名前 | Adient plc Ordinary Shares |
ティッカー | ADNT |
国 | nan |
上場年 | 2016.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.66 | 36.92 | 37.47 | 36.96 | 1060400.0 | 36.96 |
2021-02-12 | 37.09 | 36.05 | 36.29 | 37.0 | 984000.0 | 37.0 |
2021-02-11 | 37.2 | 36.18 | 37.19 | 36.92 | 767100.0 | 36.92 |
2021-02-10 | 37.52 | 36.65 | 37.47 | 36.99 | 1476100.0 | 36.99 |
2021-02-09 | 37.32 | 36.5 | 37.0 | 36.77 | 697500.0 | 36.77 |
2021-02-08 | 37.34 | 35.96 | 37.0 | 37.31 | 1037600.0 | 37.31 |
2021-02-05 | 37.73 | 35.39 | 36.45 | 36.93 | 1287800.0 | 36.93 |
2021-02-04 | 36.22 | 34.74 | 35.8 | 35.14 | 1092800.0 | 35.14 |
2021-02-03 | 35.89 | 34.81 | 34.83 | 35.71 | 764600.0 | 35.71 |
2021-02-02 | 35.32 | 33.92 | 34.39 | 34.65 | 830700.0 | 34.65 |
2021-02-01 | 33.94 | 31.94 | 32.74 | 33.79 | 938000.0 | 33.79 |
2021-01-29 | 32.92 | 31.88 | 32.67 | 32.29 | 1059200.0 | 32.29 |
2021-01-28 | 33.3 | 31.62 | 31.76 | 32.91 | 841600.0 | 32.91 |
2021-01-27 | 32.18 | 30.47 | 31.34 | 31.31 | 1181200.0 | 31.31 |
2021-01-26 | 34.33 | 32.65 | 34.14 | 32.77 | 661200.0 | 32.77 |
2021-01-25 | 35.23 | 33.02 | 34.93 | 33.75 | 693600.0 | 33.75 |
2021-01-22 | 35.66 | 34.41 | 35.56 | 35.36 | 894100.0 | 35.36 |
2021-01-21 | 36.37 | 34.93 | 36.01 | 35.25 | 582000.0 | 35.25 |
2021-01-20 | 36.41 | 35.0 | 35.56 | 35.89 | 1080800.0 | 35.89 |
2021-01-19 | 35.92 | 33.93 | 35.48 | 34.87 | 1072000.0 | 34.87 |
2021-01-15 | 36.12 | 34.3 | 35.64 | 35.11 | 951500.0 | 35.11 |
2021-01-14 | 37.43 | 36.34 | 37.01 | 36.5 | 453600.0 | 36.5 |
2021-01-13 | 37.49 | 35.71 | 37.4 | 36.45 | 916000.0 | 36.45 |
2021-01-12 | 37.69 | 36.52 | 36.76 | 37.21 | 837200.0 | 37.21 |
2021-01-11 | 37.09 | 36.0 | 36.23 | 36.67 | 558500.0 | 36.67 |
2021-01-08 | 38.05 | 36.58 | 37.47 | 37.19 | 858800.0 | 37.19 |
2021-01-07 | 38.26 | 36.45 | 37.5 | 37.1 | 877800.0 | 37.1 |
2021-01-06 | 37.47 | 35.49 | 35.65 | 36.68 | 812600.0 | 36.68 |
2021-01-05 | 35.26 | 33.45 | 33.72 | 34.94 | 738500.0 | 34.94 |
2021-01-04 | 35.27 | 33.19 | 35.12 | 33.73 | 889900.0 | 33.73 |
2020-12-31 | 35.5 | 34.45 | 35.27 | 34.77 | 582800.0 | 34.77 |
2020-12-30 | 35.28 | 34.2 | 34.2 | 35.19 | 260800.0 | 35.19 |
2020-12-29 | 34.59 | 33.28 | 34.59 | 34.22 | 375000.0 | 34.22 |
2020-12-28 | 35.49 | 34.05 | 35.33 | 34.49 | 531800.0 | 34.49 |
2020-12-24 | 35.05 | 34.08 | 35.0 | 34.58 | 188500.0 | 34.58 |
