名前 | World Acceptance Corporation Common Stock |
ティッカー | WRLD |
国 | United States |
上場年 | 1991.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 135.06 | 130.04 | 134.67 | 134.89 | 66100.0 | 134.89 |
2021-02-12 | 134.11 | 129.34 | 129.34 | 133.31 | 55800.0 | 133.31 |
2021-02-11 | 132.38 | 124.02 | 127.02 | 128.88 | 43500.0 | 128.88 |
2021-02-10 | 135.8 | 125.71 | 135.62 | 125.92 | 54100.0 | 125.92 |
2021-02-09 | 135.77 | 131.38 | 132.45 | 135.18 | 73000.0 | 135.18 |
2021-02-08 | 135.0 | 129.02 | 132.09 | 132.01 | 51800.0 | 132.01 |
2021-02-05 | 132.37 | 127.31 | 131.73 | 130.53 | 47600.0 | 130.53 |
2021-02-04 | 136.39 | 124.52 | 134.88 | 130.13 | 110100.0 | 130.13 |
2021-02-03 | 137.0 | 130.48 | 135.72 | 133.69 | 48300.0 | 133.69 |
2021-02-02 | 139.95 | 127.77 | 138.47 | 135.24 | 115400.0 | 135.24 |
2021-02-01 | 144.76 | 135.84 | 143.42 | 139.18 | 84500.0 | 139.18 |
2021-01-29 | 150.34 | 139.25 | 143.85 | 143.42 | 80000.0 | 143.42 |
2021-01-28 | 170.98 | 131.53 | 162.57 | 141.26 | 252300.0 | 141.26 |
2021-01-27 | 167.49 | 122.4 | 124.53 | 164.61 | 436900.0 | 164.61 |
2021-01-26 | 125.93 | 110.92 | 113.61 | 125.19 | 92400.0 | 125.19 |
2021-01-25 | 114.99 | 108.47 | 110.78 | 110.7 | 101100.0 | 110.7 |
2021-01-22 | 126.13 | 108.0 | 125.36 | 112.19 | 171900.0 | 112.19 |
2021-01-21 | 120.97 | 114.49 | 118.92 | 119.5 | 81600.0 | 119.5 |
2021-01-20 | 126.68 | 115.32 | 123.21 | 119.79 | 99000.0 | 119.79 |
2021-01-19 | 144.56 | 120.88 | 142.06 | 121.72 | 146500.0 | 121.72 |
2021-01-15 | 149.72 | 139.84 | 142.85 | 141.05 | 74000.0 | 141.05 |
2021-01-14 | 151.38 | 138.53 | 139.59 | 145.31 | 160300.0 | 145.31 |
2021-01-13 | 142.99 | 134.46 | 135.34 | 141.34 | 96700.0 | 141.34 |
2021-01-12 | 137.6 | 128.93 | 129.0 | 137.15 | 100800.0 | 137.15 |
2021-01-11 | 128.86 | 120.7 | 123.53 | 128.73 | 63500.0 | 128.73 |
2021-01-08 | 127.26 | 121.59 | 121.59 | 123.88 | 80000.0 | 123.88 |
2021-01-07 | 121.98 | 114.09 | 115.61 | 120.09 | 81400.0 | 120.09 |
2021-01-06 | 114.81 | 106.93 | 107.49 | 113.5 | 118800.0 | 113.5 |
2021-01-05 | 109.47 | 103.5 | 103.88 | 107.68 | 48400.0 | 107.68 |
2021-01-04 | 105.97 | 100.71 | 101.78 | 104.9 | 57300.0 | 104.9 |
2020-12-31 | 104.48 | 98.0 | 100.44 | 102.22 | 42100.0 | 102.22 |
2020-12-30 | 102.99 | 99.8 | 101.75 | 101.03 | 18200.0 | 101.03 |
