ABB Ltd Common Stockのデータ
- Home
- ABB Ltd Common Stockの株価データ
ABB Ltd Common Stockの基本情報
名前 |
ABB Ltd Common Stock |
ティッカー |
ABB |
国 |
Switzerland |
上場年 |
nan |
セクター |
Consumer Durables |
ABB Ltd Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
30.02 |
29.69 |
29.71 |
29.74 |
1229200.0 |
29.74 |
2021-02-12 |
29.55 |
29.23 |
29.27 |
29.52 |
1048000.0 |
29.52 |
2021-02-11 |
29.41 |
29.02 |
29.31 |
29.26 |
1674300.0 |
29.26 |
2021-02-10 |
29.38 |
28.99 |
29.33 |
29.18 |
1272800.0 |
29.18 |
2021-02-09 |
29.42 |
29.18 |
29.22 |
29.34 |
1151300.0 |
29.34 |
2021-02-08 |
29.39 |
28.9 |
29.32 |
29.08 |
2411300.0 |
29.08 |
2021-02-05 |
28.99 |
28.7 |
28.9 |
28.82 |
1711400.0 |
28.82 |
2021-02-04 |
29.13 |
28.76 |
29.11 |
29.02 |
4598100.0 |
29.02 |
2021-02-03 |
30.64 |
30.39 |
30.46 |
30.56 |
1778900.0 |
30.56 |
2021-02-02 |
30.52 |
30.12 |
30.16 |
30.47 |
1678900.0 |
30.47 |
2021-02-01 |
30.16 |
29.66 |
29.79 |
30.14 |
1500400.0 |
30.14 |
2021-01-29 |
29.92 |
29.36 |
29.87 |
29.51 |
2483700.0 |
29.51 |
2021-01-28 |
30.33 |
29.95 |
29.99 |
30.15 |
1939700.0 |
30.15 |
2021-01-27 |
30.1 |
29.46 |
29.72 |
29.82 |
3141900.0 |
29.82 |
2021-01-26 |
30.62 |
30.16 |
30.25 |
30.52 |
1797100.0 |
30.52 |
2021-01-25 |
30.25 |
29.82 |
30.11 |
30.09 |
2030500.0 |
30.09 |
2021-01-22 |
30.49 |
30.04 |
30.2 |
30.43 |
1725800.0 |
30.43 |
2021-01-21 |
30.16 |
29.88 |
29.98 |
30.16 |
1767800.0 |
30.16 |
2021-01-20 |
29.85 |
29.62 |
29.7 |
29.75 |
1469300.0 |
29.75 |
2021-01-19 |
29.65 |
29.41 |
29.5 |
29.5 |
1116300.0 |
29.5 |
2021-01-15 |
29.94 |
29.31 |
29.84 |
29.35 |
2403300.0 |
29.35 |
2021-01-14 |
30.89 |
30.45 |
30.46 |
30.74 |
1735900.0 |
30.74 |
2021-01-13 |
30.53 |
30.25 |
30.42 |
30.27 |
2249200.0 |
30.27 |
2021-01-12 |
30.37 |
30.01 |
30.06 |
30.34 |
1468000.0 |
30.34 |
2021-01-11 |
30.07 |
29.76 |
29.83 |
30.04 |
2248100.0 |
30.04 |
2021-01-08 |
30.44 |
29.96 |
30.29 |
30.26 |
3318000.0 |
30.26 |
2021-01-07 |
30.12 |
29.77 |
29.88 |
30.04 |
3599600.0 |
30.04 |
2021-01-06 |
29.95 |
29.24 |
29.26 |
29.67 |
4522400.0 |
29.67 |
2021-01-05 |
29.04 |
28.49 |
28.51 |
28.92 |
2719500.0 |
28.92 |
2021-01-04 |
28.67 |
28.2 |
28.63 |
28.27 |
2351900.0 |
28.27 |
2020-12-31 |
28.05 |
27.87 |
27.99 |
27.96 |
568800.0 |
27.96 |
2020-12-30 |
28.09 |
27.84 |
27.85 |
27.93 |
946200.0 |
27.93 |
2020-12-29 |
28.11 |
27.76 |
28.08 |
27.89 |
