | 18.82 | 18.27 | 18.68 | 18.74 | 1060000.0 | 18.74 |
2020-12-31 | 18.64 | 18.04 | 18.11 | 18.57 | 893800.0 | 18.57 |
2020-12-30 | 18.36 | 18.05 | 18.22 | 18.11 | 641300.0 | 18.11 |
2020-12-29 | 18.49 | 18.02 | 18.39 | 18.2 | 706500.0 | 18.2 |
2020-12-28 | 18.44 | 18.17 | 18.38 | 18.4 | 736600.0 | 18.4 |
2020-12-24 | 18.26 | 17.8 | 18.14 | 18.26 | 502800.0 | 18.26 |
2020-12-23 | 18.12 | 17.79 | 17.95 | 18.04 | 964000.0 | 18.04 |
2020-12-22 | 18.06 | 17.67 | 17.95 | 17.8 | 823600.0 | 17.8 |
2020-12-21 | 18.17 | 17.73 | 18.02 | 18.04 | 1248800.0 | 18.04 |
2020-12-18 | 18.85 | 18.19 | 18.78 | 18.22 | 2201300.0 | 18.22 |
2020-12-17 | 18.68 | 18.37 | 18.68 | 18.64 | 996400.0 | 18.64 |
2020-12-16 | 19.23 | 18.6 | 19.17 | 18.74 | 874800.0 | 18.74 |
2020-12-15 | 19.23 | 18.68 | 18.92 | 19.1 | 856100.0 | 19.1 |
2020-12-14 | 19.24 | 18.84 | 18.84 | 19.04 | 1231600.0 | 18.87 |
2020-12-11 | 18.92 | 18.55 | 18.79 | 18.66 | 860900.0 | 18.49 |
2020-12-10 | 19.06 | 18.76 | 19.0 | 18.97 | 791800.0 | 18.8 |
2020-12-09 | 19.25 | 18.88 | 19.0 | 19.08 | 1140200.0 | 18.91 |
2020-12-08 | 19.06 | 18.58 | 19.0 | 18.81 | 995700.0 | 18.64 |
2020-12-07 | 19.3 | 19.0 | 19.06 | 19.05 | 737100.0 | 18.88 |
2020-12-04 | 19.25 | 18.86 | 19.09 | 19.1 | 741200.0 | 18.93 |
2020-12-03 | 19.16 | 18.89 | 19.1 | 18.94 | 566900.0 | 18.77 |
2020-12-02 | 19.32 | 18.96 | 19.05 | 19.13 | 588300.0 | 18.96 |
2020-12-01 | 19.31 | 18.79 | 19.15 | 19.05 | 1014600.0 | 18.88 |
2020-11-30 | 19.88 | 18.96 | 19.85 | 18.98 | 1083800.0 | 18.81 |
2020-11-27 | 19.89 | 19.51 | 19.57 | 19.84 | 486700.0 | 19.66 |
2020-11-25 | 19.71 | 19.38 | 19.71 | 19.57 | 580000.0 | 19.4 |
2020-11-24 | 19.88 | 19.4 | 19.47 | 19.71 | 697100.0 | 19.53 |
2020-11-23 | 19.2 | 18.77 | 18.93 | 19.15 | 814000.0 | 18.98 |
2020-11-20 | 18.79 | 18.55 | 18.69 | 18.7 | 711400.0 | 18.53 |
2020-11-19 | 18.91 | 18.6 | 18.82 | 18.83 | 595600.0 | 18.66 |
2020-11-18 | 19.69 | 18.83 | 19.55 | 18.84 | 1364100.0 | 18.67 |
2020-11-17 | 19.52 | 19.17 | 19.35 | 19.44 | 1295600.0 | 19.27 |
2020-11-16 | 19.82 | 19.11 | 19.48 | 19.38 | 1374500.0 | 19.21 |
2020-11-13 | 19.21 | 18.68 | 18.75 | 19.09 | 1063800.0 | 18.92 |
2020-11-12 | 18.97 | 18.32 | 18.54 | 18.43 | 1200600.0 | 18.27 |
2020-11-11 | 19.07 | 18.58 | 18.73 | 18.67 | 1169100.0 | 18.5 |
2020-11-10 | 18.89 | 18.36 | 18.56 | 18.54 | 907400.0 | 18.37 |