2020-12-29 | 107.21 | 100.94 | 104.34 | 102.24 | 25200.0 | 102.24 |
2020-12-28 | 107.14 | 103.45 | 104.37 | 103.6 | 25200.0 | 103.6 |
2020-12-24 | 104.41 | 102.9 | 102.94 | 103.43 | 6700.0 | 103.43 |
2020-12-23 | 103.45 | 100.44 | 101.14 | 102.94 | 56900.0 | 102.94 |
2020-12-22 | 101.76 | 98.86 | 100.01 | 100.76 | 61200.0 | 100.76 |
2020-12-21 | 103.69 | 97.13 | 103.69 | 98.92 | 67200.0 | 98.92 |
2020-12-18 | 105.99 | 101.19 | 103.89 | 105.55 | 309900.0 | 105.55 |
2020-12-17 | 104.51 | 98.88 | 100.74 | 103.13 | 58400.0 | 103.13 |
2020-12-16 | 105.72 | 99.1 | 104.69 | 101.01 | 46800.0 | 101.01 |
2020-12-15 | 107.09 | 98.73 | 101.6 | 105.24 | 70100.0 | 105.24 |
2020-12-14 | 115.12 | 100.57 | 115.12 | 101.44 | 86600.0 | 101.44 |
2020-12-11 | 116.14 | 111.52 | 115.78 | 114.0 | 37000.0 | 114.0 |
2020-12-10 | 117.8 | 114.64 | 117.8 | 117.0 | 38400.0 | 117.0 |
2020-12-09 | 118.88 | 115.47 | 116.96 | 117.9 | 45300.0 | 117.9 |
2020-12-08 | 118.02 | 114.43 | 116.3 | 116.53 | 62300.0 | 116.53 |
2020-12-07 | 120.0 | 114.13 | 120.0 | 117.42 | 41900.0 | 117.42 |
2020-12-04 | 124.02 | 116.2 | 117.38 | 120.21 | 48200.0 | 120.21 |
2020-12-03 | 118.57 | 115.76 | 116.4 | 117.18 | 29700.0 | 117.18 |
2020-12-02 | 117.77 | 114.46 | 115.66 | 116.75 | 50700.0 | 116.75 |
2020-12-01 | 116.96 | 113.72 | 113.72 | 115.49 | 32100.0 | 115.49 |
2020-11-30 | 114.4 | 111.84 | 113.3 | 112.91 | 42400.0 | 112.91 |
2020-11-27 | 117.56 | 112.98 | 117.56 | 114.52 | 26800.0 | 114.52 |
2020-11-25 | 118.58 | 115.13 | 115.8 | 117.7 | 22300.0 | 117.7 |
2020-11-24 | 117.24 | 110.25 | 111.88 | 116.83 | 49100.0 | 116.83 |
2020-11-23 | 111.17 | 108.0 | 110.08 | 109.88 | 30200.0 | 109.88 |
2020-11-20 | 112.38 | 108.64 | 111.88 | 109.76 | 52700.0 | 109.76 |
2020-11-19 | 113.76 | 109.84 | 110.75 | 113.16 | 54600.0 | 113.16 |
2020-11-18 | 112.77 | 110.43 | 110.55 | 110.43 | 31100.0 | 110.43 |
2020-11-17 | 110.54 | 106.19 | 108.18 | 110.49 | 46700.0 | 110.49 |
2020-11-16 | 111.53 | 107.54 | 109.08 | 108.73 | 54700.0 | 108.73 |
2020-11-13 | 109.94 | 105.07 | 105.07 | 108.93 | 51900.0 | 108.93 |
2020-11-12 | 106.34 | 103.12 | 104.41 | 104.26 | 54000.0 | 104.26 |
2020-11-11 | 105.38 | 101.13 | 105.38 | 105.1 | 42400.0 | 105.1 |
2020-11-10 | 104.27 | 101.48 | 104.08 | 104.1 | 49200.0 | 104.1 |
2020-11-09 | 106.17 | 99.3 | 100.0 | 102.16 | 115100.0 | 102.16 |