1301900.0 |
27.89 |
2020-12-28 |
28.03 |
27.78 |
27.8 |
27.86 |
1468500.0 |
27.86 |
2020-12-24 |
27.72 |
27.51 |
27.6 |
27.65 |
587400.0 |
27.65 |
2020-12-23 |
27.61 |
27.27 |
27.27 |
27.56 |
1799300.0 |
27.56 |
2020-12-22 |
27.25 |
26.98 |
27.25 |
27.08 |
1838500.0 |
27.08 |
2020-12-21 |
27.46 |
26.81 |
26.95 |
27.4 |
1566600.0 |
27.4 |
2020-12-18 |
27.41 |
27.15 |
27.4 |
27.31 |
1682400.0 |
27.31 |
2020-12-17 |
27.44 |
27.25 |
27.37 |
27.34 |
791300.0 |
27.34 |
2020-12-16 |
27.14 |
26.84 |
26.97 |
27.05 |
1036600.0 |
27.05 |
2020-12-15 |
27.32 |
26.85 |
26.92 |
27.28 |
1248700.0 |
27.28 |
2020-12-14 |
27.05 |
26.66 |
27.0 |
26.66 |
1343400.0 |
26.66 |
2020-12-11 |
26.96 |
26.61 |
26.78 |
26.75 |
1731000.0 |
26.75 |
2020-12-10 |
27.19 |
26.76 |
26.88 |
26.86 |
2619500.0 |
26.86 |
2020-12-09 |
27.16 |
26.77 |
27.14 |
26.93 |
2070000.0 |
26.93 |
2020-12-08 |
27.1 |
26.92 |
26.93 |
27.08 |
882800.0 |
27.08 |
2020-12-07 |
27.15 |
26.86 |
27.11 |
26.91 |
760000.0 |
26.91 |
2020-12-04 |
27.22 |
26.84 |
26.91 |
27.09 |
2087300.0 |
27.09 |
2020-12-03 |
27.01 |
26.74 |
26.79 |
26.91 |
1915900.0 |
26.91 |
2020-12-02 |
26.71 |
26.48 |
26.62 |
26.55 |
1775700.0 |
26.55 |
2020-12-01 |
26.82 |
26.6 |
26.66 |
26.67 |
1893400.0 |
26.67 |
2020-11-30 |
26.78 |
26.31 |
26.74 |
26.34 |
1499600.0 |
26.34 |
2020-11-27 |
26.67 |
26.51 |
26.57 |
26.6 |
1018400.0 |
26.6 |
2020-11-25 |
26.62 |
26.46 |
26.61 |
26.55 |
1429600.0 |
26.55 |
2020-11-24 |
26.87 |
26.54 |
26.65 |
26.83 |
4984400.0 |
26.83 |
2020-11-23 |
26.81 |
26.45 |
26.81 |
26.61 |
2874100.0 |
26.61 |
2020-11-20 |
26.7 |
26.51 |
26.59 |
26.65 |
1584400.0 |
26.65 |
2020-11-19 |
27.18 |
26.8 |
27.17 |
26.92 |
1902500.0 |
26.92 |
2020-11-18 |
28.03 |
27.53 |
27.84 |
27.53 |
1861700.0 |
27.53 |
2020-11-17 |
27.78 |
27.47 |
27.66 |
27.68 |
2441400.0 |
27.68 |
2020-11-16 |
27.4 |
27.12 |
27.15 |
27.27 |
1501600.0 |
27.27 |
2020-11-13 |
27.0 |
26.83 |
26.84 |
27.0 |
1230300.0 |
27.0 |
2020-11-12 |
27.08 |
26.75 |
26.98 |
26.82 |
1576700.0 |
26.82 |
2020-11-11 |
27.14 |
26.92 |
27.12 |
27.03 |
904700.0 |
27.03 |
2020-11-10 |
27.27 |
26.93 |
27.0 |
27.07 |
1598000.0 |
27.07 |
2020-11-09 |
27.77 |
26.73 |
27.72 |
26.73 |
2635500.0 |
26.73 |
2020-11-06 |
26.84 |
26.53 |
26.64 |
26.75 |
1307200.0 |
26.75 |
2020-11-05 |
26.4 |
26.17 |
26.19 |
26.32 |
1723200.0 |
26.32 |
2020-11-04 |
25.99 |