2020-11-09 | 18.89 | 18.09 | 18.53 | 18.34 | 1146600.0 | 18.18 |
2020-11-06 | 18.92 | 17.03 | 18.39 | 17.18 | 871400.0 | 17.03 |
2020-11-05 | 17.83 | 17.33 | 17.33 | 17.62 | 530700.0 | 17.46 |
2020-11-04 | 17.6 | 16.93 | 17.12 | 17.19 | 659500.0 | 17.04 |
2020-11-03 | 17.4 | 17.05 | 17.2 | 17.23 | 862900.0 | 17.08 |
2020-11-02 | 17.26 | 16.73 | 17.25 | 17.0 | 555900.0 | 16.85 |
2020-10-30 | 17.04 | 16.53 | 16.61 | 17.0 | 2174700.0 | 16.85 |
2020-10-29 | 16.86 | 16.38 | 16.42 | 16.7 | 957100.0 | 16.55 |
2020-10-28 | 17.16 | 16.57 | 17.1 | 16.65 | 579500.0 | 16.5 |
2020-10-27 | 17.78 | 17.33 | 17.43 | 17.48 | 1011900.0 | 17.32 |
2020-10-26 | 17.46 | 16.93 | 17.14 | 17.4 | 1028900.0 | 17.24 |
2020-10-23 | 17.5 | 17.2 | 17.45 | 17.36 | 680200.0 | 17.2 |
2020-10-22 | 17.37 | 17.05 | 17.17 | 17.29 | 848300.0 | 17.14 |
2020-10-21 | 17.71 | 17.16 | 17.71 | 17.21 | 751100.0 | 17.06 |
2020-10-20 | 17.92 | 17.61 | 17.81 | 17.74 | 556900.0 | 17.58 |
2020-10-19 | 18.17 | 17.59 | 18.06 | 17.64 | 896900.0 | 17.48 |
2020-10-16 | 18.27 | 18.03 | 18.17 | 18.06 | 460800.0 | 17.9 |
2020-10-15 | 18.29 | 17.85 | 18.06 | 18.25 | 565600.0 | 18.09 |
2020-10-14 | 18.91 | 18.18 | 18.84 | 18.19 | 494600.0 | 18.03 |
2020-10-13 | 19.14 | 18.66 | 19.09 | 18.83 | 468500.0 | 18.66 |
2020-10-12 | 19.19 | 18.96 | 19.12 | 19.09 | 684500.0 | 18.92 |
2020-10-09 | 19.35 | 18.84 | 19.01 | 19.05 | 841200.0 | 18.88 |
2020-10-08 | 19.03 | 18.52 | 18.65 | 18.93 | 649500.0 | 18.76 |
2020-10-07 | 18.55 | 18.1 | 18.33 | 18.5 | 479300.0 | 18.33 |
2020-10-06 | 18.67 | 18.18 | 18.59 | 18.25 | 695400.0 | 18.09 |
2020-10-05 | 18.6 | 17.97 | 18.43 | 18.44 | 736900.0 | 18.28 |
2020-10-02 | 18.48 | 18.04 | 18.09 | 18.22 | 768300.0 | 18.06 |
2020-10-01 | 18.52 | 18.07 | 18.42 | 18.38 | 576000.0 | 18.22 |
2020-09-30 | 18.87 | 18.29 | 18.82 | 18.44 | 808100.0 | 18.28 |
2020-09-29 | 19.06 | 18.73 | 19.06 | 18.79 | 676000.0 | 18.62 |
2020-09-28 | 19.04 | 18.8 | 18.84 | 19.01 | 658200.0 | 18.84 |
2020-09-25 | 18.71 | 18.17 | 18.32 | 18.61 | 688600.0 | 18.44 |
2020-09-24 | 18.81 | 18.34 | 18.68 | 18.47 | 642900.0 | 18.31 |
2020-09-23 | 19.38 | 18.64 | 19.33 | 18.67 | 699800.0 | 18.5 |
2020-09-22 | 19.78 | 19.23 | 19.48 | 19.33 | 729000.0 | 19.16 |
2020-09-21 | 20.03 | 19.2 | 19.9 | 19.39 | 754200.0 | 19.22 |
2020-09-18 | 20.63 | 19.9 | 20.35 | 20.22 | 2244200.0 | 20.04 |
2020-09-17 | 20.43 | 20.03 | 20.21 | 20.26 | 750700.0 | 20.08 |
