名前 | Veritiv Corporation Common Stock |
ティッカー | VRTV |
国 | nan |
上場年 | 2014.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.72 | 21.61 | 22.5 | 21.85 | 63500.0 | 21.85 |
2021-02-12 | 22.35 | 21.61 | 21.91 | 21.97 | 45700.0 | 21.97 |
2021-02-11 | 22.72 | 21.41 | 22.29 | 22.05 | 70100.0 | 22.05 |
2021-02-10 | 23.49 | 22.39 | 23.37 | 22.53 | 67600.0 | 22.53 |
2021-02-09 | 23.38 | 22.03 | 22.23 | 23.27 | 122300.0 | 23.27 |
2021-02-08 | 22.61 | 21.15 | 21.15 | 22.33 | 98600.0 | 22.33 |
2021-02-05 | 21.68 | 20.79 | 21.26 | 20.83 | 52500.0 | 20.83 |
2021-02-04 | 21.31 | 19.64 | 20.0 | 21.14 | 117500.0 | 21.14 |
2021-02-03 | 20.2 | 19.18 | 20.09 | 20.13 | 63000.0 | 20.13 |
2021-02-02 | 20.2 | 19.0 | 19.61 | 19.82 | 101700.0 | 19.82 |
2021-02-01 | 19.4 | 17.79 | 18.81 | 19.1 | 149500.0 | 19.1 |
2021-01-29 | 19.23 | 18.28 | 18.75 | 18.32 | 106200.0 | 18.32 |
2021-01-28 | 19.25 | 18.54 | 19.25 | 18.78 | 101200.0 | 18.78 |
2021-01-27 | 19.91 | 18.2 | 19.91 | 19.09 | 156600.0 | 19.09 |
2021-01-26 | 21.85 | 20.43 | 21.85 | 20.5 | 67200.0 | 20.5 |
2021-01-25 | 22.65 | 21.29 | 22.56 | 21.57 | 153000.0 | 21.57 |
2021-01-22 | 22.91 | 21.66 | 22.27 | 22.85 | 71900.0 | 22.85 |
2021-01-21 | 22.82 | 22.4 | 22.82 | 22.63 | 65800.0 | 22.63 |
2021-01-20 | 23.41 | 22.36 | 22.69 | 22.7 | 62200.0 | 22.7 |
2021-01-19 | 23.38 | 22.41 | 23.2 | 22.47 | 122800.0 | 22.47 |
2021-01-15 | 23.53 | 22.4 | 22.77 | 23.03 | 62000.0 | 23.03 |
2021-01-14 | 23.91 | 22.74 | 22.91 | 23.32 | 59700.0 | 23.32 |
2021-01-13 | 24.0 | 22.69 | 23.82 | 22.74 | 62600.0 | 22.74 |
2021-01-12 | 24.09 | 23.2 | 23.23 | 23.99 | 72700.0 | 23.99 |
2021-01-11 | 23.27 | 22.46 | 22.46 | 23.02 | 49000.0 | 23.02 |
2021-01-08 | 23.22 | 22.25 | 23.22 | 22.77 | 72300.0 | 22.77 |
2021-01-07 | 23.35 | 22.53 | 23.09 | 23.14 | 78600.0 | 23.14 |
2021-01-06 | 23.26 | 21.51 | 21.51 | 22.88 | 296500.0 | 22.88 |
2021-01-05 | 21.65 | 20.72 | 20.8 | 20.87 | 201600.0 | 20.87 |
2021-01-04 | 21.15 | 20.2 | 20.79 | 20.72 | 132800.0 | 20.72 |
2020-12-31 | 21.22 | 20.47 | 20.57 | 20.79 | 76100.0 | 20.79 |
2020-12-30 | 20.76 | 20.19 | 20.65 | 20.64 | 63000.0 | 20.64 |
2020-12-29 | 21.22 | 19.82 | 21.02 | 20.54 | 142700.0 | 20.54 |
2020-12-28 | 21.27 | 20.51 | 21.2 | 20.76 | 94800.0 | 20.76 |