2020-11-06 | 96.46 | 93.72 | 95.37 | 95.75 | 53100.0 | 95.75 |
2020-11-05 | 96.17 | 91.0 | 92.71 | 94.96 | 44700.0 | 94.96 |
2020-11-04 | 93.32 | 86.07 | 86.39 | 91.07 | 61500.0 | 91.07 |
2020-11-03 | 88.0 | 83.7 | 87.04 | 86.92 | 48200.0 | 86.92 |
2020-11-02 | 87.32 | 83.64 | 85.61 | 85.78 | 77300.0 | 85.78 |
2020-10-30 | 90.88 | 82.44 | 87.67 | 83.99 | 68300.0 | 83.99 |
2020-10-29 | 91.34 | 87.25 | 89.03 | 87.58 | 46800.0 | 87.58 |
2020-10-28 | 93.29 | 88.56 | 92.77 | 89.7 | 39600.0 | 89.7 |
2020-10-27 | 97.78 | 94.92 | 96.51 | 95.04 | 36200.0 | 95.04 |
2020-10-26 | 100.28 | 95.67 | 97.87 | 96.37 | 72800.0 | 96.37 |
2020-10-23 | 104.59 | 98.4 | 103.02 | 100.31 | 67900.0 | 100.31 |
2020-10-22 | 114.5 | 101.89 | 114.5 | 103.77 | 109000.0 | 103.77 |
2020-10-21 | 115.2 | 110.68 | 113.92 | 111.38 | 97000.0 | 111.38 |
2020-10-20 | 115.67 | 112.39 | 112.39 | 113.84 | 84300.0 | 113.84 |
2020-10-19 | 111.44 | 108.7 | 108.7 | 110.83 | 63400.0 | 110.83 |
2020-10-16 | 109.48 | 106.63 | 109.16 | 107.61 | 50300.0 | 107.61 |
2020-10-15 | 109.55 | 105.03 | 105.63 | 108.93 | 38500.0 | 108.93 |
2020-10-14 | 108.78 | 104.06 | 106.1 | 107.95 | 59100.0 | 107.95 |
2020-10-13 | 106.49 | 104.32 | 105.08 | 105.78 | 49200.0 | 105.78 |
2020-10-12 | 107.08 | 103.41 | 105.69 | 106.12 | 87100.0 | 106.12 |
2020-10-09 | 109.88 | 105.13 | 108.83 | 105.13 | 40200.0 | 105.13 |
2020-10-08 | 108.84 | 105.82 | 107.15 | 107.34 | 42400.0 | 107.34 |
2020-10-07 | 109.44 | 104.17 | 108.91 | 106.01 | 53100.0 | 106.01 |
2020-10-06 | 110.88 | 106.37 | 110.44 | 107.65 | 101000.0 | 107.65 |
2020-10-05 | 111.36 | 109.02 | 110.7 | 109.37 | 57500.0 | 109.37 |
2020-10-02 | 110.2 | 106.58 | 106.58 | 108.98 | 114600.0 | 108.98 |
2020-10-01 | 109.33 | 104.49 | 105.27 | 109.33 | 67500.0 | 109.33 |
2020-09-30 | 106.94 | 102.13 | 102.13 | 105.55 | 90700.0 | 105.55 |
2020-09-29 | 103.21 | 99.73 | 99.77 | 101.61 | 96400.0 | 101.61 |
2020-09-28 | 100.78 | 96.63 | 96.63 | 99.97 | 66400.0 | 99.97 |
2020-09-25 | 96.26 | 92.9 | 92.9 | 95.21 | 66300.0 | 95.21 |
2020-09-24 | 93.44 | 91.07 | 92.04 | 92.55 | 115000.0 | 92.55 |
2020-09-23 | 95.4 | 91.67 | 93.74 | 93.0 | 84800.0 | 93.0 |
2020-09-22 | 97.07 | 93.37 | 95.3 | 94.86 | 74800.0 | 94.86 |
2020-09-21 | 100.06 | 93.58 | 95.79 | 95.39 | 121800.0 | 95.39 |
2020-09-18 | 103.87 | 96.82 | 98.8 | 97.96 | 379100.0 | 97.96 |