2020-09-16 | 20.96 | 20.32 | 20.36 | 20.53 | 648300.0 | 20.35 |
2020-09-15 | 20.73 | 20.12 | 20.67 | 20.37 | 624500.0 | 20.19 |
2020-09-14 | 21.78 | 20.83 | 21.7 | 20.84 | 837600.0 | 20.49 |
2020-09-11 | 21.83 | 21.52 | 21.83 | 21.6 | 384000.0 | 21.23 |
2020-09-10 | 22.43 | 21.72 | 22.39 | 21.76 | 366900.0 | 21.39 |
2020-09-09 | 22.38 | 21.96 | 22.15 | 22.23 | 519700.0 | 21.85 |
2020-09-08 | 22.32 | 21.77 | 22.27 | 21.93 | 402000.0 | 21.56 |
2020-09-04 | 23.04 | 22.23 | 22.84 | 22.52 | 484200.0 | 22.14 |
2020-09-03 | 23.49 | 22.76 | 23.42 | 22.84 | 466400.0 | 22.45 |
2020-09-02 | 23.39 | 22.81 | 22.81 | 23.35 | 440900.0 | 22.95 |
2020-09-01 | 23.24 | 22.88 | 23.14 | 22.9 | 509500.0 | 22.51 |
2020-08-31 | 23.77 | 23.11 | 23.77 | 23.13 | 456400.0 | 22.74 |
2020-08-28 | 23.88 | 23.44 | 23.8 | 23.58 | 336100.0 | 23.18 |
2020-08-27 | 23.97 | 23.53 | 23.62 | 23.71 | 491100.0 | 23.31 |
2020-08-26 | 23.46 | 22.98 | 23.15 | 23.45 | 329300.0 | 23.05 |
2020-08-25 | 23.57 | 22.89 | 23.48 | 23.27 | 299200.0 | 22.87 |
2020-08-24 | 23.6 | 23.23 | 23.27 | 23.46 | 397100.0 | 23.06 |
2020-08-21 | 23.6 | 23.04 | 23.6 | 23.12 | 733600.0 | 22.73 |
2020-08-20 | 24.05 | 23.55 | 23.87 | 23.67 | 296200.0 | 23.27 |
2020-08-19 | 24.39 | 24.03 | 24.19 | 24.11 | 320900.0 | 23.7 |
2020-08-18 | 24.09 | 23.73 | 23.84 | 23.97 | 365900.0 | 23.56 |
2020-08-17 | 24.5 | 23.81 | 24.36 | 23.85 | 405700.0 | 23.44 |
2020-08-14 | 24.51 | 23.6 | 23.68 | 24.33 | 461300.0 | 23.92 |
2020-08-13 | 23.93 | 23.42 | 23.43 | 23.79 | 567500.0 | 23.39 |
2020-08-12 | 23.66 | 23.2 | 23.49 | 23.35 | 797100.0 | 22.95 |
2020-08-11 | 23.77 | 23.05 | 23.5 | 23.14 | 799400.0 | 22.75 |
2020-08-10 | 23.28 | 22.44 | 23.09 | 23.22 | 975100.0 | 22.82 |
2020-08-07 | 23.02 | 19.77 | 19.82 | 22.98 | 2035000.0 | 22.59 |
2020-08-06 | 19.58 | 19.35 | 19.55 | 19.35 | 623600.0 | 19.02 |
2020-08-05 | 19.87 | 19.35 | 19.87 | 19.49 | 435800.0 | 19.16 |
2020-08-04 | 19.82 | 19.32 | 19.54 | 19.64 | 749700.0 | 19.31 |
2020-08-03 | 19.89 | 19.54 | 19.67 | 19.69 | 515200.0 | 19.36 |
2020-07-31 | 19.45 | 18.92 | 19.45 | 19.42 | 1761800.0 | 19.09 |
2020-07-30 | 19.56 | 19.1 | 19.5 | 19.28 | 401600.0 | 18.95 |
2020-07-29 | 20.03 | 19.61 | 19.67 | 19.78 | 392700.0 | 19.44 |
2020-07-28 | 19.96 | 19.57 | 19.57 | 19.66 | 401700.0 | 19.33 |
2020-07-27 | 19.75 | 19.01 | 19.33 | 19.65 | 814100.0 | 19.32 |