2020-12-24 | 21.6 | 20.88 | 21.24 | 21.04 | 30800.0 | 21.04 |
2020-12-23 | 21.44 | 20.55 | 20.74 | 21.17 | 90100.0 | 21.17 |
2020-12-22 | 20.8 | 20.09 | 20.37 | 20.53 | 94500.0 | 20.53 |
2020-12-21 | 20.56 | 19.0 | 19.4 | 20.44 | 100400.0 | 20.44 |
2020-12-18 | 20.45 | 18.62 | 18.81 | 20.1 | 458000.0 | 20.1 |
2020-12-17 | 19.29 | 18.39 | 18.69 | 18.83 | 129500.0 | 18.83 |
2020-12-16 | 18.75 | 18.34 | 18.54 | 18.58 | 84700.0 | 18.58 |
2020-12-15 | 19.15 | 18.37 | 18.9 | 18.62 | 114100.0 | 18.62 |
2020-12-14 | 19.3 | 18.45 | 19.2 | 18.68 | 89400.0 | 18.68 |
2020-12-11 | 19.79 | 18.56 | 19.34 | 18.78 | 107200.0 | 18.78 |
2020-12-10 | 20.57 | 19.09 | 20.05 | 19.47 | 220700.0 | 19.47 |
2020-12-09 | 20.71 | 19.59 | 19.8 | 20.28 | 120800.0 | 20.28 |
2020-12-08 | 19.75 | 18.81 | 18.84 | 19.59 | 138600.0 | 19.59 |
2020-12-07 | 19.84 | 18.8 | 19.53 | 18.88 | 94600.0 | 18.88 |
2020-12-04 | 20.04 | 18.48 | 18.48 | 19.5 | 123000.0 | 19.5 |
2020-12-03 | 19.9 | 18.18 | 19.0 | 18.41 | 168900.0 | 18.41 |
2020-12-02 | 19.4 | 18.37 | 19.18 | 18.89 | 74200.0 | 18.89 |
2020-12-01 | 19.39 | 18.64 | 19.06 | 19.26 | 100100.0 | 19.26 |
2020-11-30 | 19.28 | 18.44 | 19.08 | 18.58 | 85600.0 | 18.58 |
2020-11-27 | 19.58 | 18.97 | 19.53 | 19.22 | 38200.0 | 19.22 |
2020-11-25 | 20.05 | 18.96 | 19.58 | 19.62 | 73000.0 | 19.62 |
2020-11-24 | 19.8 | 18.52 | 18.82 | 19.58 | 372000.0 | 19.58 |
2020-11-23 | 19.6 | 18.2 | 19.1 | 18.3 | 118400.0 | 18.3 |
2020-11-20 | 18.84 | 18.0 | 18.1 | 18.79 | 139100.0 | 18.79 |
2020-11-19 | 18.2 | 16.8 | 16.99 | 18.14 | 219800.0 | 18.14 |
2020-11-18 | 17.5 | 16.66 | 17.0 | 16.98 | 394700.0 | 16.98 |
2020-11-17 | 19.48 | 16.6 | 19.06 | 16.73 | 1048600.0 | 16.73 |
2020-11-16 | 22.18 | 20.45 | 20.45 | 20.67 | 197800.0 | 20.67 |
2020-11-13 | 20.5 | 19.46 | 19.46 | 19.64 | 119000.0 | 19.64 |
2020-11-12 | 19.47 | 18.81 | 19.47 | 19.35 | 95600.0 | 19.35 |
2020-11-11 | 20.67 | 19.47 | 20.44 | 19.5 | 101400.0 | 19.5 |
2020-11-10 | 23.31 | 19.87 | 21.07 | 20.17 | 220800.0 | 20.17 |
2020-11-09 | 21.33 | 19.7 | 20.0 | 20.85 | 115200.0 | 20.85 |
2020-11-06 | 19.62 | 18.71 | 19.5 | 18.98 | 76000.0 | 18.98 |
2020-11-05 | 19.99 | 16.08 | 16.6 | 19.51 | 178100.0 | 19.51 |
2020-11-04 | 16.58 | 14.45 | 15.42 | 15.9 | 95000.0 | 15.9 |
