名前 | York Water Company (The) Common Stock |
ティッカー | YORW |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 44.46 | 43.5 | 44.46 | 43.79 | 33500.0 | 43.79 |
2021-02-12 | 44.82 | 43.96 | 44.82 | 44.72 | 22100.0 | 44.72 |
2021-02-11 | 45.63 | 44.49 | 45.45 | 44.95 | 25900.0 | 44.95 |
2021-02-10 | 45.96 | 44.77 | 45.49 | 45.33 | 27900.0 | 45.33 |
2021-02-09 | 45.61 | 44.65 | 45.35 | 45.33 | 19500.0 | 45.33 |
2021-02-08 | 45.5 | 44.73 | 45.0 | 45.17 | 26300.0 | 45.17 |
2021-02-05 | 45.77 | 44.26 | 45.77 | 44.83 | 24700.0 | 44.83 |
2021-02-04 | 45.3 | 44.62 | 45.3 | 44.97 | 23000.0 | 44.97 |
2021-02-03 | 45.54 | 43.66 | 44.49 | 45.25 | 43700.0 | 45.25 |
2021-02-02 | 44.85 | 43.7 | 43.94 | 44.74 | 24000.0 | 44.74 |
2021-02-01 | 44.29 | 43.51 | 43.68 | 43.8 | 20700.0 | 43.8 |
2021-01-29 | 44.35 | 43.25 | 43.87 | 43.44 | 44100.0 | 43.44 |
2021-01-28 | 44.87 | 43.67 | 43.89 | 43.85 | 31600.0 | 43.85 |
2021-01-27 | 45.2 | 43.21 | 45.2 | 43.63 | 45100.0 | 43.63 |
2021-01-26 | 46.0 | 45.29 | 46.0 | 45.52 | 27900.0 | 45.52 |
2021-01-25 | 45.89 | 45.02 | 45.59 | 45.8 | 23100.0 | 45.8 |
2021-01-22 | 45.84 | 44.45 | 44.73 | 45.71 | 30800.0 | 45.71 |
2021-01-21 | 46.15 | 44.58 | 45.83 | 44.92 | 35200.0 | 44.92 |
2021-01-20 | 46.26 | 45.14 | 45.74 | 45.83 | 27100.0 | 45.83 |
2021-01-19 | 46.45 | 45.17 | 46.32 | 46.0 | 37300.0 | 46.0 |
2021-01-15 | 46.88 | 45.71 | 46.25 | 46.12 | 22700.0 | 46.12 |
2021-01-14 | 46.86 | 46.1 | 46.66 | 46.45 | 25600.0 | 46.45 |
2021-01-13 | 46.95 | 46.14 | 46.57 | 46.71 | 24000.0 | 46.71 |
2021-01-12 | 46.78 | 45.78 | 46.78 | 46.5 | 21300.0 | 46.5 |
2021-01-11 | 47.72 | 46.0 | 47.72 | 46.62 | 32500.0 | 46.62 |
2021-01-08 | 47.99 | 46.76 | 47.86 | 47.84 | 15300.0 | 47.84 |
2021-01-07 | 48.41 | 46.79 | 48.41 | 47.51 | 22300.0 | 47.51 |
2021-01-06 | 49.0 | 45.91 | 45.91 | 48.2 | 42000.0 | 48.2 |
2021-01-05 | 46.14 | 45.42 | 46.14 | 45.92 | 23100.0 | 45.92 |
2021-01-04 | 46.75 | 45.05 | 46.13 | 45.76 | 30900.0 | 45.76 |
2020-12-31 | 46.76 | 46.1 | 46.76 | 46.6 | 19400.0 | 46.6 |
2020-12-30 | 47.01 | 46.22 | 46.69 | 46.65 | 22000.0 | 46.65 |
2020-12-29 | 47.5 | 46.32 | 47.5 | 47.1 | 21100.0 | 46.91 |
2020-12-28 | 47.88 | 47.09 | 47.16 | 47.16 | 15100.0 | 46.97 |
2020-12-24 | 47.83 | 46.52 | 47.83 | 47.22 | 12600.0 | 47.03 |