2020-12-23 | 35.69 | 34.83 | 35.12 | 35.0 | 449800.0 | 35.0 |
2020-12-22 | 35.27 | 34.26 | 35.0 | 34.73 | 710300.0 | 34.73 |
2020-12-21 | 34.97 | 33.67 | 34.23 | 34.77 | 706100.0 | 34.77 |
2020-12-18 | 36.21 | 35.06 | 35.58 | 35.63 | 2024800.0 | 35.63 |
2020-12-17 | 36.51 | 35.57 | 36.4 | 35.92 | 670800.0 | 35.92 |
2020-12-16 | 37.38 | 35.65 | 37.16 | 35.87 | 839800.0 | 35.87 |
2020-12-15 | 36.44 | 35.03 | 35.47 | 36.36 | 544600.0 | 36.36 |
2020-12-14 | 36.18 | 34.79 | 36.18 | 34.93 | 486000.0 | 34.93 |
2020-12-11 | 36.85 | 35.19 | 36.36 | 35.28 | 681400.0 | 35.28 |
2020-12-10 | 37.0 | 35.47 | 36.58 | 36.99 | 668000.0 | 36.99 |
2020-12-09 | 37.88 | 36.83 | 37.48 | 37.35 | 942300.0 | 37.35 |
2020-12-08 | 37.26 | 35.96 | 35.96 | 37.02 | 911900.0 | 37.02 |
2020-12-07 | 36.45 | 35.33 | 35.97 | 36.42 | 828700.0 | 36.42 |
2020-12-04 | 36.28 | 34.58 | 34.76 | 36.15 | 1431100.0 | 36.15 |
2020-12-03 | 35.03 | 32.66 | 32.76 | 34.59 | 1463600.0 | 34.59 |
2020-12-02 | 33.02 | 32.26 | 32.59 | 32.73 | 1334900.0 | 32.73 |
2020-12-01 | 33.74 | 31.91 | 32.99 | 33.12 | 2044800.0 | 33.12 |
2020-11-30 | 33.05 | 30.68 | 32.06 | 31.29 | 1946300.0 | 31.29 |
2020-11-27 | 31.98 | 30.23 | 30.52 | 31.98 | 807200.0 | 31.98 |
2020-11-25 | 31.7 | 30.2 | 31.62 | 30.8 | 998800.0 | 30.8 |
2020-11-24 | 32.97 | 30.1 | 30.11 | 32.19 | 1712600.0 | 32.19 |
2020-11-23 | 29.72 | 27.73 | 27.73 | 29.57 | 781700.0 | 29.57 |
2020-11-20 | 27.97 | 27.28 | 27.68 | 27.44 | 693300.0 | 27.44 |
2020-11-19 | 28.43 | 27.39 | 27.62 | 27.84 | 658600.0 | 27.84 |
2020-11-18 | 28.76 | 27.87 | 28.24 | 27.91 | 1122100.0 | 27.91 |
2020-11-17 | 28.49 | 27.21 | 27.51 | 28.0 | 1351700.0 | 28.0 |
2020-11-16 | 29.08 | 27.63 | 28.0 | 29.05 | 711400.0 | 29.05 |
2020-11-13 | 27.63 | 26.91 | 27.03 | 27.08 | 1055700.0 | 27.08 |
2020-11-12 | 27.0 | 26.23 | 26.85 | 26.68 | 1070300.0 | 26.68 |
2020-11-11 | 28.3 | 26.85 | 28.15 | 27.3 | 976700.0 | 27.3 |
2020-11-10 | 28.49 | 26.62 | 27.97 | 27.73 | 1880300.0 | 27.73 |
2020-11-09 | 28.84 | 26.41 | 27.16 | 26.55 | 1560100.0 | 26.55 |
2020-11-06 | 25.26 | 24.32 | 24.81 | 25.03 | 831200.0 | 25.03 |
2020-11-05 | 24.87 | 23.32 | 23.39 | 24.66 | 876300.0 | 24.66 |
2020-11-04 | 23.6 | 22.3 | 22.73 | 23.1 | 730300.0 | 23.1 |
2020-11-03 | 23.37 | 21.95 | 22.12 | 23.2 | 1156500.0 | 23.2 |