2020-09-17 | 100.13 | 96.16 | 96.75 | 97.65 | 92000.0 | 97.65 |
2020-09-16 | 102.3 | 93.92 | 95.0 | 98.87 | 108500.0 | 98.87 |
2020-09-15 | 97.19 | 92.51 | 92.51 | 94.78 | 91900.0 | 94.78 |
2020-09-14 | 93.25 | 86.0 | 87.33 | 92.22 | 79200.0 | 92.22 |
2020-09-11 | 89.79 | 85.07 | 89.79 | 86.63 | 68600.0 | 86.63 |
2020-09-10 | 95.12 | 88.66 | 95.12 | 88.71 | 117000.0 | 88.71 |
2020-09-09 | 94.89 | 91.41 | 94.89 | 94.3 | 77400.0 | 94.3 |
2020-09-08 | 95.95 | 92.96 | 95.95 | 94.02 | 137300.0 | 94.02 |
2020-09-04 | 98.68 | 96.19 | 98.68 | 97.1 | 65700.0 | 97.1 |
2020-09-03 | 97.87 | 91.67 | 97.83 | 97.12 | 58100.0 | 97.12 |
2020-09-02 | 98.08 | 93.04 | 94.5 | 97.52 | 50500.0 | 97.52 |
2020-09-01 | 94.65 | 89.52 | 90.38 | 94.65 | 69800.0 | 94.65 |
2020-08-31 | 94.5 | 89.09 | 94.0 | 90.99 | 73400.0 | 90.99 |
2020-08-28 | 95.07 | 92.94 | 95.07 | 94.31 | 53700.0 | 94.31 |
2020-08-27 | 96.99 | 94.01 | 96.99 | 94.01 | 60300.0 | 94.01 |
2020-08-26 | 96.59 | 94.8 | 95.55 | 96.59 | 52200.0 | 96.59 |
2020-08-25 | 95.29 | 92.83 | 94.26 | 95.13 | 43500.0 | 95.13 |
2020-08-24 | 94.05 | 91.62 | 94.05 | 93.17 | 51100.0 | 93.17 |
2020-08-21 | 92.7 | 89.81 | 91.85 | 92.53 | 36400.0 | 92.53 |
2020-08-20 | 93.09 | 90.28 | 90.66 | 92.27 | 49700.0 | 92.27 |
2020-08-19 | 95.38 | 88.41 | 88.55 | 91.89 | 78400.0 | 91.89 |
2020-08-18 | 89.24 | 86.09 | 88.0 | 89.03 | 85500.0 | 89.03 |
2020-08-17 | 87.94 | 84.76 | 86.78 | 87.94 | 45700.0 | 87.94 |
2020-08-14 | 88.36 | 85.71 | 86.25 | 86.43 | 42900.0 | 86.43 |
2020-08-13 | 87.4 | 85.09 | 85.87 | 86.97 | 39600.0 | 86.97 |
2020-08-12 | 87.81 | 85.18 | 87.81 | 85.72 | 79400.0 | 85.72 |
2020-08-11 | 87.83 | 84.2 | 86.87 | 86.16 | 76900.0 | 86.16 |
2020-08-10 | 87.31 | 80.76 | 81.42 | 85.51 | 77000.0 | 85.51 |
2020-08-07 | 81.41 | 77.96 | 78.24 | 80.5 | 36900.0 | 80.5 |
2020-08-06 | 81.61 | 77.12 | 77.12 | 78.97 | 46000.0 | 78.97 |
2020-08-05 | 77.92 | 76.0 | 76.49 | 77.65 | 26600.0 | 77.65 |
2020-08-04 | 75.47 | 73.73 | 74.85 | 75.38 | 36500.0 | 75.38 |
2020-08-03 | 76.66 | 73.84 | 75.51 | 75.22 | 49700.0 | 75.22 |
2020-07-31 | 75.87 | 73.44 | 75.74 | 74.3 | 54300.0 | 74.3 |
2020-07-30 | 78.7 | 68.74 | 78.18 | 76.2 | 60900.0 | 76.2 |
2020-07-29 | 72.07 | 68.32 | 68.32 | 71.07 | 54300.0 | 71.07 |
2020-07-28 | 69.21 | 66.89 | 66.89 | 68.3 | 30500.0 | 68.3 |