2020-12-23 | 47.42 | 46.54 | 46.59 | 46.87 | 21700.0 | 46.68 |
2020-12-22 | 46.45 | 45.62 | 45.99 | 46.28 | 17100.0 | 46.1 |
2020-12-21 | 46.79 | 45.05 | 46.79 | 46.02 | 24200.0 | 45.84 |
2020-12-18 | 48.17 | 46.39 | 48.06 | 47.26 | 173300.0 | 47.07 |
2020-12-17 | 48.21 | 47.41 | 47.88 | 47.69 | 34500.0 | 47.5 |
2020-12-16 | 48.4 | 47.38 | 48.1 | 47.61 | 35200.0 | 47.42 |
2020-12-15 | 48.6 | 47.0 | 48.27 | 47.8 | 49200.0 | 47.61 |
2020-12-14 | 49.5 | 47.79 | 49.5 | 47.84 | 32900.0 | 47.65 |
2020-12-11 | 49.75 | 48.52 | 48.88 | 49.33 | 29100.0 | 49.13 |
2020-12-10 | 49.39 | 48.13 | 48.8 | 49.15 | 23000.0 | 48.95 |
2020-12-09 | 48.96 | 47.28 | 47.73 | 48.89 | 35900.0 | 48.7 |
2020-12-08 | 47.26 | 45.96 | 46.51 | 47.22 | 23500.0 | 47.03 |
2020-12-07 | 47.11 | 46.02 | 46.74 | 46.57 | 19000.0 | 46.39 |
2020-12-04 | 46.72 | 45.54 | 46.19 | 46.54 | 20600.0 | 46.36 |
2020-12-03 | 46.78 | 44.92 | 45.97 | 45.95 | 12000.0 | 45.77 |
2020-12-02 | 46.6 | 45.13 | 46.05 | 46.16 | 22800.0 | 45.98 |
2020-12-01 | 46.14 | 45.05 | 45.62 | 46.04 | 27000.0 | 45.86 |
2020-11-30 | 46.53 | 44.95 | 45.95 | 45.04 | 21200.0 | 44.86 |
2020-11-27 | 47.17 | 46.03 | 46.21 | 46.03 | 9500.0 | 45.85 |
2020-11-25 | 47.57 | 46.43 | 46.95 | 46.53 | 15200.0 | 46.35 |
2020-11-24 | 47.65 | 45.83 | 46.1 | 47.03 | 29800.0 | 46.84 |
2020-11-23 | 46.58 | 45.54 | 46.53 | 46.04 | 29100.0 | 45.86 |
2020-11-20 | 46.63 | 45.5 | 45.5 | 46.1 | 14000.0 | 45.92 |
2020-11-19 | 45.98 | 44.88 | 45.53 | 45.7 | 16100.0 | 45.52 |
2020-11-18 | 48.1 | 45.32 | 47.67 | 45.32 | 23900.0 | 45.14 |
2020-11-17 | 48.2 | 46.51 | 47.42 | 47.13 | 24300.0 | 46.94 |
2020-11-16 | 47.62 | 46.5 | 47.14 | 47.49 | 39900.0 | 47.3 |
2020-11-13 | 46.7 | 45.5 | 46.7 | 46.18 | 20000.0 | 46.0 |
2020-11-12 | 47.61 | 45.68 | 47.61 | 46.63 | 30600.0 | 46.44 |
2020-11-11 | 48.68 | 47.08 | 48.68 | 48.23 | 21500.0 | 48.04 |
2020-11-10 | 48.69 | 45.03 | 45.03 | 48.61 | 39800.0 | 48.42 |
2020-11-09 | 47.4 | 44.02 | 45.35 | 44.2 | 54200.0 | 44.02 |
2020-11-06 | 44.78 | 43.9 | 44.78 | 43.9 | 15200.0 | 43.73 |
2020-11-05 | 44.5 | 43.44 | 43.44 | 44.13 | 23500.0 | 43.95 |
2020-11-04 | 44.95 | 43.01 | 44.29 | 43.5 | 12400.0 | 43.33 |
2020-11-03 | 45.13 | 44.16 | 44.16 | 44.95 | 25900.0 | 44.77 |