2020-11-02 | 22.09 | 21.34 | 21.48 | 21.63 | 818800.0 | 21.63 |
2020-10-30 | 22.36 | 20.96 | 22.1 | 21.22 | 1235000.0 | 21.22 |
2020-10-29 | 22.77 | 21.65 | 22.09 | 22.24 | 814000.0 | 22.24 |
2020-10-28 | 22.81 | 21.16 | 22.27 | 22.3 | 1836500.0 | 22.3 |
2020-10-27 | 22.92 | 21.9 | 22.24 | 22.75 | 1087000.0 | 22.75 |
2020-10-26 | 23.77 | 21.66 | 23.62 | 22.81 | 926400.0 | 22.81 |
2020-10-23 | 25.22 | 23.89 | 23.93 | 24.1 | 2431700.0 | 24.1 |
2020-10-22 | 23.81 | 22.47 | 23.25 | 23.58 | 1224100.0 | 23.58 |
2020-10-21 | 23.05 | 22.03 | 22.03 | 22.75 | 1095500.0 | 22.75 |
2020-10-20 | 22.33 | 21.4 | 21.55 | 21.89 | 1012300.0 | 21.89 |
2020-10-19 | 21.89 | 21.1 | 21.56 | 21.3 | 508200.0 | 21.3 |
2020-10-16 | 22.04 | 21.14 | 21.44 | 21.54 | 739700.0 | 21.54 |
2020-10-15 | 21.51 | 20.37 | 20.46 | 21.28 | 1019200.0 | 21.28 |
2020-10-14 | 21.91 | 20.86 | 21.66 | 20.87 | 535100.0 | 20.87 |
2020-10-13 | 21.68 | 21.0 | 21.62 | 21.5 | 558600.0 | 21.5 |
2020-10-12 | 22.12 | 21.45 | 21.81 | 21.65 | 549000.0 | 21.65 |
2020-10-09 | 22.48 | 21.61 | 22.32 | 21.71 | 692000.0 | 21.71 |
2020-10-08 | 22.68 | 21.61 | 22.3 | 22.11 | 1163200.0 | 22.11 |
2020-10-07 | 22.14 | 21.39 | 21.44 | 21.88 | 1102500.0 | 21.88 |
2020-10-06 | 22.3 | 20.93 | 22.0 | 21.06 | 1393100.0 | 21.06 |
2020-10-05 | 21.54 | 20.0 | 20.0 | 21.33 | 2247000.0 | 21.33 |
2020-10-02 | 19.97 | 18.55 | 18.8 | 19.76 | 1271100.0 | 19.76 |
2020-10-01 | 19.58 | 17.58 | 17.58 | 19.41 | 3457800.0 | 19.41 |
2020-09-30 | 17.67 | 17.04 | 17.16 | 17.33 | 672800.0 | 17.33 |
2020-09-29 | 17.29 | 16.91 | 17.21 | 17.13 | 570400.0 | 17.13 |
2020-09-28 | 17.73 | 16.5 | 16.52 | 17.16 | 1159400.0 | 17.16 |
2020-09-25 | 16.46 | 15.99 | 16.09 | 16.07 | 854900.0 | 16.07 |
2020-09-24 | 16.58 | 15.9 | 16.55 | 16.31 | 992600.0 | 16.31 |
2020-09-23 | 17.0 | 16.43 | 16.49 | 16.65 | 1026400.0 | 16.65 |
2020-09-22 | 16.93 | 16.4 | 16.8 | 16.47 | 687500.0 | 16.47 |
2020-09-21 | 17.0 | 16.29 | 17.0 | 16.73 | 1279000.0 | 16.73 |
2020-09-18 | 17.81 | 17.07 | 17.81 | 17.11 | 2332100.0 | 17.11 |
2020-09-17 | 18.08 | 16.54 | 17.25 | 17.7 | 860000.0 | 17.7 |
2020-09-16 | 18.59 | 17.51 | 18.59 | 17.58 | 915100.0 | 17.58 |
2020-09-15 | 19.19 | 18.4 | 18.78 | 18.52 | 598200.0 | 18.52 |
2020-09-14 | 18.75 | 18.08 | 18.26 | 18.64 | 443700.0 | 18.64 |