2020-11-03 | 15.8 | 15.11 | 15.31 | 15.64 | 46900.0 | 15.64 |
2020-11-02 | 15.19 | 14.12 | 14.36 | 15.04 | 58300.0 | 15.04 |
2020-10-30 | 14.96 | 14.0 | 14.1 | 14.4 | 57500.0 | 14.4 |
2020-10-29 | 15.16 | 14.03 | 14.7 | 14.18 | 70700.0 | 14.18 |
2020-10-28 | 15.18 | 14.61 | 14.8 | 14.76 | 70600.0 | 14.76 |
2020-10-27 | 16.26 | 15.14 | 16.14 | 15.17 | 58800.0 | 15.17 |
2020-10-26 | 16.51 | 15.45 | 16.32 | 16.18 | 81700.0 | 16.18 |
2020-10-23 | 17.0 | 16.45 | 16.85 | 16.59 | 22700.0 | 16.59 |
2020-10-22 | 17.38 | 16.15 | 16.83 | 16.59 | 75400.0 | 16.59 |
2020-10-21 | 17.43 | 16.57 | 16.86 | 16.77 | 43900.0 | 16.77 |
2020-10-20 | 17.84 | 16.56 | 17.36 | 16.84 | 68500.0 | 16.84 |
2020-10-19 | 18.57 | 17.12 | 17.84 | 17.14 | 78000.0 | 17.14 |
2020-10-16 | 18.08 | 16.83 | 17.12 | 17.82 | 81400.0 | 17.82 |
2020-10-15 | 17.55 | 16.4 | 16.4 | 17.14 | 57400.0 | 17.14 |
2020-10-14 | 17.16 | 16.38 | 16.4 | 16.66 | 57100.0 | 16.66 |
2020-10-13 | 17.14 | 15.91 | 16.12 | 16.52 | 77700.0 | 16.52 |
2020-10-12 | 16.75 | 15.86 | 15.88 | 16.36 | 70500.0 | 16.36 |
2020-10-09 | 16.27 | 15.49 | 15.76 | 15.73 | 51200.0 | 15.73 |
2020-10-08 | 15.63 | 14.91 | 15.6 | 15.53 | 42500.0 | 15.53 |
2020-10-07 | 15.4 | 14.73 | 14.95 | 15.33 | 91800.0 | 15.33 |
2020-10-06 | 15.56 | 14.51 | 14.97 | 14.55 | 70600.0 | 14.55 |
2020-10-05 | 14.76 | 13.8 | 13.8 | 14.57 | 83500.0 | 14.57 |
2020-10-02 | 13.57 | 12.59 | 12.85 | 13.45 | 49500.0 | 13.45 |
2020-10-01 | 13.11 | 12.3 | 12.63 | 13.01 | 64800.0 | 13.01 |
2020-09-30 | 13.3 | 12.61 | 12.73 | 12.66 | 71900.0 | 12.66 |
2020-09-29 | 13.57 | 12.73 | 13.22 | 12.78 | 54900.0 | 12.78 |
2020-09-28 | 13.77 | 13.24 | 13.28 | 13.45 | 50600.0 | 13.45 |
2020-09-25 | 13.23 | 12.36 | 12.36 | 13.01 | 74900.0 | 13.01 |
2020-09-24 | 13.08 | 12.3 | 12.76 | 12.5 | 83500.0 | 12.5 |
2020-09-23 | 13.97 | 12.57 | 13.92 | 12.67 | 92500.0 | 12.67 |
2020-09-22 | 14.3 | 13.34 | 14.24 | 13.93 | 122800.0 | 13.93 |
2020-09-21 | 14.88 | 13.74 | 14.86 | 14.24 | 112900.0 | 14.24 |
2020-09-18 | 16.18 | 15.17 | 16.0 | 15.35 | 211400.0 | 15.35 |
2020-09-17 | 16.06 | 15.32 | 15.32 | 15.8 | 74700.0 | 15.8 |
2020-09-16 | 15.69 | 14.82 | 14.88 | 15.56 | 80700.0 | 15.56 |
2020-09-15 | 15.29 | 14.72 | 14.87 | 14.84 | 43700.0 | 14.84 |
