名前 | Liberty Media Corporation Series A Liberty Braves Common Stock |
ティッカー | BATRA |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 29.34 | 28.42 | 29.34 | 28.67 | 32400.0 | 28.67 |
2021-02-12 | 29.33 | 28.47 | 28.98 | 29.33 | 48900.0 | 29.33 |
2021-02-11 | 29.94 | 28.85 | 29.94 | 28.95 | 39300.0 | 28.95 |
2021-02-10 | 30.34 | 29.25 | 30.34 | 29.75 | 64000.0 | 29.75 |
2021-02-09 | 30.27 | 29.4 | 30.27 | 29.84 | 48600.0 | 29.84 |
2021-02-08 | 30.07 | 29.09 | 29.71 | 30.07 | 47700.0 | 30.07 |
2021-02-05 | 29.76 | 28.78 | 29.39 | 29.43 | 39900.0 | 29.43 |
2021-02-04 | 29.21 | 28.35 | 28.71 | 29.21 | 57400.0 | 29.21 |
2021-02-03 | 28.84 | 28.36 | 28.8 | 28.69 | 62800.0 | 28.69 |
2021-02-02 | 28.74 | 28.03 | 28.2 | 28.51 | 62500.0 | 28.51 |
2021-02-01 | 28.0 | 26.76 | 27.49 | 27.91 | 89200.0 | 27.91 |
2021-01-29 | 28.06 | 27.04 | 28.06 | 27.36 | 58600.0 | 27.36 |
2021-01-28 | 28.2 | 27.35 | 27.35 | 28.05 | 59500.0 | 28.05 |
2021-01-27 | 27.5 | 26.0 | 26.77 | 27.07 | 100300.0 | 27.07 |
2021-01-26 | 27.24 | 26.14 | 26.58 | 27.17 | 49600.0 | 27.17 |
2021-01-25 | 26.6 | 25.73 | 26.6 | 26.37 | 123100.0 | 26.37 |
2021-01-22 | 26.14 | 25.14 | 25.55 | 26.1 | 73800.0 | 26.1 |
2021-01-21 | 26.13 | 25.5 | 26.13 | 25.73 | 50800.0 | 25.73 |
2021-01-20 | 26.43 | 25.5 | 26.01 | 25.87 | 23500.0 | 25.87 |
2021-01-19 | 26.35 | 25.68 | 26.09 | 25.97 | 36600.0 | 25.97 |
2021-01-15 | 25.97 | 24.87 | 25.18 | 25.75 | 65300.0 | 25.75 |
2021-01-14 | 26.21 | 25.33 | 25.73 | 25.48 | 93600.0 | 25.48 |
2021-01-13 | 25.96 | 25.38 | 25.96 | 25.59 | 55600.0 | 25.59 |
2021-01-12 | 26.76 | 25.89 | 26.46 | 26.18 | 34900.0 | 26.18 |
2021-01-11 | 26.84 | 25.95 | 26.34 | 26.26 | 32800.0 | 26.26 |
2021-01-08 | 26.72 | 25.97 | 26.45 | 26.25 | 56300.0 | 26.25 |
2021-01-07 | 26.65 | 25.89 | 26.3 | 26.38 | 26500.0 | 26.38 |
2021-01-06 | 26.63 | 25.93 | 26.39 | 26.32 | 47300.0 | 26.32 |
2021-01-05 | 26.59 | 25.32 | 25.32 | 26.1 | 52600.0 | 26.1 |
2021-01-04 | 26.03 | 25.12 | 25.74 | 25.29 | 45600.0 | 25.29 |
2020-12-31 | 25.55 | 24.78 | 25.51 | 24.87 | 42500.0 | 24.87 |
2020-12-30 | 25.73 | 25.0 | 25.0 | 25.45 | 26100.0 | 25.45 |
2020-12-29 | 25.6 | 24.82 | 25.48 | 24.92 | 65200.0 | 24.92 |
2020-12-28 | 25.7 | 25.16 | 25.42 | 25.3 | 43900.0 | 25.3 |
2020-12-24 | 25.37 | 24.99 | 25.27 | 25.17 | 8500.0 | 25.17 |
2020-12-23 | 25.65 | 25.21 | 25.34 | 25.28 | 37300.0 | 25.28 |
2020-12-22 | 25.19 | 24.72 | 24.9 | 25.16 | 44000.0 | 25.16 |
2020-12-21 | 25.19 | 24.47 | 24.79 | 24.76 | 84500.0 | 24.76 |
2020-12-18 | 25.9 | 25.05 | 25.4 | 25.33 | 196800.0 | 25.33 |
2020-12-17 | 25.81 | 24.87 | 25.81 | 25.41 | 50100.0 | 25.41 |
2020-12-16 | 25.95 | 24.87 | 24.9 | 25.59 | 85900.0 | 25.59 |