2020-09-11 | 18.1 | 17.61 | 17.88 | 18.04 | 451300.0 | 18.04 |
2020-09-10 | 18.96 | 17.84 | 18.42 | 17.93 | 496300.0 | 17.93 |
2020-09-09 | 18.47 | 17.58 | 17.65 | 18.24 | 756900.0 | 18.24 |
2020-09-08 | 18.01 | 17.31 | 17.49 | 17.42 | 786900.0 | 17.42 |
2020-09-04 | 18.51 | 17.44 | 18.4 | 17.87 | 459500.0 | 17.87 |
2020-09-03 | 18.81 | 17.8 | 18.81 | 17.92 | 709400.0 | 17.92 |
2020-09-02 | 18.85 | 17.71 | 17.77 | 18.68 | 1018300.0 | 18.68 |
2020-09-01 | 17.76 | 16.76 | 17.05 | 17.73 | 521700.0 | 17.73 |
2020-08-31 | 17.69 | 17.21 | 17.69 | 17.34 | 577400.0 | 17.34 |
2020-08-28 | 17.81 | 17.42 | 17.68 | 17.74 | 448700.0 | 17.74 |
2020-08-27 | 17.79 | 17.34 | 17.67 | 17.51 | 606300.0 | 17.51 |
2020-08-26 | 17.78 | 17.34 | 17.65 | 17.39 | 458600.0 | 17.39 |
2020-08-25 | 17.92 | 17.34 | 17.92 | 17.58 | 574000.0 | 17.58 |
2020-08-24 | 18.01 | 17.17 | 17.59 | 17.72 | 758700.0 | 17.72 |
2020-08-21 | 17.65 | 17.14 | 17.22 | 17.36 | 949600.0 | 17.36 |
2020-08-20 | 17.67 | 16.89 | 17.15 | 17.48 | 826900.0 | 17.48 |
2020-08-19 | 17.61 | 17.12 | 17.61 | 17.45 | 606300.0 | 17.45 |
2020-08-18 | 18.47 | 17.43 | 18.45 | 17.62 | 828700.0 | 17.62 |
2020-08-17 | 18.69 | 18.2 | 18.32 | 18.35 | 1029600.0 | 18.35 |
2020-08-14 | 18.5 | 17.41 | 17.56 | 18.24 | 648800.0 | 18.24 |
2020-08-13 | 18.0 | 17.27 | 17.56 | 17.67 | 838900.0 | 17.67 |
2020-08-12 | 18.05 | 16.97 | 17.53 | 17.64 | 1397300.0 | 17.64 |
2020-08-11 | 17.74 | 16.94 | 16.96 | 17.12 | 1515000.0 | 17.12 |
2020-08-10 | 16.84 | 15.57 | 15.95 | 16.45 | 1791300.0 | 16.45 |
2020-08-07 | 15.7 | 15.0 | 15.52 | 15.3 | 1756300.0 | 15.3 |
2020-08-06 | 17.4 | 15.29 | 17.03 | 15.67 | 3472100.0 | 15.67 |
2020-08-05 | 18.39 | 17.79 | 17.8 | 18.31 | 1231600.0 | 18.31 |
2020-08-04 | 17.76 | 17.12 | 17.14 | 17.63 | 851000.0 | 17.63 |
2020-08-03 | 17.26 | 16.6 | 16.76 | 17.12 | 945800.0 | 17.12 |
2020-07-31 | 17.12 | 16.08 | 16.9 | 16.64 | 1040400.0 | 16.64 |
2020-07-30 | 17.99 | 16.98 | 17.86 | 17.17 | 601100.0 | 17.17 |
2020-07-29 | 18.52 | 17.87 | 18.35 | 18.39 | 461800.0 | 18.39 |
2020-07-28 | 18.78 | 18.21 | 18.48 | 18.24 | 424700.0 | 18.24 |
2020-07-27 | 18.52 | 17.59 | 17.8 | 18.5 | 454200.0 | 18.5 |
2020-07-24 | 18.09 | 17.75 | 17.98 | 17.89 | 430500.0 | 17.89 |
2020-07-23 | 18.5 | 17.76 | 18.05 | 18.13 | 604300.0 | 18.13 |