2020-07-24 | 19.88 | 19.3 | 19.72 | 19.37 | 523600.0 | 19.04 |
2020-07-23 | 19.85 | 19.25 | 19.6 | 19.75 | 519500.0 | 19.41 |
2020-07-22 | 20.36 | 19.39 | 20.35 | 19.59 | 628400.0 | 19.26 |
2020-07-21 | 20.67 | 20.19 | 20.19 | 20.31 | 739800.0 | 19.96 |
2020-07-20 | 20.3 | 19.89 | 20.25 | 19.95 | 270400.0 | 19.61 |
2020-07-17 | 20.41 | 20.08 | 20.29 | 20.3 | 319700.0 | 19.95 |
2020-07-16 | 20.24 | 19.82 | 19.94 | 20.18 | 533700.0 | 19.84 |
2020-07-15 | 20.56 | 19.9 | 20.5 | 20.03 | 513000.0 | 19.69 |
2020-07-14 | 20.18 | 19.58 | 19.68 | 20.1 | 446900.0 | 19.76 |
2020-07-13 | 20.24 | 19.72 | 20.21 | 19.75 | 662700.0 | 19.41 |
2020-07-10 | 19.94 | 19.44 | 19.5 | 19.92 | 569300.0 | 19.58 |
2020-07-09 | 20.04 | 19.38 | 19.91 | 19.52 | 540600.0 | 19.19 |
2020-07-08 | 19.93 | 19.55 | 19.73 | 19.93 | 544500.0 | 19.59 |
2020-07-07 | 20.03 | 19.72 | 19.9 | 19.73 | 625200.0 | 19.39 |
2020-07-06 | 20.47 | 19.89 | 20.29 | 20.07 | 613800.0 | 19.73 |
2020-07-02 | 20.47 | 19.86 | 20.4 | 19.97 | 731800.0 | 19.63 |
2020-07-01 | 20.4 | 19.82 | 19.88 | 20.01 | 548400.0 | 19.67 |
2020-06-30 | 20.08 | 19.81 | 19.97 | 19.88 | 1076400.0 | 19.54 |
2020-06-29 | 19.88 | 18.9 | 19.0 | 19.86 | 468300.0 | 19.52 |
2020-06-26 | 19.56 | 18.53 | 19.56 | 18.82 | 1376200.0 | 18.5 |
2020-06-25 | 19.73 | 19.14 | 19.39 | 19.72 | 976700.0 | 19.38 |
2020-06-24 | 19.82 | 18.88 | 19.68 | 19.52 | 532200.0 | 19.19 |
2020-06-23 | 20.33 | 19.63 | 20.24 | 20.01 | 828200.0 | 19.67 |
2020-06-22 | 20.18 | 19.69 | 19.89 | 19.97 | 633600.0 | 19.63 |
2020-06-19 | 20.46 | 19.77 | 20.17 | 19.96 | 1170300.0 | 19.62 |
2020-06-18 | 20.43 | 19.84 | 19.84 | 20.0 | 488700.0 | 19.66 |
2020-06-17 | 20.41 | 19.91 | 20.41 | 19.95 | 378500.0 | 19.61 |
2020-06-16 | 21.08 | 20.26 | 21.08 | 20.58 | 425700.0 | 20.23 |
2020-06-15 | 20.29 | 19.15 | 19.38 | 20.21 | 473200.0 | 19.87 |
2020-06-12 | 20.34 | 19.47 | 20.12 | 20.15 | 607800.0 | 19.64 |
2020-06-11 | 20.65 | 19.37 | 20.6 | 19.4 | 655000.0 | 18.91 |
2020-06-10 | 22.12 | 21.22 | 21.93 | 21.28 | 565000.0 | 20.74 |
2020-06-09 | 22.4 | 21.78 | 22.37 | 21.95 | 595900.0 | 21.39 |
2020-06-08 | 22.75 | 21.41 | 21.46 | 22.72 | 749400.0 | 22.15 |
2020-06-05 | 21.8 | 21.04 | 21.27 | 21.1 | 629100.0 | 20.57 |
2020-06-04 | 21.05 | 20.59 | 20.91 | 20.95 | 1267500.0 | 20.42 |
2020-06-03 | 21.61 | 21.12 | 21.19 | 21.14 | 540000.0 | 20.61 |