25.38 |
25.59 |
25.69 |
1978900.0 |
25.69 |
2020-11-03 |
25.59 |
25.24 |
25.3 |
25.45 |
1336500.0 |
25.45 |
2020-11-02 |
25.05 |
24.71 |
24.81 |
24.93 |
1319400.0 |
24.93 |
2020-10-30 |
24.4 |
24.07 |
24.36 |
24.29 |
1755500.0 |
24.29 |
2020-10-29 |
24.52 |
24.13 |
24.35 |
24.23 |
1749000.0 |
24.23 |
2020-10-28 |
24.95 |
24.43 |
24.82 |
24.45 |
2020100.0 |
24.45 |
2020-10-27 |
26.05 |
25.58 |
26.03 |
25.58 |
1370800.0 |
25.58 |
2020-10-26 |
26.02 |
25.71 |
25.89 |
26.01 |
2712000.0 |
26.01 |
2020-10-23 |
26.27 |
25.94 |
26.23 |
26.13 |
1945600.0 |
26.13 |
2020-10-22 |
26.75 |
26.4 |
26.51 |
26.75 |
1460400.0 |
26.75 |
2020-10-21 |
26.83 |
26.41 |
26.67 |
26.41 |
1024700.0 |
26.41 |
2020-10-20 |
26.97 |
26.69 |
26.84 |
26.73 |
1171300.0 |
26.73 |
2020-10-19 |
26.91 |
26.46 |
26.81 |
26.51 |
1614200.0 |
26.51 |
2020-10-16 |
26.9 |
26.68 |
26.73 |
26.74 |
1245300.0 |
26.74 |
2020-10-15 |
26.69 |
26.33 |
26.37 |
26.65 |
1105600.0 |
26.65 |
2020-10-14 |
26.98 |
26.75 |
26.93 |
26.76 |
932900.0 |
26.76 |
2020-10-13 |
26.93 |
26.73 |
26.93 |
26.77 |
803100.0 |
26.77 |
2020-10-12 |
27.04 |
26.87 |
26.9 |
27.02 |
921700.0 |
27.02 |
2020-10-09 |
26.95 |
26.61 |
26.68 |
26.85 |
1128400.0 |
26.85 |
2020-10-08 |
26.57 |
26.4 |
26.53 |
26.54 |
914000.0 |
26.54 |
2020-10-07 |
26.36 |
26.17 |
26.22 |
26.3 |
1414000.0 |
26.3 |
2020-10-06 |
26.36 |
25.9 |
26.3 |
25.91 |
1659200.0 |
25.91 |
2020-10-05 |
26.4 |
26.06 |
26.06 |
26.37 |
2114200.0 |
26.37 |
2020-10-02 |
26.0 |
25.37 |
25.39 |
25.89 |
4269700.0 |
25.89 |
2020-10-01 |
25.82 |
25.52 |
25.75 |
25.64 |
2544900.0 |
25.64 |
2020-09-30 |
25.7 |
25.33 |
25.52 |
25.45 |
1482100.0 |
25.45 |
2020-09-29 |
25.76 |
25.52 |
25.64 |
25.61 |
2143700.0 |
25.61 |
2020-09-28 |
25.47 |
25.2 |
25.21 |
25.39 |
1486300.0 |
25.39 |
2020-09-25 |
25.17 |
24.76 |
24.83 |
25.09 |
1076900.0 |
25.09 |
2020-09-24 |
25.22 |
24.76 |
24.88 |
25.06 |
1733700.0 |
25.06 |
2020-09-23 |
25.24 |
24.78 |
25.22 |
24.8 |
1429200.0 |
24.8 |
2020-09-22 |
25.23 |
24.96 |
25.14 |
25.19 |
1112600.0 |
25.19 |
2020-09-21 |
25.5 |
24.91 |
25.5 |
25.22 |
2279600.0 |
25.22 |
2020-09-18 |
26.24 |
25.84 |
26.05 |
25.86 |
1815500.0 |
25.86 |
2020-09-17 |
26.11 |
25.82 |
25.87 |
26.07 |
923500.0 |
26.07 |
2020-09-16 |
26.42 |
26.11 |
26.35 |
26.12 |
1076000.0 |
26.12 |
2020-09-15 |
26.43 |
26.12 |
26.39 |
26.17 |
1614900.0 |