2020-11-02 | 43.85 | 42.45 | 42.71 | 43.79 | 27000.0 | 43.62 |
2020-10-30 | 43.3 | 41.74 | 42.75 | 42.25 | 23200.0 | 42.08 |
2020-10-29 | 43.7 | 42.73 | 43.7 | 42.87 | 34400.0 | 42.7 |
2020-10-28 | 45.05 | 43.61 | 44.65 | 43.8 | 19300.0 | 43.63 |
2020-10-27 | 46.14 | 45.13 | 45.86 | 45.19 | 16100.0 | 45.01 |
2020-10-26 | 46.15 | 45.35 | 46.15 | 45.69 | 26500.0 | 45.51 |
2020-10-23 | 46.35 | 45.56 | 45.74 | 46.27 | 21800.0 | 46.09 |
2020-10-22 | 45.87 | 45.45 | 45.66 | 45.74 | 21300.0 | 45.56 |
2020-10-21 | 45.7 | 45.17 | 45.43 | 45.48 | 16300.0 | 45.3 |
2020-10-20 | 45.53 | 45.05 | 45.41 | 45.37 | 17000.0 | 45.19 |
2020-10-19 | 45.78 | 45.01 | 45.49 | 45.11 | 23800.0 | 44.93 |
2020-10-16 | 45.45 | 44.61 | 44.61 | 45.23 | 41300.0 | 45.05 |
2020-10-15 | 45.31 | 44.08 | 44.71 | 44.92 | 23600.0 | 44.74 |
2020-10-14 | 45.16 | 44.07 | 45.14 | 44.48 | 20900.0 | 44.3 |
2020-10-13 | 45.29 | 44.55 | 45.06 | 45.02 | 22500.0 | 44.84 |
2020-10-12 | 45.58 | 43.76 | 43.77 | 45.33 | 34800.0 | 45.15 |
2020-10-09 | 44.05 | 43.25 | 43.64 | 43.58 | 15400.0 | 43.41 |
2020-10-08 | 44.07 | 43.25 | 43.56 | 43.66 | 20400.0 | 43.49 |
2020-10-07 | 43.61 | 42.66 | 43.29 | 43.21 | 31200.0 | 43.04 |
2020-10-06 | 43.89 | 42.27 | 42.93 | 42.54 | 19700.0 | 42.37 |
2020-10-05 | 43.1 | 42.49 | 42.8 | 42.94 | 22100.0 | 42.77 |
2020-10-02 | 43.31 | 42.08 | 42.12 | 42.68 | 19300.0 | 42.51 |
2020-10-01 | 42.89 | 42.03 | 42.5 | 42.6 | 35000.0 | 42.43 |
2020-09-30 | 43.04 | 42.03 | 43.04 | 42.27 | 27300.0 | 42.1 |
2020-09-29 | 43.31 | 42.41 | 43.24 | 42.95 | 27400.0 | 42.78 |
2020-09-28 | 43.71 | 42.13 | 42.13 | 43.39 | 39100.0 | 43.04 |
2020-09-25 | 41.97 | 41.27 | 41.27 | 41.86 | 33700.0 | 41.52 |
2020-09-24 | 41.74 | 40.57 | 40.71 | 41.14 | 30600.0 | 40.81 |
2020-09-23 | 41.82 | 40.58 | 41.82 | 40.67 | 34700.0 | 40.34 |
2020-09-22 | 43.09 | 41.51 | 42.81 | 41.87 | 21400.0 | 41.53 |
2020-09-21 | 43.61 | 41.79 | 43.56 | 42.32 | 58200.0 | 41.98 |
2020-09-18 | 44.19 | 42.48 | 43.27 | 44.07 | 245800.0 | 43.71 |
2020-09-17 | 43.15 | 42.53 | 42.77 | 42.87 | 21200.0 | 42.52 |
2020-09-16 | 43.96 | 43.03 | 43.46 | 43.13 | 24500.0 | 42.78 |
2020-09-15 | 44.41 | 43.36 | 43.89 | 43.46 | 20100.0 | 43.11 |
2020-09-14 | 43.89 | 43.18 | 43.18 | 43.51 | 26600.0 | 43.16 |