2020-07-27 | 68.11 | 65.56 | 67.67 | 66.92 | 21500.0 | 66.92 |
2020-07-24 | 69.55 | 66.19 | 66.4 | 68.17 | 55800.0 | 68.17 |
2020-07-23 | 66.62 | 64.44 | 64.44 | 66.01 | 48300.0 | 66.01 |
2020-07-22 | 66.49 | 63.64 | 65.45 | 65.07 | 33900.0 | 65.07 |
2020-07-21 | 67.25 | 65.07 | 65.07 | 65.8 | 30700.0 | 65.8 |
2020-07-20 | 65.72 | 60.95 | 65.3 | 64.01 | 36200.0 | 64.01 |
2020-07-17 | 68.38 | 64.99 | 66.77 | 65.39 | 34000.0 | 65.39 |
2020-07-16 | 68.49 | 65.23 | 68.31 | 67.19 | 58000.0 | 67.19 |
2020-07-15 | 70.79 | 66.91 | 67.42 | 68.9 | 64300.0 | 68.9 |
2020-07-14 | 66.7 | 64.58 | 65.35 | 65.66 | 41700.0 | 65.66 |
2020-07-13 | 66.97 | 63.18 | 65.61 | 66.0 | 42600.0 | 66.0 |
2020-07-10 | 64.8 | 61.06 | 61.99 | 64.48 | 37500.0 | 64.48 |
2020-07-09 | 65.15 | 61.7 | 65.15 | 62.17 | 42000.0 | 62.17 |
2020-07-08 | 65.64 | 62.79 | 64.11 | 64.75 | 34300.0 | 64.75 |
2020-07-07 | 67.73 | 64.44 | 67.73 | 64.44 | 30600.0 | 64.44 |
2020-07-06 | 67.95 | 65.41 | 66.43 | 67.76 | 30400.0 | 67.76 |
2020-07-02 | 68.5 | 63.59 | 67.8 | 64.77 | 60500.0 | 64.77 |
2020-07-01 | 67.07 | 64.79 | 66.03 | 66.45 | 78100.0 | 66.45 |
2020-06-30 | 66.34 | 64.27 | 64.39 | 65.52 | 63600.0 | 65.52 |
2020-06-29 | 66.57 | 63.44 | 64.91 | 64.98 | 62500.0 | 64.98 |
2020-06-26 | 66.55 | 63.08 | 66.55 | 64.89 | 136000.0 | 64.89 |
2020-06-25 | 67.45 | 64.76 | 64.76 | 67.08 | 36800.0 | 67.08 |
2020-06-24 | 68.36 | 64.31 | 68.26 | 65.83 | 68000.0 | 65.83 |
2020-06-23 | 69.9 | 66.91 | 69.24 | 69.31 | 60000.0 | 69.31 |
2020-06-22 | 68.71 | 66.02 | 68.13 | 67.87 | 43300.0 | 67.87 |
2020-06-19 | 70.37 | 66.37 | 69.68 | 69.15 | 134400.0 | 69.15 |
2020-06-18 | 71.75 | 68.48 | 70.07 | 68.82 | 44200.0 | 68.82 |
2020-06-17 | 71.9 | 68.85 | 71.4 | 70.91 | 69200.0 | 70.91 |
2020-06-16 | 72.84 | 68.79 | 72.84 | 70.42 | 41500.0 | 70.42 |
2020-06-15 | 70.9 | 63.99 | 64.96 | 69.62 | 77600.0 | 69.62 |
2020-06-12 | 71.53 | 66.26 | 71.53 | 68.03 | 61500.0 | 68.03 |
2020-06-11 | 69.77 | 67.88 | 69.66 | 68.2 | 60700.0 | 68.2 |
2020-06-10 | 78.07 | 73.3 | 78.07 | 74.21 | 45800.0 | 74.21 |
2020-06-09 | 79.34 | 75.44 | 77.79 | 78.69 | 63200.0 | 78.69 |
2020-06-08 | 82.13 | 79.96 | 81.5 | 80.51 | 80600.0 | 80.51 |
2020-06-05 | 81.81 | 74.04 | 76.04 | 79.75 | 116600.0 | 79.75 |
2020-06-04 | 71.7 | 65.89 | 68.37 | 71.69 | 77300.0 | 71.69 |
2020-06-03 | 70.32 | 65.1 | 66.59 | 69.4 | 34900.0 | 69.4 |