26.17 |
2020-09-14 |
26.45 |
26.15 |
26.35 |
26.15 |
848300.0 |
26.15 |
2020-09-11 |
26.34 |
26.0 |
26.21 |
26.15 |
1069600.0 |
26.15 |
2020-09-10 |
26.58 |
25.94 |
26.55 |
25.95 |
1742300.0 |
25.95 |
2020-09-09 |
26.48 |
26.18 |
26.2 |
26.39 |
2639200.0 |
26.39 |
2020-09-08 |
26.07 |
25.54 |
25.61 |
25.78 |
2268000.0 |
25.78 |
2020-09-04 |
25.89 |
25.17 |
25.64 |
25.74 |
4527400.0 |
25.74 |
2020-09-03 |
25.74 |
25.13 |
25.74 |
25.27 |
2977800.0 |
25.27 |
2020-09-02 |
25.88 |
25.61 |
25.75 |
25.85 |
1498000.0 |
25.85 |
2020-09-01 |
25.84 |
25.35 |
25.5 |
25.79 |
2412000.0 |
25.79 |
2020-08-31 |
25.86 |
25.5 |
25.6 |
25.5 |
1208400.0 |
25.5 |
2020-08-28 |
25.84 |
25.67 |
25.76 |
25.82 |
842300.0 |
25.82 |
2020-08-27 |
26.05 |
25.62 |
26.04 |
25.63 |
1331400.0 |
25.63 |
2020-08-26 |
26.25 |
25.9 |
25.95 |
26.17 |
1220500.0 |
26.17 |
2020-08-25 |
26.2 |
25.85 |
26.17 |
25.92 |
1212100.0 |
25.92 |
2020-08-24 |
26.17 |
25.95 |
26.16 |
26.05 |
1070300.0 |
26.05 |
2020-08-21 |
25.87 |
25.54 |
25.54 |
25.84 |
1107200.0 |
25.84 |
2020-08-20 |
26.02 |
25.83 |
25.88 |
26.0 |
1118900.0 |
26.0 |
2020-08-19 |
26.52 |
26.25 |
26.48 |
26.27 |
856300.0 |
26.27 |
2020-08-18 |
26.65 |
26.39 |
26.6 |
26.47 |
868200.0 |
26.47 |
2020-08-17 |
26.66 |
26.51 |
26.57 |
26.54 |
908800.0 |
26.54 |
2020-08-14 |
26.32 |
26.05 |
26.23 |
26.14 |
944600.0 |
26.14 |
2020-08-13 |
26.66 |
26.41 |
26.55 |
26.44 |
956600.0 |
26.44 |
2020-08-12 |
26.66 |
26.37 |
26.46 |
26.53 |
1039300.0 |
26.53 |
2020-08-11 |
26.43 |
25.96 |
26.28 |
25.97 |
1264600.0 |
25.97 |
2020-08-10 |
26.07 |
25.9 |
25.95 |
26.06 |
705400.0 |
26.06 |
2020-08-07 |
26.04 |
25.86 |
26.0 |
25.99 |
847200.0 |
25.99 |
2020-08-06 |
26.03 |
25.77 |
25.82 |
26.03 |
1122600.0 |
26.03 |
2020-08-05 |
26.12 |
25.91 |
25.96 |
25.95 |
1110100.0 |
25.95 |
2020-08-04 |
25.73 |
25.48 |
25.55 |
25.64 |
1730600.0 |
25.64 |
2020-08-03 |
25.88 |
25.55 |
25.63 |
25.75 |
1198200.0 |
25.75 |
2020-07-31 |
25.48 |
24.83 |
25.47 |
24.99 |
2019900.0 |
24.99 |
2020-07-30 |
25.59 |
25.06 |
25.34 |
25.57 |
1832800.0 |
25.57 |
2020-07-29 |
26.16 |
25.79 |
25.82 |
26.12 |
1944500.0 |
26.12 |
2020-07-28 |
25.97 |
25.83 |
25.92 |
25.85 |
1064800.0 |
25.85 |
2020-07-27 |
26.14 |
25.89 |
25.9 |
26.05 |
1178600.0 |
26.05 |
2020-07-24 |
25.93 |
25.67 |
25.91 |
25.74 |
1931800.0 |
25.74 |
2020-07-23 |
26.18 |