2020-09-11 | 43.8 | 43.0 | 43.8 | 43.21 | 29100.0 | 42.86 |
2020-09-10 | 44.55 | 43.49 | 44.07 | 43.5 | 23400.0 | 43.15 |
2020-09-09 | 45.06 | 44.03 | 44.08 | 44.67 | 38000.0 | 44.31 |
2020-09-08 | 44.51 | 43.38 | 44.51 | 43.74 | 26700.0 | 43.39 |
2020-09-04 | 45.68 | 44.24 | 45.63 | 44.65 | 22800.0 | 44.29 |
2020-09-03 | 45.83 | 45.0 | 45.66 | 45.18 | 26100.0 | 44.81 |
2020-09-02 | 45.93 | 44.73 | 44.82 | 45.86 | 23700.0 | 45.49 |
2020-09-01 | 45.61 | 44.51 | 45.34 | 44.82 | 24900.0 | 44.46 |
2020-08-31 | 45.92 | 44.69 | 44.99 | 45.61 | 57400.0 | 45.24 |
2020-08-28 | 45.5 | 43.9 | 45.5 | 44.87 | 56800.0 | 44.51 |
2020-08-27 | 45.78 | 45.27 | 45.34 | 45.39 | 35000.0 | 45.02 |
2020-08-26 | 45.97 | 45.03 | 45.71 | 45.12 | 29100.0 | 44.75 |
2020-08-25 | 46.02 | 45.24 | 45.98 | 45.84 | 18200.0 | 45.47 |
2020-08-24 | 46.17 | 45.46 | 46.03 | 45.91 | 23200.0 | 45.54 |
2020-08-21 | 46.1 | 45.14 | 45.88 | 45.65 | 37800.0 | 45.28 |
2020-08-20 | 46.21 | 45.5 | 45.66 | 45.8 | 19100.0 | 45.43 |
2020-08-19 | 46.47 | 45.69 | 46.28 | 45.84 | 22000.0 | 45.47 |
2020-08-18 | 47.04 | 45.92 | 47.04 | 46.28 | 24700.0 | 45.91 |
2020-08-17 | 47.38 | 46.81 | 47.21 | 47.02 | 25600.0 | 46.64 |
2020-08-14 | 47.1 | 46.42 | 47.07 | 47.05 | 27700.0 | 46.67 |
2020-08-13 | 48.78 | 46.95 | 47.75 | 47.33 | 31000.0 | 46.95 |
2020-08-12 | 48.69 | 47.47 | 47.47 | 48.15 | 29800.0 | 47.76 |
2020-08-11 | 48.01 | 46.64 | 47.96 | 47.09 | 34100.0 | 46.71 |
2020-08-10 | 49.0 | 47.73 | 48.1 | 47.74 | 30400.0 | 47.35 |
2020-08-07 | 48.2 | 45.72 | 45.72 | 48.1 | 29400.0 | 47.71 |
2020-08-06 | 46.64 | 45.19 | 45.25 | 45.98 | 29700.0 | 45.61 |
2020-08-05 | 45.48 | 44.58 | 45.48 | 45.01 | 34300.0 | 44.65 |
2020-08-04 | 45.86 | 44.61 | 45.86 | 45.04 | 47900.0 | 44.68 |
2020-08-03 | 46.3 | 45.18 | 46.28 | 45.64 | 51900.0 | 45.27 |
2020-07-31 | 48.09 | 45.31 | 47.14 | 46.31 | 64200.0 | 45.93 |
2020-07-30 | 48.7 | 47.14 | 48.24 | 47.21 | 45900.0 | 46.83 |
2020-07-29 | 49.12 | 48.26 | 48.31 | 48.44 | 41300.0 | 48.05 |
2020-07-28 | 49.27 | 48.07 | 48.42 | 48.13 | 34000.0 | 47.74 |
2020-07-27 | 48.83 | 48.01 | 48.6 | 48.43 | 35300.0 | 48.04 |
2020-07-24 | 48.76 | 48.01 | 48.42 | 48.46 | 39700.0 | 48.07 |
2020-07-23 | 49.65 | 48.07 | 49.54 | 48.45 | 70800.0 | 48.06 |