2020-06-02 | 21.1 | 20.73 | 21.05 | 20.92 | 804600.0 | 20.39 |
2020-06-01 | 21.15 | 20.49 | 20.55 | 20.89 | 395200.0 | 20.36 |
2020-05-29 | 20.57 | 19.82 | 20.07 | 20.49 | 1033300.0 | 19.97 |
2020-05-28 | 21.11 | 20.16 | 21.04 | 20.25 | 441000.0 | 19.74 |
2020-05-27 | 20.86 | 20.33 | 20.68 | 20.79 | 741800.0 | 20.26 |
2020-05-26 | 20.48 | 20.16 | 20.28 | 20.28 | 444100.0 | 19.77 |
2020-05-22 | 19.68 | 18.96 | 19.26 | 19.64 | 408300.0 | 19.14 |
2020-05-21 | 19.38 | 18.84 | 18.87 | 19.15 | 731000.0 | 18.67 |
2020-05-20 | 19.28 | 18.79 | 18.82 | 18.96 | 532300.0 | 18.48 |
2020-05-19 | 18.91 | 18.5 | 18.74 | 18.55 | 480900.0 | 18.08 |
2020-05-18 | 19.17 | 18.08 | 18.36 | 18.89 | 682200.0 | 18.41 |
2020-05-15 | 17.59 | 16.83 | 17.01 | 17.56 | 1092100.0 | 17.12 |
2020-05-14 | 17.28 | 16.52 | 16.98 | 17.25 | 684400.0 | 16.81 |
2020-05-13 | 17.74 | 17.0 | 17.62 | 17.27 | 605600.0 | 16.83 |
2020-05-12 | 18.78 | 17.78 | 18.62 | 17.8 | 389100.0 | 17.35 |
2020-05-11 | 18.93 | 18.33 | 18.66 | 18.55 | 679400.0 | 18.08 |
2020-05-08 | 18.98 | 18.25 | 18.25 | 18.96 | 574700.0 | 18.48 |
2020-05-07 | 18.1 | 17.3 | 17.38 | 18.03 | 946200.0 | 17.57 |
2020-05-06 | 18.22 | 17.1 | 18.04 | 17.13 | 529300.0 | 16.7 |
2020-05-05 | 18.27 | 17.45 | 17.45 | 18.01 | 669400.0 | 17.55 |
2020-05-04 | 18.0 | 16.96 | 17.9 | 17.33 | 994500.0 | 16.89 |
2020-05-01 | 20.47 | 17.89 | 19.63 | 18.11 | 1064400.0 | 17.65 |
2020-04-30 | 20.32 | 19.48 | 20.04 | 19.62 | 1648300.0 | 19.12 |
2020-04-29 | 20.77 | 20.03 | 20.14 | 20.47 | 1336600.0 | 19.95 |
2020-04-28 | 19.98 | 19.6 | 19.73 | 19.69 | 598000.0 | 19.19 |
2020-04-27 | 19.47 | 18.87 | 19.28 | 19.31 | 781000.0 | 18.82 |
2020-04-24 | 19.19 | 18.48 | 19.09 | 19.1 | 745500.0 | 18.62 |
2020-04-23 | 19.19 | 18.25 | 18.57 | 19.03 | 644100.0 | 18.55 |
2020-04-22 | 18.79 | 18.12 | 18.79 | 18.15 | 862900.0 | 17.69 |
2020-04-21 | 18.69 | 17.98 | 18.5 | 18.14 | 599500.0 | 17.68 |
2020-04-20 | 19.1 | 18.3 | 18.43 | 18.9 | 627400.0 | 18.42 |
2020-04-17 | 19.29 | 18.41 | 19.29 | 18.78 | 610100.0 | 18.3 |
2020-04-16 | 18.68 | 17.34 | 17.43 | 18.57 | 961400.0 | 18.1 |
2020-04-15 | 18.19 | 17.16 | 18.0 | 17.26 | 719500.0 | 16.82 |
2020-04-14 | 19.09 | 18.41 | 19.0 | 18.63 | 640500.0 | 18.16 |
2020-04-13 | 18.76 | 17.87 | 18.23 | 18.61 | 743000.0 | 18.14 |
2020-04-09 | 18.68 | 17.47 | 18.45 | 18.14 | 927100.0 | 17.68 |