25.74 |
26.02 |
25.88 |
1955000.0 |
25.88 |
2020-07-22 |
26.48 |
25.53 |
25.58 |
26.2 |
4934300.0 |
26.2 |
2020-07-21 |
25.0 |
24.82 |
24.98 |
24.85 |
1848400.0 |
24.85 |
2020-07-20 |
24.91 |
24.67 |
24.82 |
24.89 |
1443300.0 |
24.89 |
2020-07-17 |
24.82 |
24.7 |
24.71 |
24.76 |
1466800.0 |
24.76 |
2020-07-16 |
24.9 |
24.53 |
24.54 |
24.85 |
2441600.0 |
24.85 |
2020-07-15 |
24.76 |
24.43 |
24.72 |
24.6 |
2902200.0 |
24.6 |
2020-07-14 |
24.87 |
24.17 |
24.18 |
24.83 |
4520100.0 |
24.83 |
2020-07-13 |
24.49 |
24.13 |
24.2 |
24.18 |
4066800.0 |
24.18 |
2020-07-10 |
24.51 |
24.21 |
24.33 |
24.49 |
1868000.0 |
24.49 |
2020-07-09 |
24.61 |
24.11 |
24.56 |
24.24 |
2519800.0 |
24.24 |
2020-07-08 |
24.63 |
24.28 |
24.28 |
24.61 |
2021800.0 |
24.61 |
2020-07-07 |
24.32 |
24.0 |
24.32 |
24.0 |
1830100.0 |
24.0 |
2020-07-06 |
24.19 |
24.0 |
24.04 |
24.18 |
2453600.0 |
24.18 |
2020-07-02 |
23.65 |
23.4 |
23.58 |
23.43 |
2105800.0 |
23.43 |
2020-07-01 |
23.3 |
23.06 |
23.15 |
23.26 |
3649000.0 |
23.26 |
2020-06-30 |
22.64 |
22.25 |
22.29 |
22.56 |
2186800.0 |
22.56 |
2020-06-29 |
22.33 |
22.02 |
22.1 |
22.16 |
2837300.0 |
22.16 |
2020-06-26 |
22.17 |
21.67 |
22.15 |
21.71 |
4408600.0 |
21.71 |
2020-06-25 |
22.11 |
21.71 |
21.83 |
22.1 |
3578200.0 |
22.1 |
2020-06-24 |
22.1 |
21.74 |
22.07 |
21.75 |
3780900.0 |
21.75 |
2020-06-23 |
22.27 |
21.95 |
22.24 |
21.98 |
3577700.0 |
21.98 |
2020-06-22 |
21.94 |
21.62 |
21.71 |
21.87 |
2184000.0 |
21.87 |
2020-06-19 |
21.77 |
21.26 |
21.74 |
21.32 |
1992600.0 |
21.32 |
2020-06-18 |
21.46 |
21.25 |
21.36 |
21.32 |
1536300.0 |
21.32 |
2020-06-17 |
21.75 |
21.36 |
21.74 |
21.37 |
1394900.0 |
21.37 |
2020-06-16 |
21.6 |
21.05 |
21.55 |
21.24 |
2292200.0 |
21.24 |
2020-06-15 |
21.22 |
20.58 |
20.67 |
21.09 |
2809100.0 |
21.09 |
2020-06-12 |
21.27 |
20.51 |
21.22 |
20.87 |
2039500.0 |
20.87 |
2020-06-11 |
21.37 |
20.36 |
21.3 |
20.39 |
3413800.0 |
20.39 |
2020-06-10 |
22.05 |
21.62 |
22.01 |
21.64 |
1681700.0 |
21.64 |
2020-06-09 |
21.85 |
21.55 |
21.61 |
21.73 |
1617000.0 |
21.73 |
2020-06-08 |
21.94 |
21.68 |
21.74 |
21.94 |
1496500.0 |
21.94 |
2020-06-05 |
21.91 |
21.55 |
21.82 |
21.62 |
2079000.0 |
21.62 |
2020-06-04 |
21.6 |
21.34 |
21.4 |
21.45 |
1854900.0 |
21.45 |
2020-06-03 |
21.54 |
21.12 |
21.14 |
21.47 |
2911000.0 |
21.47 |
2020-06-02 |
20.53 |
20.3 |
20.46 |
20.41 |
2238200.0 |