2020-07-22 | 51.27 | 49.11 | 50.75 | 49.25 | 80400.0 | 48.85 |
2020-07-21 | 51.0 | 49.73 | 50.13 | 50.65 | 29500.0 | 50.24 |
2020-07-20 | 50.54 | 49.01 | 50.33 | 49.87 | 45100.0 | 49.47 |
2020-07-17 | 50.0 | 47.97 | 47.97 | 49.93 | 41300.0 | 49.53 |
2020-07-16 | 48.36 | 47.09 | 47.48 | 47.72 | 52200.0 | 47.33 |
2020-07-15 | 48.49 | 46.96 | 47.51 | 47.32 | 57600.0 | 46.94 |
2020-07-14 | 47.14 | 46.0 | 46.0 | 46.72 | 28600.0 | 46.34 |
2020-07-13 | 47.0 | 45.92 | 46.58 | 45.92 | 32800.0 | 45.55 |
2020-07-10 | 46.42 | 45.26 | 45.26 | 46.34 | 53100.0 | 45.96 |
2020-07-09 | 46.37 | 44.63 | 46.37 | 45.27 | 36900.0 | 44.9 |
2020-07-08 | 46.74 | 45.8 | 46.35 | 46.46 | 28900.0 | 46.08 |
2020-07-07 | 47.49 | 46.16 | 47.27 | 46.24 | 29100.0 | 45.87 |
2020-07-06 | 49.24 | 47.53 | 49.23 | 47.72 | 41100.0 | 47.33 |
2020-07-02 | 49.24 | 48.05 | 48.6 | 48.87 | 41100.0 | 48.47 |
2020-07-01 | 48.51 | 47.85 | 47.89 | 48.04 | 47700.0 | 47.65 |
2020-06-30 | 48.3 | 47.01 | 47.01 | 47.96 | 64000.0 | 47.57 |
2020-06-29 | 48.46 | 46.75 | 47.86 | 47.02 | 61400.0 | 46.64 |
2020-06-26 | 48.14 | 46.42 | 46.96 | 47.53 | 342600.0 | 46.97 |
2020-06-25 | 47.3 | 45.9 | 46.24 | 47.3 | 57200.0 | 46.74 |
2020-06-24 | 46.92 | 46.0 | 46.62 | 46.29 | 56400.0 | 45.74 |
2020-06-23 | 47.25 | 45.89 | 46.41 | 46.91 | 54000.0 | 46.35 |
2020-06-22 | 46.72 | 45.64 | 46.04 | 45.93 | 44900.0 | 45.39 |
2020-06-19 | 46.81 | 45.03 | 45.7 | 46.38 | 220800.0 | 45.83 |
2020-06-18 | 45.82 | 44.81 | 45.06 | 45.37 | 63500.0 | 44.83 |
2020-06-17 | 46.02 | 44.94 | 45.97 | 45.18 | 39200.0 | 44.64 |
2020-06-16 | 48.0 | 45.3 | 48.0 | 45.61 | 45200.0 | 45.07 |
2020-06-15 | 47.57 | 42.07 | 43.01 | 46.8 | 76300.0 | 46.25 |
2020-06-12 | 44.15 | 42.44 | 44.14 | 43.74 | 42000.0 | 43.22 |
2020-06-11 | 44.78 | 42.87 | 44.78 | 43.09 | 42000.0 | 42.58 |
2020-06-10 | 46.46 | 45.53 | 46.15 | 45.63 | 24600.0 | 45.09 |
2020-06-09 | 46.7 | 45.4 | 46.48 | 45.97 | 36900.0 | 45.42 |
2020-06-08 | 47.11 | 46.35 | 47.02 | 46.87 | 33200.0 | 46.31 |
2020-06-05 | 47.96 | 45.96 | 45.96 | 46.85 | 41600.0 | 46.29 |
2020-06-04 | 46.2 | 43.04 | 45.95 | 45.11 | 31600.0 | 44.58 |
2020-06-03 | 46.68 | 44.63 | 44.82 | 46.13 | 41900.0 | 45.58 |
2020-06-02 | 44.57 | 43.82 | 43.84 | 44.5 | 26500.0 | 43.97 |
2020-06-01 | 44.57 | 43.55 | 44.29 | 43.55 | 50800.0 | 43.03 |