2020-04-08 | 18.13 | 16.86 | 17.08 | 18.03 | 670800.0 | 17.57 |
2020-04-07 | 18.06 | 16.66 | 17.8 | 16.82 | 1061400.0 | 16.39 |
2020-04-06 | 17.63 | 16.83 | 17.39 | 17.25 | 1194100.0 | 16.81 |
2020-04-03 | 17.15 | 15.28 | 15.62 | 16.62 | 6792200.0 | 16.2 |
2020-04-02 | 16.0 | 15.15 | 15.49 | 15.57 | 1905000.0 | 15.18 |
2020-04-01 | 16.18 | 15.23 | 16.05 | 15.63 | 1571500.0 | 15.23 |
2020-03-31 | 17.19 | 16.39 | 16.93 | 16.76 | 938900.0 | 16.34 |
2020-03-30 | 17.17 | 16.67 | 17.17 | 16.85 | 961800.0 | 16.42 |
2020-03-27 | 17.51 | 16.23 | 16.73 | 17.02 | 891100.0 | 16.59 |
2020-03-26 | 17.52 | 16.07 | 16.84 | 17.33 | 951500.0 | 16.89 |
2020-03-25 | 17.87 | 16.49 | 17.3 | 16.68 | 821100.0 | 16.26 |
2020-03-24 | 17.55 | 16.04 | 16.04 | 17.34 | 880100.0 | 16.9 |
2020-03-23 | 16.59 | 15.29 | 16.28 | 15.54 | 1142600.0 | 15.15 |
2020-03-20 | 18.87 | 16.02 | 18.83 | 16.2 | 1438100.0 | 15.79 |
2020-03-19 | 19.18 | 17.12 | 17.12 | 18.5 | 1449400.0 | 18.03 |
2020-03-18 | 18.52 | 16.55 | 17.39 | 17.26 | 1334800.0 | 16.82 |
2020-03-17 | 18.47 | 16.57 | 16.74 | 18.4 | 1332100.0 | 17.93 |
2020-03-16 | 16.82 | 14.5 | 14.5 | 16.33 | 1152600.0 | 15.92 |
2020-03-13 | 16.93 | 14.83 | 16.02 | 16.86 | 1366000.0 | 16.27 |
2020-03-12 | 15.79 | 14.05 | 15.0 | 15.26 | 1244700.0 | 14.72 |
2020-03-11 | 16.94 | 15.9 | 16.85 | 16.22 | 930100.0 | 15.65 |
2020-03-10 | 18.07 | 16.46 | 17.77 | 17.35 | 914300.0 | 16.74 |
2020-03-09 | 18.26 | 17.06 | 17.83 | 17.09 | 629600.0 | 16.49 |
2020-03-06 | 19.48 | 18.34 | 18.44 | 19.44 | 737300.0 | 18.76 |
2020-03-05 | 20.26 | 18.85 | 20.05 | 19.2 | 770200.0 | 18.53 |
2020-03-04 | 20.66 | 20.03 | 20.65 | 20.63 | 700500.0 | 19.91 |
2020-03-03 | 21.22 | 19.85 | 20.89 | 20.22 | 1264500.0 | 19.51 |
2020-03-02 | 20.84 | 19.5 | 20.33 | 20.81 | 1077100.0 | 20.08 |
2020-02-28 | 20.2 | 18.28 | 19.05 | 20.14 | 2209500.0 | 19.43 |
2020-02-27 | 20.91 | 19.88 | 20.73 | 19.91 | 1739900.0 | 19.21 |
2020-02-26 | 21.61 | 20.72 | 20.76 | 21.33 | 1008200.0 | 20.58 |
2020-02-25 | 21.71 | 20.65 | 21.69 | 20.67 | 1257600.0 | 19.94 |
2020-02-24 | 22.1 | 21.32 | 21.56 | 21.71 | 1070100.0 | 20.95 |
2020-02-21 | 25.61 | 22.16 | 24.88 | 22.22 | 2230600.0 | 21.44 |
2020-02-20 | 25.52 | 25.01 | 25.08 | 25.22 | 762700.0 | 24.33 |
2020-02-19 | 25.27 | 24.69 | 24.88 | 25.17 | 706100.0 | 24.29 |
2020-02-18 | 24.83 | 23.8 | 23.91 | 24.82 | 1047600.0 | 23.95 |