2020-09-14 | 14.98 | 14.57 | 14.57 | 14.71 | 60900.0 | 14.71 |
2020-09-11 | 14.54 | 13.89 | 14.13 | 14.42 | 59200.0 | 14.42 |
2020-09-10 | 15.02 | 13.87 | 15.01 | 14.04 | 132300.0 | 14.04 |
2020-09-09 | 15.51 | 14.9 | 15.42 | 14.97 | 126100.0 | 14.97 |
2020-09-08 | 16.57 | 15.0 | 16.57 | 15.22 | 120800.0 | 15.22 |
2020-09-04 | 17.65 | 16.57 | 17.65 | 16.74 | 113000.0 | 16.74 |
2020-09-03 | 18.5 | 17.22 | 17.94 | 17.25 | 104400.0 | 17.25 |
2020-09-02 | 18.49 | 17.49 | 17.5 | 18.0 | 114800.0 | 18.0 |
2020-09-01 | 17.73 | 16.99 | 17.37 | 17.54 | 85800.0 | 17.54 |
2020-08-31 | 18.13 | 17.21 | 17.38 | 17.38 | 147300.0 | 17.38 |
2020-08-28 | 18.28 | 17.44 | 17.73 | 17.59 | 120000.0 | 17.59 |
2020-08-27 | 17.9 | 17.36 | 17.64 | 17.76 | 82400.0 | 17.76 |
2020-08-26 | 17.91 | 17.23 | 17.79 | 17.49 | 45300.0 | 17.49 |
2020-08-25 | 18.04 | 17.27 | 17.61 | 17.83 | 67700.0 | 17.83 |
2020-08-24 | 18.32 | 17.32 | 17.45 | 17.54 | 73500.0 | 17.54 |
2020-08-21 | 18.41 | 17.15 | 17.77 | 17.22 | 120200.0 | 17.22 |
2020-08-20 | 18.43 | 17.52 | 17.78 | 17.97 | 57800.0 | 17.97 |
2020-08-19 | 19.31 | 18.03 | 18.37 | 18.17 | 88000.0 | 18.17 |
2020-08-18 | 18.6 | 17.96 | 18.3 | 18.34 | 104200.0 | 18.34 |
2020-08-17 | 18.45 | 17.51 | 17.87 | 18.43 | 97900.0 | 18.43 |
2020-08-14 | 18.19 | 17.54 | 17.87 | 17.87 | 97400.0 | 17.87 |
2020-08-13 | 18.51 | 16.99 | 16.99 | 17.87 | 223200.0 | 17.87 |
2020-08-12 | 17.25 | 16.22 | 16.57 | 16.84 | 104400.0 | 16.84 |
2020-08-11 | 17.24 | 15.0 | 16.65 | 16.37 | 217000.0 | 16.37 |
2020-08-10 | 16.95 | 16.08 | 16.21 | 16.35 | 88100.0 | 16.35 |
2020-08-07 | 16.41 | 15.24 | 15.4 | 16.09 | 94000.0 | 16.09 |
2020-08-06 | 15.87 | 15.02 | 15.71 | 15.41 | 84300.0 | 15.41 |
2020-08-05 | 16.5 | 14.54 | 16.5 | 15.82 | 195800.0 | 15.82 |
2020-08-04 | 16.47 | 15.58 | 16.08 | 16.43 | 110500.0 | 16.43 |
2020-08-03 | 16.43 | 15.17 | 15.48 | 16.16 | 103800.0 | 16.16 |
2020-07-31 | 15.59 | 14.77 | 15.2 | 15.31 | 118600.0 | 15.31 |
2020-07-30 | 16.36 | 15.04 | 16.22 | 15.48 | 139700.0 | 15.48 |
2020-07-29 | 16.85 | 16.2 | 16.2 | 16.43 | 117700.0 | 16.43 |
2020-07-28 | 16.66 | 16.07 | 16.57 | 16.24 | 105400.0 | 16.24 |
2020-07-27 | 16.83 | 16.17 | 16.63 | 16.7 | 63500.0 | 16.7 |