2020-05-29 | 44.59 | 43.23 | 44.19 | 44.4 | 42600.0 | 43.87 |
2020-05-28 | 45.77 | 44.17 | 44.43 | 44.58 | 39200.0 | 44.05 |
2020-05-27 | 44.56 | 43.05 | 44.42 | 44.16 | 44500.0 | 43.64 |
2020-05-26 | 44.57 | 43.5 | 44.21 | 43.73 | 36800.0 | 43.21 |
2020-05-22 | 43.25 | 42.36 | 42.36 | 43.02 | 22900.0 | 42.51 |
2020-05-21 | 42.99 | 42.3 | 42.4 | 42.45 | 25200.0 | 41.95 |
2020-05-20 | 42.73 | 41.33 | 41.79 | 42.45 | 32300.0 | 41.95 |
2020-05-19 | 42.95 | 40.91 | 42.52 | 41.14 | 39000.0 | 40.65 |
2020-05-18 | 43.54 | 41.31 | 41.81 | 42.95 | 69400.0 | 42.44 |
2020-05-15 | 41.84 | 40.49 | 40.9 | 41.0 | 166100.0 | 40.51 |
2020-05-14 | 41.28 | 39.6 | 40.84 | 40.98 | 55700.0 | 40.49 |
2020-05-13 | 41.94 | 40.04 | 41.19 | 41.53 | 39100.0 | 41.04 |
2020-05-12 | 42.76 | 41.29 | 42.76 | 41.56 | 45400.0 | 41.07 |
2020-05-11 | 43.3 | 41.93 | 42.67 | 42.53 | 45800.0 | 42.03 |
2020-05-08 | 43.46 | 41.45 | 41.64 | 42.9 | 43700.0 | 42.39 |
2020-05-07 | 41.67 | 40.44 | 41.67 | 41.2 | 46100.0 | 40.71 |
2020-05-06 | 41.92 | 40.38 | 41.27 | 41.06 | 63700.0 | 40.57 |
2020-05-05 | 41.9 | 40.74 | 40.86 | 41.23 | 42200.0 | 40.74 |
2020-05-04 | 40.63 | 39.67 | 40.39 | 40.54 | 34100.0 | 40.06 |
2020-05-01 | 40.66 | 39.5 | 39.84 | 40.57 | 42500.0 | 40.09 |
2020-04-30 | 42.3 | 40.26 | 42.3 | 40.32 | 57100.0 | 39.84 |
2020-04-29 | 43.83 | 42.36 | 43.12 | 42.96 | 84400.0 | 42.45 |
2020-04-28 | 43.14 | 41.97 | 43.14 | 42.36 | 33800.0 | 41.86 |
2020-04-27 | 42.64 | 41.6 | 42.32 | 42.34 | 33800.0 | 41.84 |
2020-04-24 | 42.39 | 41.44 | 41.93 | 41.83 | 37300.0 | 41.33 |
2020-04-23 | 42.67 | 41.5 | 42.28 | 41.85 | 36400.0 | 41.35 |
2020-04-22 | 42.67 | 41.55 | 42.58 | 42.01 | 31800.0 | 41.51 |
2020-04-21 | 41.95 | 40.99 | 41.18 | 41.4 | 21700.0 | 40.91 |
2020-04-20 | 43.31 | 41.5 | 43.31 | 42.12 | 34400.0 | 41.62 |
2020-04-17 | 44.21 | 40.43 | 42.85 | 44.0 | 48900.0 | 43.48 |
2020-04-16 | 43.07 | 40.41 | 42.19 | 41.94 | 62600.0 | 41.44 |
2020-04-15 | 42.88 | 40.99 | 42.88 | 41.64 | 46200.0 | 41.15 |
2020-04-14 | 43.93 | 42.42 | 43.85 | 43.31 | 37700.0 | 42.8 |
2020-04-13 | 43.18 | 41.97 | 42.99 | 42.39 | 35100.0 | 41.89 |
2020-04-09 | 43.29 | 41.26 | 41.82 | 43.06 | 57900.0 | 42.55 |
2020-04-08 | 41.17 | 39.74 | 40.25 | 40.56 | 78300.0 | 40.08 |