2020-07-22 | 18.42 | 17.43 | 17.43 | 18.09 | 579700.0 | 18.09 |
2020-07-21 | 18.06 | 17.46 | 17.57 | 17.69 | 656600.0 | 17.69 |
2020-07-20 | 17.98 | 17.26 | 17.7 | 17.38 | 539700.0 | 17.38 |
2020-07-17 | 18.39 | 17.58 | 18.06 | 17.79 | 762700.0 | 17.79 |
2020-07-16 | 18.59 | 17.72 | 18.03 | 18.11 | 1062400.0 | 18.11 |
2020-07-15 | 18.57 | 17.71 | 18.28 | 18.24 | 883400.0 | 18.24 |
2020-07-14 | 17.92 | 16.55 | 16.84 | 17.91 | 1212200.0 | 17.91 |
2020-07-13 | 17.41 | 16.52 | 16.88 | 16.81 | 1147800.0 | 16.81 |
2020-07-10 | 16.66 | 15.85 | 16.09 | 16.57 | 777800.0 | 16.57 |
2020-07-09 | 17.16 | 15.88 | 16.93 | 16.01 | 881300.0 | 16.01 |
2020-07-08 | 17.48 | 16.62 | 17.05 | 16.9 | 780200.0 | 16.9 |
2020-07-07 | 17.61 | 16.59 | 16.77 | 17.29 | 1037200.0 | 17.29 |
2020-07-06 | 17.24 | 16.18 | 17.09 | 16.98 | 735600.0 | 16.98 |
2020-07-02 | 17.16 | 16.24 | 16.79 | 16.54 | 882600.0 | 16.54 |
2020-07-01 | 16.7 | 15.68 | 16.38 | 16.01 | 1037600.0 | 16.01 |
2020-06-30 | 16.45 | 15.55 | 15.62 | 16.42 | 1060300.0 | 16.42 |
2020-06-29 | 16.23 | 15.28 | 15.8 | 15.9 | 1061700.0 | 15.9 |
2020-06-26 | 15.9 | 15.09 | 15.76 | 15.39 | 1325400.0 | 15.39 |
2020-06-25 | 16.07 | 15.19 | 15.56 | 15.92 | 1207700.0 | 15.92 |
2020-06-24 | 16.9 | 15.72 | 16.63 | 15.76 | 990400.0 | 15.76 |
2020-06-23 | 17.44 | 16.65 | 17.44 | 17.07 | 944400.0 | 17.07 |
2020-06-22 | 17.26 | 16.45 | 17.11 | 16.91 | 762100.0 | 16.91 |
2020-06-19 | 18.32 | 16.85 | 17.22 | 17.19 | 1593400.0 | 17.19 |
2020-06-18 | 17.27 | 16.6 | 16.72 | 16.84 | 1285800.0 | 16.84 |
2020-06-17 | 18.0 | 17.02 | 17.97 | 17.08 | 1480100.0 | 17.08 |
2020-06-16 | 19.54 | 17.86 | 19.36 | 18.06 | 1101300.0 | 18.06 |
2020-06-15 | 18.36 | 16.61 | 17.04 | 18.35 | 1476100.0 | 18.35 |
2020-06-12 | 18.25 | 17.26 | 18.0 | 18.15 | 1380300.0 | 18.15 |
2020-06-11 | 18.61 | 16.73 | 17.94 | 16.81 | 2101400.0 | 16.81 |
2020-06-10 | 20.64 | 19.51 | 20.62 | 19.84 | 1124000.0 | 19.84 |
2020-06-09 | 21.53 | 20.68 | 21.32 | 20.9 | 1301200.0 | 20.9 |
2020-06-08 | 22.58 | 21.56 | 22.06 | 22.28 | 1835000.0 | 22.28 |
2020-06-05 | 22.14 | 21.02 | 21.24 | 21.39 | 1668700.0 | 21.39 |
2020-06-04 | 20.04 | 19.13 | 19.47 | 19.68 | 1126300.0 | 19.68 |
2020-06-03 | 19.81 | 18.91 | 19.09 | 19.69 | 1163400.0 | 19.69 |
2020-06-02 | 18.83 | 17.59 | 18.0 | 18.72 | 1073100.0 | 18.72 |