2020-07-24 | 17.43 | 16.52 | 17.43 | 16.71 | 95700.0 | 16.71 |
2020-07-23 | 17.65 | 17.04 | 17.35 | 17.28 | 118400.0 | 17.28 |
2020-07-22 | 17.56 | 16.55 | 16.95 | 17.35 | 123200.0 | 17.35 |
2020-07-21 | 17.89 | 16.4 | 16.7 | 17.11 | 138000.0 | 17.11 |
2020-07-20 | 16.7 | 15.83 | 16.33 | 16.41 | 222900.0 | 16.41 |
2020-07-17 | 17.0 | 15.8 | 16.01 | 16.45 | 124400.0 | 16.45 |
2020-07-16 | 16.13 | 15.39 | 15.75 | 16.04 | 108600.0 | 16.04 |
2020-07-15 | 16.14 | 15.21 | 15.38 | 15.78 | 91100.0 | 15.78 |
2020-07-14 | 15.06 | 14.51 | 14.85 | 15.0 | 67300.0 | 15.0 |
2020-07-13 | 16.07 | 14.86 | 16.07 | 14.99 | 114100.0 | 14.99 |
2020-07-10 | 16.4 | 14.9 | 15.03 | 15.71 | 107600.0 | 15.71 |
2020-07-09 | 15.81 | 14.37 | 15.81 | 15.08 | 125900.0 | 15.08 |
2020-07-08 | 16.82 | 15.79 | 16.15 | 15.89 | 106500.0 | 15.89 |
2020-07-07 | 16.64 | 16.1 | 16.42 | 16.31 | 94600.0 | 16.31 |
2020-07-06 | 16.99 | 16.1 | 16.88 | 16.71 | 79000.0 | 16.71 |
2020-07-02 | 17.02 | 16.36 | 16.87 | 16.53 | 66300.0 | 16.53 |
2020-07-01 | 17.17 | 16.19 | 16.99 | 16.31 | 114500.0 | 16.31 |
2020-06-30 | 16.98 | 15.68 | 15.77 | 16.96 | 129600.0 | 16.96 |
2020-06-29 | 16.07 | 14.56 | 15.48 | 15.94 | 171700.0 | 15.94 |
2020-06-26 | 15.5 | 14.44 | 15.0 | 15.22 | 201900.0 | 15.22 |
2020-06-25 | 15.54 | 14.65 | 15.18 | 15.27 | 142500.0 | 15.27 |
2020-06-24 | 15.77 | 15.1 | 15.47 | 15.34 | 120600.0 | 15.34 |
2020-06-23 | 16.74 | 15.07 | 16.74 | 15.77 | 173400.0 | 15.77 |
2020-06-22 | 16.73 | 15.83 | 16.33 | 16.32 | 123900.0 | 16.32 |
2020-06-19 | 16.73 | 15.82 | 16.44 | 16.58 | 197000.0 | 16.58 |
2020-06-18 | 16.62 | 15.86 | 16.0 | 16.26 | 69300.0 | 16.26 |
2020-06-17 | 17.27 | 16.06 | 17.0 | 16.28 | 116700.0 | 16.28 |
2020-06-16 | 17.96 | 17.03 | 17.96 | 17.09 | 152900.0 | 17.09 |
2020-06-15 | 17.39 | 15.71 | 15.73 | 16.93 | 100900.0 | 16.93 |
2020-06-12 | 17.06 | 16.05 | 16.63 | 16.36 | 128800.0 | 16.36 |
2020-06-11 | 17.06 | 15.58 | 16.75 | 15.82 | 185600.0 | 15.82 |
2020-06-10 | 20.93 | 17.89 | 20.42 | 17.9 | 185100.0 | 17.9 |
2020-06-09 | 22.82 | 20.26 | 22.7 | 20.41 | 313600.0 | 20.41 |
2020-06-08 | 24.66 | 20.13 | 20.21 | 22.68 | 498400.0 | 22.68 |
2020-06-05 | 20.23 | 18.26 | 18.5 | 20.07 | 354800.0 | 20.07 |
2020-06-04 | 17.58 | 12.77 | 12.97 | 17.55 | 349900.0 | 17.55 |