2020-04-07 | 45.11 | 39.91 | 44.5 | 40.17 | 57200.0 | 39.69 |
2020-04-06 | 44.15 | 41.75 | 41.8 | 43.74 | 62800.0 | 43.22 |
2020-04-03 | 41.41 | 39.03 | 41.0 | 40.09 | 36800.0 | 39.61 |
2020-04-02 | 41.34 | 37.92 | 38.42 | 41.32 | 51500.0 | 40.83 |
2020-04-01 | 42.27 | 38.6 | 41.73 | 38.9 | 76100.0 | 38.44 |
2020-03-31 | 46.22 | 42.04 | 46.08 | 43.46 | 85200.0 | 42.94 |
2020-03-30 | 46.99 | 43.02 | 43.44 | 46.77 | 60100.0 | 46.22 |
2020-03-27 | 44.42 | 40.84 | 40.84 | 42.63 | 42200.0 | 42.12 |
2020-03-26 | 42.8 | 37.98 | 38.15 | 42.53 | 72100.0 | 42.03 |
2020-03-25 | 42.04 | 36.82 | 39.67 | 37.3 | 55900.0 | 36.86 |
2020-03-24 | 39.73 | 35.19 | 38.82 | 39.66 | 73400.0 | 39.19 |
2020-03-23 | 38.44 | 34.86 | 36.71 | 37.0 | 87200.0 | 36.56 |
2020-03-20 | 41.68 | 36.09 | 39.0 | 36.93 | 106500.0 | 36.49 |
2020-03-19 | 41.72 | 37.52 | 38.78 | 39.35 | 74400.0 | 38.88 |
2020-03-18 | 42.61 | 39.55 | 41.53 | 40.2 | 95400.0 | 39.72 |
2020-03-17 | 44.46 | 36.05 | 36.46 | 44.13 | 99100.0 | 43.61 |
2020-03-16 | 37.12 | 34.56 | 36.85 | 35.6 | 70000.0 | 35.18 |
2020-03-13 | 40.41 | 35.63 | 36.19 | 40.41 | 96000.0 | 39.93 |
2020-03-12 | 38.84 | 35.35 | 38.58 | 36.19 | 121100.0 | 35.76 |
2020-03-11 | 45.1 | 40.22 | 45.1 | 40.62 | 62000.0 | 40.14 |
2020-03-10 | 47.34 | 43.24 | 47.34 | 45.55 | 53400.0 | 45.01 |
2020-03-09 | 47.98 | 45.19 | 47.74 | 45.92 | 55400.0 | 45.38 |
2020-03-06 | 49.03 | 45.7 | 46.63 | 48.78 | 70100.0 | 48.2 |
2020-03-05 | 46.97 | 45.63 | 46.1 | 46.8 | 42000.0 | 46.25 |
2020-03-04 | 47.13 | 44.41 | 45.1 | 46.79 | 47100.0 | 46.24 |
2020-03-03 | 46.19 | 44.1 | 45.68 | 44.44 | 46800.0 | 43.91 |
2020-03-02 | 45.68 | 42.47 | 42.47 | 45.68 | 48300.0 | 45.14 |
2020-02-28 | 42.63 | 40.41 | 42.01 | 42.29 | 93100.0 | 41.79 |
2020-02-27 | 46.76 | 43.1 | 46.51 | 43.18 | 52000.0 | 42.67 |
2020-02-26 | 47.34 | 46.08 | 46.29 | 47.18 | 43700.0 | 46.44 |
2020-02-25 | 47.3 | 45.35 | 47.13 | 46.22 | 34000.0 | 45.5 |
2020-02-24 | 48.52 | 46.97 | 48.52 | 47.05 | 22500.0 | 46.31 |
2020-02-21 | 49.14 | 48.34 | 48.79 | 48.72 | 42100.0 | 47.96 |
2020-02-20 | 48.79 | 47.94 | 48.52 | 48.7 | 24300.0 | 47.94 |
2020-02-19 | 49.21 | 48.51 | 48.69 | 48.6 | 37900.0 | 47.84 |
2020-02-18 | 49.08 | 48.31 | 48.5 | 48.68 | 39000.0 | 47.92 |