2020-06-01 | 17.95 | 17.12 | 17.21 | 17.67 | 901600.0 | 17.67 |
2020-05-29 | 17.44 | 16.32 | 16.84 | 17.01 | 1479400.0 | 17.01 |
2020-05-28 | 18.5 | 17.04 | 18.47 | 17.11 | 1183400.0 | 17.11 |
2020-05-27 | 18.79 | 17.32 | 18.47 | 18.18 | 1253500.0 | 18.18 |
2020-05-26 | 18.63 | 17.39 | 18.06 | 17.53 | 1475500.0 | 17.53 |
2020-05-22 | 17.09 | 16.23 | 17.04 | 16.84 | 865500.0 | 16.84 |
2020-05-21 | 17.28 | 16.4 | 16.8 | 16.81 | 1102500.0 | 16.81 |
2020-05-20 | 17.0 | 16.44 | 16.76 | 16.68 | 1210200.0 | 16.68 |
2020-05-19 | 17.19 | 16.29 | 16.79 | 16.32 | 877200.0 | 16.32 |
2020-05-18 | 18.25 | 16.89 | 17.49 | 17.0 | 1849400.0 | 17.0 |
2020-05-15 | 16.2 | 15.06 | 15.36 | 15.89 | 1088800.0 | 15.89 |
2020-05-14 | 15.75 | 13.93 | 14.52 | 15.53 | 1853200.0 | 15.53 |
2020-05-13 | 16.67 | 15.07 | 16.36 | 15.47 | 925800.0 | 15.47 |
2020-05-12 | 17.91 | 16.69 | 17.5 | 16.7 | 1339800.0 | 16.7 |
2020-05-11 | 17.44 | 16.46 | 17.0 | 17.24 | 1433800.0 | 17.24 |
2020-05-08 | 17.88 | 16.05 | 16.09 | 17.75 | 1872500.0 | 17.75 |
2020-05-07 | 16.01 | 15.32 | 15.74 | 15.48 | 1249500.0 | 15.48 |
2020-05-06 | 16.17 | 15.11 | 15.97 | 15.17 | 1772300.0 | 15.17 |
2020-05-05 | 16.64 | 14.99 | 15.8 | 15.23 | 1481500.0 | 15.23 |
2020-05-04 | 14.95 | 13.57 | 13.62 | 14.81 | 1130600.0 | 14.81 |
2020-05-01 | 14.49 | 13.61 | 14.16 | 14.35 | 1196800.0 | 14.35 |
2020-04-30 | 15.85 | 14.39 | 15.03 | 14.98 | 2074000.0 | 14.98 |
2020-04-29 | 15.88 | 14.04 | 14.54 | 15.81 | 2593300.0 | 15.81 |
2020-04-28 | 14.14 | 13.12 | 13.74 | 13.97 | 3023600.0 | 13.97 |
2020-04-27 | 13.47 | 12.11 | 12.11 | 13.02 | 1645600.0 | 13.02 |
2020-04-24 | 12.65 | 12.15 | 12.5 | 12.36 | 978300.0 | 12.36 |
2020-04-23 | 12.5 | 11.45 | 11.66 | 12.16 | 1506000.0 | 12.16 |
2020-04-22 | 11.9 | 10.98 | 11.84 | 11.26 | 1396100.0 | 11.26 |
2020-04-21 | 11.88 | 10.77 | 11.44 | 11.56 | 2121700.0 | 11.56 |
2020-04-20 | 11.11 | 10.36 | 10.53 | 10.75 | 2081800.0 | 10.75 |
2020-04-17 | 11.64 | 10.76 | 10.95 | 11.19 | 1107900.0 | 11.19 |
2020-04-16 | 10.58 | 9.85 | 10.42 | 10.33 | 1139900.0 | 10.33 |
2020-04-15 | 10.75 | 10.05 | 10.24 | 10.51 | 1588100.0 | 10.51 |
2020-04-14 | 12.05 | 11.0 | 11.35 | 11.17 | 1420400.0 | 11.17 |
2020-04-13 | 12.36 | 10.98 | 12.29 | 11.26 | 1618000.0 | 11.26 |
2020-04-09 | 13.55 | 11.41 | 11.58 | 12.49 | 3164600.0 | 12.49 |