2020-06-02 | 67.62 | 64.35 | 67.43 | 65.09 | 49400.0 | 65.09 |
2020-06-01 | 67.55 | 64.91 | 65.96 | 66.5 | 52500.0 | 66.5 |
2020-05-29 | 67.28 | 63.34 | 66.18 | 66.5 | 85700.0 | 66.5 |
2020-05-28 | 70.49 | 65.92 | 69.75 | 67.08 | 103200.0 | 67.08 |
2020-05-27 | 68.73 | 64.8 | 65.53 | 68.5 | 50500.0 | 68.5 |
2020-05-26 | 64.39 | 61.96 | 63.72 | 63.25 | 43500.0 | 63.25 |
2020-05-22 | 61.67 | 58.41 | 61.67 | 60.69 | 45100.0 | 60.69 |
2020-05-21 | 62.7 | 59.89 | 61.95 | 61.74 | 36900.0 | 61.74 |
2020-05-20 | 63.54 | 58.49 | 61.65 | 61.51 | 34500.0 | 61.51 |
2020-05-19 | 61.32 | 58.42 | 61.28 | 59.79 | 67600.0 | 59.79 |
2020-05-18 | 62.53 | 56.12 | 56.84 | 62.3 | 74500.0 | 62.3 |
2020-05-15 | 55.27 | 52.66 | 53.7 | 54.38 | 56700.0 | 54.38 |
2020-05-14 | 54.62 | 47.72 | 48.64 | 54.18 | 75100.0 | 54.18 |
2020-05-13 | 54.98 | 49.56 | 52.59 | 50.38 | 57200.0 | 50.38 |
2020-05-12 | 58.0 | 52.65 | 57.03 | 52.99 | 99600.0 | 52.99 |
2020-05-11 | 63.42 | 57.1 | 62.39 | 57.12 | 61200.0 | 57.12 |
2020-05-08 | 63.55 | 61.0 | 61.02 | 62.76 | 70600.0 | 62.76 |
2020-05-07 | 63.77 | 59.76 | 63.19 | 60.43 | 102900.0 | 60.43 |
2020-05-06 | 59.14 | 53.32 | 57.3 | 58.95 | 181500.0 | 58.95 |
2020-05-05 | 61.86 | 57.78 | 61.8 | 58.4 | 43800.0 | 58.4 |
2020-05-04 | 62.83 | 57.44 | 59.0 | 60.08 | 98400.0 | 60.08 |
2020-05-01 | 67.08 | 58.01 | 65.14 | 59.02 | 118600.0 | 59.02 |
2020-04-30 | 72.97 | 67.02 | 72.97 | 67.85 | 130600.0 | 67.85 |
2020-04-29 | 76.21 | 67.96 | 68.92 | 75.37 | 155600.0 | 75.37 |
2020-04-28 | 69.15 | 62.13 | 62.13 | 66.98 | 165400.0 | 66.98 |
2020-04-27 | 61.17 | 57.45 | 57.45 | 60.35 | 52500.0 | 60.35 |
2020-04-24 | 57.41 | 54.48 | 55.71 | 57.01 | 71600.0 | 57.01 |
2020-04-23 | 56.19 | 53.63 | 54.27 | 55.34 | 53900.0 | 55.34 |
2020-04-22 | 54.57 | 52.34 | 54.04 | 53.63 | 50200.0 | 53.63 |
2020-04-21 | 55.23 | 53.04 | 54.44 | 53.25 | 50400.0 | 53.25 |
2020-04-20 | 58.61 | 55.62 | 56.9 | 56.22 | 44000.0 | 56.22 |
2020-04-17 | 59.02 | 57.56 | 58.64 | 58.11 | 72700.0 | 58.11 |
2020-04-16 | 58.0 | 54.41 | 56.12 | 56.26 | 85700.0 | 56.26 |
2020-04-15 | 58.35 | 54.33 | 56.8 | 56.02 | 154400.0 | 56.02 |
2020-04-14 | 61.22 | 56.5 | 61.22 | 59.26 | 102500.0 | 59.26 |
2020-04-13 | 62.81 | 57.88 | 61.1 | 60.04 | 105100.0 | 60.04 |
2020-04-09 | 68.7 | 60.87 | 61.17 | 61.73 | 146500.0 | 61.73 |