20.41 |
2020-06-01 |
19.98 |
19.79 |
19.83 |
19.84 |
1690900.0 |
19.84 |
2020-05-29 |
19.86 |
19.43 |
19.84 |
19.66 |
2612300.0 |
19.66 |
2020-05-28 |
20.0 |
19.65 |
19.78 |
19.68 |
2286000.0 |
19.68 |
2020-05-27 |
19.69 |
19.35 |
19.66 |
19.56 |
1728200.0 |
19.56 |
2020-05-26 |
19.6 |
19.38 |
19.55 |
19.42 |
2903200.0 |
19.42 |
2020-05-22 |
18.8 |
18.58 |
18.68 |
18.77 |
2412700.0 |
18.77 |
2020-05-21 |
18.9 |
18.45 |
18.65 |
18.54 |
3251700.0 |
18.54 |
2020-05-20 |
19.15 |
18.88 |
19.06 |
18.94 |
1581200.0 |
18.94 |
2020-05-19 |
18.89 |
18.62 |
18.74 |
18.62 |
1460100.0 |
18.62 |
2020-05-18 |
18.79 |
18.36 |
18.41 |
18.68 |
2893100.0 |
18.68 |
2020-05-15 |
17.72 |
17.5 |
17.57 |
17.66 |
1865800.0 |
17.66 |
2020-05-14 |
17.51 |
16.8 |
16.97 |
17.51 |
2582000.0 |
17.51 |
2020-05-13 |
18.26 |
17.7 |
18.26 |
17.86 |
1992100.0 |
17.86 |
2020-05-12 |
18.44 |
18.06 |
18.41 |
18.06 |
1549100.0 |
18.06 |
2020-05-11 |
18.4 |
18.17 |
18.25 |
18.29 |
1333000.0 |
18.29 |
2020-05-08 |
18.36 |
18.11 |
18.17 |
18.33 |
1519900.0 |
18.33 |
2020-05-07 |
18.0 |
17.7 |
17.7 |
17.86 |
2165000.0 |
17.86 |
2020-05-06 |
17.96 |
17.67 |
17.96 |
17.67 |
1453400.0 |
17.67 |
2020-05-05 |
18.28 |
17.94 |
18.25 |
17.96 |
1791800.0 |
17.96 |
2020-05-04 |
18.12 |
17.88 |
17.96 |
18.11 |
2271100.0 |
18.11 |
2020-05-01 |
18.54 |
18.18 |
18.32 |
18.39 |
1913900.0 |
18.39 |
2020-04-30 |
19.05 |
18.7 |
19.02 |
18.76 |
3471700.0 |
18.76 |
2020-04-29 |
19.33 |
19.06 |
19.1 |
19.17 |
2605300.0 |
19.17 |
2020-04-28 |
18.79 |
18.5 |
18.72 |
18.63 |
2859200.0 |
18.63 |
2020-04-27 |
18.07 |
17.52 |
17.61 |
17.92 |
2239900.0 |
17.92 |
2020-04-24 |
17.49 |
17.13 |
17.28 |
17.41 |
2083600.0 |
17.41 |
2020-04-23 |
17.48 |
17.05 |
17.11 |
17.06 |
2174000.0 |
17.06 |
2020-04-22 |
17.19 |
16.96 |
17.15 |
17.06 |
1933800.0 |
17.06 |
2020-04-21 |
17.22 |
16.87 |
17.04 |
16.91 |
1705500.0 |
16.91 |
2020-04-20 |
17.83 |
17.4 |
17.47 |
17.5 |
1769700.0 |
17.5 |
2020-04-17 |
17.69 |
17.42 |
17.64 |
17.67 |
2100100.0 |
17.67 |
2020-04-16 |
17.25 |
16.89 |
17.2 |
17.1 |
2202500.0 |
17.1 |
2020-04-15 |
17.51 |
17.21 |
17.49 |
17.3 |
2072200.0 |
17.3 |
2020-04-14 |
18.44 |
18.15 |
18.27 |
18.24 |
2374500.0 |
18.24 |
2020-04-13 |
18.11 |
17.5 |
17.9 |
17.81 |
1894900.0 |
17.81 |
2020-04-09 |
18.33 |
17.88 |
18.21 |
18.1 |
1927700.0 |
18.1 |
2020-04-08 |
17.92 |
17.49 |