2020-04-08 | 10.94 | 9.28 | 9.72 | 10.84 | 1633100.0 | 10.84 |
2020-04-07 | 10.76 | 9.23 | 10.27 | 9.31 | 1556100.0 | 9.31 |
2020-04-06 | 9.39 | 7.99 | 7.99 | 9.35 | 1804800.0 | 9.35 |
2020-04-03 | 7.91 | 7.12 | 7.48 | 7.35 | 1510000.0 | 7.35 |
2020-04-02 | 8.33 | 7.32 | 7.63 | 7.65 | 1855100.0 | 7.65 |
2020-04-01 | 8.56 | 7.55 | 8.52 | 7.56 | 2349700.0 | 7.56 |
2020-03-31 | 9.87 | 8.74 | 9.3 | 9.07 | 1828500.0 | 9.07 |
2020-03-30 | 9.41 | 8.36 | 9.16 | 9.35 | 1698500.0 | 9.35 |
2020-03-27 | 11.02 | 9.13 | 11.02 | 9.17 | 1885000.0 | 9.17 |
2020-03-26 | 12.77 | 11.32 | 11.75 | 11.62 | 1651000.0 | 11.62 |
2020-03-25 | 12.23 | 10.35 | 12.07 | 11.45 | 2441800.0 | 11.45 |
2020-03-24 | 12.44 | 9.99 | 10.02 | 11.57 | 3483800.0 | 11.57 |
2020-03-23 | 10.31 | 8.43 | 8.67 | 9.52 | 2339700.0 | 9.52 |
2020-03-20 | 9.81 | 8.2 | 8.8 | 8.61 | 4312700.0 | 8.61 |
2020-03-19 | 8.73 | 6.21 | 6.49 | 8.5 | 2877600.0 | 8.5 |
2020-03-18 | 8.1 | 5.9 | 8.02 | 6.53 | 2572200.0 | 6.53 |
2020-03-17 | 9.94 | 8.13 | 9.63 | 8.5 | 3177900.0 | 8.5 |
2020-03-16 | 12.25 | 9.3 | 12.0 | 9.54 | 2422900.0 | 9.54 |
2020-03-13 | 14.31 | 12.12 | 14.2 | 13.95 | 1732200.0 | 13.95 |
2020-03-12 | 15.97 | 13.16 | 15.55 | 13.24 | 1919500.0 | 13.24 |
2020-03-11 | 17.14 | 15.88 | 16.54 | 16.45 | 2124200.0 | 16.45 |
2020-03-10 | 18.14 | 16.17 | 18.06 | 17.11 | 2377700.0 | 17.11 |
2020-03-09 | 19.08 | 16.84 | 18.8 | 17.01 | 1892200.0 | 17.01 |
2020-03-06 | 20.49 | 19.06 | 19.46 | 20.16 | 2261600.0 | 20.16 |
2020-03-05 | 21.15 | 19.73 | 20.86 | 19.95 | 2298100.0 | 19.95 |
2020-03-04 | 22.24 | 21.28 | 22.24 | 21.92 | 1368100.0 | 21.92 |
2020-03-03 | 23.53 | 21.65 | 23.48 | 21.81 | 1648100.0 | 21.81 |
2020-03-02 | 24.03 | 22.57 | 23.89 | 23.53 | 1554700.0 | 23.53 |
2020-02-28 | 24.28 | 22.89 | 22.94 | 23.93 | 2155000.0 | 23.93 |
2020-02-27 | 25.27 | 23.59 | 24.5 | 24.0 | 2022600.0 | 24.0 |
2020-02-26 | 26.3 | 25.22 | 25.93 | 25.27 | 1816500.0 | 25.27 |
2020-02-25 | 26.29 | 24.75 | 25.56 | 25.29 | 2316200.0 | 25.29 |
2020-02-24 | 26.22 | 24.73 | 25.97 | 25.55 | 1539900.0 | 25.55 |
2020-02-21 | 28.28 | 26.63 | 28.08 | 26.97 | 1042800.0 | 26.97 |
2020-02-20 | 28.47 | 27.37 | 27.44 | 28.24 | 1278800.0 | 28.24 |
2020-02-19 | 28.25 | 27.48 | 27.98 | 27.73 | 887000.0 | 27.73 |
2020-02-18 | 28.51 | 27.45 | 27.47 | 27.86 | 800700.0 | 27.86 |