2020-06-03 | 13.63 | 12.0 | 12.0 | 12.97 | 120200.0 | 12.97 |
2020-06-02 | 12.58 | 11.64 | 12.49 | 11.96 | 125400.0 | 11.96 |
2020-06-01 | 12.92 | 12.35 | 12.56 | 12.49 | 59700.0 | 12.49 |
2020-05-29 | 12.86 | 12.27 | 12.65 | 12.46 | 109900.0 | 12.46 |
2020-05-28 | 14.6 | 12.86 | 14.6 | 12.96 | 206900.0 | 12.96 |
2020-05-27 | 14.79 | 12.54 | 12.61 | 14.68 | 227000.0 | 14.68 |
2020-05-26 | 12.09 | 10.79 | 10.98 | 12.06 | 110900.0 | 12.06 |
2020-05-22 | 10.69 | 9.92 | 10.05 | 10.41 | 69200.0 | 10.41 |
2020-05-21 | 10.6 | 9.98 | 10.03 | 10.09 | 127200.0 | 10.09 |
2020-05-20 | 9.94 | 9.57 | 9.67 | 9.88 | 121200.0 | 9.88 |
2020-05-19 | 9.62 | 8.88 | 9.14 | 9.45 | 83900.0 | 9.45 |
2020-05-18 | 10.0 | 8.87 | 9.68 | 9.23 | 184700.0 | 9.23 |
2020-05-15 | 9.55 | 8.69 | 9.0 | 9.34 | 114200.0 | 9.34 |
2020-05-14 | 9.26 | 8.03 | 8.7 | 9.05 | 94100.0 | 9.05 |
2020-05-13 | 10.48 | 8.81 | 10.44 | 8.86 | 148900.0 | 8.86 |
2020-05-12 | 10.97 | 9.79 | 10.34 | 9.92 | 161500.0 | 9.92 |
2020-05-11 | 9.88 | 9.14 | 9.63 | 9.8 | 112600.0 | 9.8 |
2020-05-08 | 9.65 | 9.2 | 9.2 | 9.65 | 83600.0 | 9.65 |
2020-05-07 | 9.39 | 8.74 | 9.14 | 8.86 | 75400.0 | 8.86 |
2020-05-06 | 9.51 | 8.77 | 9.5 | 8.83 | 76800.0 | 8.83 |
2020-05-05 | 9.32 | 8.57 | 9.11 | 8.64 | 61300.0 | 8.64 |
2020-05-04 | 9.16 | 8.47 | 9.15 | 8.95 | 87500.0 | 8.95 |
2020-05-01 | 9.44 | 8.81 | 9.15 | 9.11 | 51400.0 | 9.11 |
2020-04-30 | 10.18 | 9.11 | 10.09 | 9.37 | 77400.0 | 9.37 |
2020-04-29 | 10.89 | 9.26 | 9.26 | 10.55 | 141700.0 | 10.55 |
2020-04-28 | 9.44 | 8.15 | 9.34 | 8.87 | 136500.0 | 8.87 |
2020-04-27 | 9.09 | 7.7 | 7.75 | 8.97 | 126200.0 | 8.97 |
2020-04-24 | 7.91 | 7.15 | 7.25 | 7.72 | 142400.0 | 7.72 |
2020-04-23 | 7.71 | 7.1 | 7.25 | 7.19 | 134100.0 | 7.19 |
2020-04-22 | 7.86 | 7.2 | 7.86 | 7.22 | 100700.0 | 7.22 |
2020-04-21 | 7.63 | 7.04 | 7.25 | 7.57 | 166200.0 | 7.57 |
2020-04-20 | 8.3 | 7.55 | 8.24 | 7.58 | 151900.0 | 7.58 |
2020-04-17 | 8.84 | 8.17 | 8.46 | 8.38 | 140900.0 | 8.38 |
2020-04-16 | 8.19 | 7.66 | 8.0 | 8.15 | 163200.0 | 8.15 |
2020-04-15 | 8.6 | 8.08 | 8.43 | 8.15 | 128700.0 | 8.15 |
2020-04-14 | 10.15 | 8.7 | 10.15 | 8.84 | 113700.0 | 8.84 |
2020-04-13 | 10.09 | 9.46 | 10.01 | 9.7 | 111000.0 | 9.7 |
2020-04-09 | 10.26 | 9.45 | 9.69 | 10.05 | 143900.0 | 10.05 |