2020-04-08 | 59.46 | 53.41 | 54.05 | 59.03 | 171000.0 | 59.03 |
2020-04-07 | 55.09 | 51.19 | 51.19 | 53.32 | 101600.0 | 53.32 |
2020-04-06 | 50.64 | 45.46 | 46.16 | 50.29 | 115300.0 | 50.29 |
2020-04-03 | 47.89 | 43.16 | 47.73 | 44.35 | 99600.0 | 44.35 |
2020-04-02 | 52.8 | 46.82 | 49.34 | 48.04 | 100400.0 | 48.04 |
2020-04-01 | 54.39 | 48.96 | 53.65 | 50.01 | 116900.0 | 50.01 |
2020-03-31 | 57.25 | 54.29 | 57.23 | 54.61 | 136800.0 | 54.61 |
2020-03-30 | 58.02 | 52.92 | 55.66 | 57.5 | 72500.0 | 57.5 |
2020-03-27 | 58.33 | 51.29 | 55.94 | 55.58 | 116400.0 | 55.58 |
2020-03-26 | 61.42 | 55.71 | 58.13 | 58.0 | 72300.0 | 58.0 |
2020-03-25 | 61.2 | 57.38 | 59.14 | 58.15 | 117200.0 | 58.15 |
2020-03-24 | 61.77 | 56.95 | 57.2 | 58.63 | 90100.0 | 58.63 |
2020-03-23 | 55.72 | 50.7 | 55.72 | 54.1 | 134200.0 | 54.1 |
2020-03-20 | 58.53 | 52.48 | 55.81 | 55.4 | 137700.0 | 55.4 |
2020-03-19 | 65.02 | 54.27 | 55.36 | 55.62 | 107900.0 | 55.62 |
2020-03-18 | 61.94 | 55.04 | 60.28 | 56.18 | 97300.0 | 56.18 |
2020-03-17 | 65.62 | 56.91 | 59.09 | 64.52 | 96000.0 | 64.52 |
2020-03-16 | 59.2 | 55.76 | 56.52 | 57.89 | 134300.0 | 57.89 |
2020-03-13 | 70.82 | 52.42 | 61.68 | 62.61 | 182500.0 | 62.61 |
2020-03-12 | 60.12 | 55.46 | 60.12 | 58.0 | 86700.0 | 58.0 |
2020-03-11 | 69.38 | 61.97 | 69.03 | 64.22 | 127800.0 | 64.22 |
2020-03-10 | 71.21 | 67.91 | 69.96 | 70.54 | 72400.0 | 70.54 |
2020-03-09 | 69.68 | 66.05 | 69.68 | 67.71 | 101400.0 | 67.71 |
2020-03-06 | 76.32 | 73.41 | 74.55 | 73.99 | 82900.0 | 73.99 |
2020-03-05 | 77.84 | 75.13 | 77.84 | 76.56 | 72800.0 | 76.56 |
2020-03-04 | 79.95 | 74.91 | 76.0 | 79.27 | 42400.0 | 79.27 |
2020-03-03 | 78.82 | 74.27 | 78.36 | 75.16 | 63400.0 | 75.16 |
2020-03-02 | 79.61 | 75.2 | 78.2 | 78.44 | 52600.0 | 78.44 |
2020-02-28 | 81.71 | 77.28 | 79.03 | 78.1 | 76000.0 | 78.1 |
2020-02-27 | 83.35 | 77.82 | 78.87 | 81.44 | 63700.0 | 81.44 |
2020-02-26 | 81.45 | 79.79 | 80.87 | 80.37 | 66700.0 | 80.37 |
2020-02-25 | 83.91 | 80.15 | 83.91 | 80.5 | 84900.0 | 80.5 |
2020-02-24 | 84.4 | 81.06 | 81.53 | 84.07 | 63900.0 | 84.07 |
2020-02-21 | 85.1 | 82.7 | 83.39 | 84.6 | 40200.0 | 84.6 |
2020-02-20 | 84.89 | 81.42 | 83.55 | 83.69 | 38000.0 | 83.69 |
2020-02-19 | 86.02 | 82.27 | 82.27 | 84.1 | 40700.0 | 84.1 |
2020-02-18 | 84.34 | 80.9 | 81.47 | 81.99 | 33000.0 | 81.99 |