17.51 |
17.83 |
2177000.0 |
17.83 |
2020-04-07 |
18.49 |
17.68 |
18.43 |
17.73 |
3149500.0 |
17.73 |
2020-04-06 |
17.7 |
17.28 |
17.35 |
17.58 |
2955500.0 |
17.58 |
2020-04-03 |
16.79 |
16.23 |
16.69 |
16.47 |
2906900.0 |
16.47 |
2020-04-02 |
17.14 |
16.61 |
16.65 |
16.88 |
3219100.0 |
16.88 |
2020-04-01 |
16.94 |
16.46 |
16.8 |
16.59 |
3682600.0 |
16.59 |
2020-03-31 |
17.62 |
17.07 |
17.25 |
17.26 |
4238500.0 |
17.26 |
2020-03-30 |
17.4 |
17.04 |
17.22 |
17.35 |
2708300.0 |
17.35 |
2020-03-27 |
18.64 |
17.85 |
18.14 |
18.22 |
2872700.0 |
17.45 |
2020-03-26 |
19.07 |
18.22 |
18.29 |
18.96 |
3440500.0 |
18.15 |
2020-03-25 |
18.15 |
16.88 |
17.33 |
17.65 |
4518900.0 |
16.9 |
2020-03-24 |
16.88 |
16.11 |
16.27 |
16.83 |
3176900.0 |
16.12 |
2020-03-23 |
15.62 |
14.71 |
15.47 |
14.85 |
5972500.0 |
14.22 |
2020-03-20 |
16.82 |
15.93 |
16.56 |
15.96 |
4926800.0 |
15.28 |
2020-03-19 |
16.26 |
15.2 |
15.45 |
16.01 |
3094100.0 |
15.33 |
2020-03-18 |
15.77 |
14.91 |
15.31 |
15.62 |
3601100.0 |
14.96 |
2020-03-17 |
16.28 |
15.23 |
15.58 |
16.23 |
2642900.0 |
15.54 |
2020-03-16 |
16.25 |
15.35 |
15.35 |
15.47 |
3485600.0 |
14.81 |
2020-03-13 |
17.67 |
16.41 |
17.67 |
17.62 |
3183900.0 |
16.87 |
2020-03-12 |
17.5 |
16.4 |
17.24 |
16.83 |
3997700.0 |
16.12 |
2020-03-11 |
19.58 |
18.65 |
19.46 |
18.83 |
2947200.0 |
18.03 |
2020-03-10 |
20.0 |
19.16 |
19.96 |
19.96 |
3627700.0 |
19.11 |
2020-03-09 |
19.9 |
18.99 |
19.34 |
19.02 |
3424500.0 |
18.21 |
2020-03-06 |
21.2 |
20.75 |
20.9 |
21.02 |
2586700.0 |
20.13 |
2020-03-05 |
21.64 |
21.18 |
21.41 |
21.36 |
2843000.0 |
20.45 |
2020-03-04 |
22.29 |
21.7 |
21.9 |
22.27 |
2049000.0 |
21.32 |
2020-03-03 |
22.44 |
21.51 |
22.15 |
21.63 |
3143900.0 |
20.71 |
2020-03-02 |
22.01 |
21.32 |
21.69 |
22.01 |
3205700.0 |
21.07 |
2020-02-28 |
21.79 |
21.17 |
21.37 |
21.64 |
5913100.0 |
20.72 |
2020-02-27 |
22.55 |
21.88 |
22.1 |
21.95 |
3876200.0 |
21.02 |
2020-02-26 |
22.85 |
22.38 |
22.66 |
22.42 |
2665400.0 |
21.47 |
2020-02-25 |
22.83 |
22.27 |
22.82 |
22.32 |
2770500.0 |
21.37 |
2020-02-24 |
22.97 |
22.66 |
22.71 |
22.8 |
2321400.0 |
21.83 |
2020-02-21 |
24.08 |
23.9 |
24.06 |
23.99 |
1423900.0 |
22.97 |
2020-02-20 |
24.54 |
24.15 |
24.4 |
24.3 |
1131400.0 |
23.27 |
2020-02-19 |
24.43 |
24.3 |
24.34 |
24.43 |
1306400.0 |
23.39 |
2020-02-18 |
24.24 |
24.1 |
24.17 |
24.16 |
1138700.0 |
23.13 |