2020-04-08 | 9.55 | 8.59 | 8.88 | 9.48 | 141400.0 | 9.48 |
2020-04-07 | 9.06 | 8.29 | 8.51 | 8.48 | 136900.0 | 8.48 |
2020-04-06 | 8.5 | 7.85 | 7.85 | 8.24 | 101100.0 | 8.24 |
2020-04-03 | 8.13 | 7.31 | 8.08 | 7.58 | 117700.0 | 7.58 |
2020-04-02 | 8.3 | 7.76 | 7.84 | 8.12 | 83500.0 | 8.12 |
2020-04-01 | 7.9 | 7.23 | 7.52 | 7.7 | 130000.0 | 7.7 |
2020-03-31 | 8.42 | 7.66 | 7.9 | 7.86 | 215600.0 | 7.86 |
2020-03-30 | 9.65 | 8.05 | 9.45 | 8.17 | 125700.0 | 8.17 |
2020-03-27 | 10.15 | 9.47 | 9.85 | 9.73 | 173200.0 | 9.73 |
2020-03-26 | 11.05 | 9.69 | 9.82 | 10.48 | 166300.0 | 10.48 |
2020-03-25 | 11.31 | 9.64 | 10.37 | 9.76 | 227900.0 | 9.76 |
2020-03-24 | 10.34 | 9.38 | 9.76 | 10.21 | 283900.0 | 10.21 |
2020-03-23 | 9.81 | 7.86 | 8.29 | 9.26 | 293800.0 | 9.26 |
2020-03-20 | 9.95 | 8.05 | 8.5 | 8.3 | 681200.0 | 8.3 |
2020-03-19 | 10.43 | 6.98 | 7.1 | 8.24 | 348700.0 | 8.24 |
2020-03-18 | 8.24 | 6.94 | 7.46 | 7.01 | 234800.0 | 7.01 |
2020-03-17 | 8.88 | 5.9 | 6.0 | 7.73 | 408000.0 | 7.73 |
2020-03-16 | 6.76 | 5.7 | 6.75 | 5.75 | 157300.0 | 5.75 |
2020-03-13 | 7.25 | 6.26 | 6.68 | 7.25 | 184600.0 | 7.25 |
2020-03-12 | 6.65 | 5.85 | 6.25 | 6.27 | 213000.0 | 6.27 |
2020-03-11 | 7.65 | 6.62 | 7.65 | 6.7 | 118000.0 | 6.7 |
2020-03-10 | 7.88 | 6.89 | 7.59 | 7.85 | 213900.0 | 7.85 |
2020-03-09 | 8.16 | 6.5 | 8.16 | 7.09 | 221200.0 | 7.09 |
2020-03-06 | 8.9 | 8.15 | 8.25 | 8.89 | 238600.0 | 8.89 |
2020-03-05 | 9.98 | 7.8 | 9.86 | 8.05 | 258100.0 | 8.05 |
2020-03-04 | 11.9 | 9.95 | 11.9 | 10.11 | 155000.0 | 10.11 |
2020-03-03 | 12.08 | 11.6 | 11.91 | 11.71 | 201500.0 | 11.71 |
2020-03-02 | 12.19 | 11.78 | 12.19 | 12.06 | 124600.0 | 12.06 |
2020-02-28 | 13.29 | 11.42 | 11.42 | 12.04 | 246800.0 | 12.04 |
2020-02-27 | 12.1 | 11.24 | 11.5 | 11.72 | 143300.0 | 11.72 |
2020-02-26 | 12.61 | 11.92 | 12.4 | 11.97 | 105100.0 | 11.97 |
2020-02-25 | 12.61 | 11.91 | 12.59 | 12.13 | 131700.0 | 12.13 |
2020-02-24 | 13.05 | 12.29 | 12.89 | 12.59 | 87300.0 | 12.59 |
2020-02-21 | 13.58 | 13.08 | 13.58 | 13.39 | 82900.0 | 13.39 |
2020-02-20 | 13.88 | 13.4 | 13.44 | 13.6 | 64700.0 | 13.6 |
2020-02-19 | 13.69 | 13.26 | 13.27 | 13.46 | 56400.0 | 13.46 |
2020-02-18 | 13.22 | 12.6 | 13.05 | 13.16 | 81500.0 | 13.16 |