2020-12-15 | 26.09 | 23.59 | 25.67 | 24.91 | 204200.0 | 24.91 |
2020-12-14 | 26.34 | 25.65 | 26.34 | 25.65 | 42300.0 | 25.65 |
2020-12-11 | 26.56 | 25.74 | 26.36 | 25.93 | 42100.0 | 25.93 |
2020-12-10 | 26.87 | 26.35 | 26.7 | 26.56 | 22200.0 | 26.56 |
2020-12-09 | 27.97 | 26.55 | 27.97 | 26.91 | 43100.0 | 26.91 |
2020-12-08 | 28.01 | 27.43 | 27.81 | 27.63 | 63100.0 | 27.63 |
2020-12-07 | 27.98 | 27.43 | 27.93 | 27.8 | 76200.0 | 27.8 |
2020-12-04 | 27.95 | 27.17 | 27.62 | 27.77 | 58000.0 | 27.77 |
2020-12-03 | 27.42 | 26.89 | 27.28 | 27.1 | 42700.0 | 27.1 |
2020-12-02 | 27.05 | 25.85 | 26.06 | 26.92 | 92400.0 | 26.92 |
2020-12-01 | 26.22 | 25.42 | 25.47 | 26.17 | 45200.0 | 26.17 |
2020-11-30 | 26.13 | 25.11 | 26.11 | 25.17 | 42100.0 | 25.17 |
2020-11-27 | 26.57 | 25.87 | 26.57 | 26.21 | 17700.0 | 26.21 |
2020-11-25 | 26.6 | 25.8 | 26.52 | 26.38 | 35700.0 | 26.38 |
2020-11-24 | 27.17 | 25.56 | 25.84 | 26.64 | 121000.0 | 26.64 |
2020-11-23 | 25.81 | 24.7 | 24.94 | 25.43 | 67600.0 | 25.43 |
2020-11-20 | 24.59 | 23.93 | 24.59 | 24.41 | 56900.0 | 24.41 |
2020-11-19 | 24.87 | 23.67 | 24.06 | 24.85 | 43900.0 | 24.85 |
2020-11-18 | 25.13 | 24.23 | 25.06 | 24.26 | 62700.0 | 24.26 |
2020-11-17 | 25.15 | 24.73 | 25.06 | 24.84 | 76100.0 | 24.84 |
2020-11-16 | 25.77 | 24.98 | 25.77 | 25.17 | 48800.0 | 25.17 |
2020-11-13 | 24.89 | 24.1 | 24.44 | 24.66 | 30100.0 | 24.66 |
2020-11-12 | 24.96 | 23.94 | 24.83 | 24.2 | 49300.0 | 24.2 |
2020-11-11 | 25.27 | 24.29 | 24.72 | 24.71 | 72100.0 | 24.71 |
2020-11-10 | 25.63 | 24.32 | 25.19 | 24.65 | 76700.0 | 24.65 |
2020-11-09 | 25.09 | 22.64 | 22.64 | 24.99 | 186200.0 | 24.99 |
2020-11-06 | 22.2 | 21.51 | 22.13 | 21.55 | 60900.0 | 21.55 |
2020-11-05 | 23.27 | 21.46 | 21.5 | 22.25 | 48200.0 | 22.25 |
2020-11-04 | 21.66 | 20.98 | 21.01 | 21.63 | 28400.0 | 21.63 |
2020-11-03 | 21.72 | 20.61 | 20.66 | 21.54 | 31500.0 | 21.54 |
2020-11-02 | 20.77 | 20.37 | 20.77 | 20.44 | 47100.0 | 20.44 |
2020-10-30 | 21.07 | 20.52 | 20.74 | 20.7 | 23400.0 | 20.7 |
2020-10-29 | 21.23 | 20.38 | 20.68 | 20.94 | 42000.0 | 20.94 |
2020-10-28 | 20.8 | 20.19 | 20.75 | 20.49 | 58500.0 | 20.49 |
2020-10-27 | 21.29 | 21.0 | 21.15 | 21.05 | 43200.0 | 21.05 |
2020-10-26 | 22.24 | 21.11 | 22.14 | 21.17 | 45600.0 | 21.17 |
2020-10-23 | 22.71 | 21.37 | 21.52 | 22.37 | 148000.0 | 22.37 |
2020-10-22 | 21.6 | 20.75 | 20.75 | 21.37 | 46600.0 | 21.37 |
2020-10-21 | 20.87 | 20.51 | 20.51 | 20.64 | 25500.0 | 20.64 |
2020-10-20 | 21.02 | 20.62 | 20.71 | 20.69 | 28700.0 | 20.69 |
2020-10-19 | 20.87 | 20.48 | 20.87 | 20.6 | 51800.0 | 20.6 |
2020-10-16 | 21.26 | 20.7 | 21.2 | 20.88 | 56400.0 | 20.88 |
2020-10-15 | 21.53 | 20.39 | 21.53 | 20.61 | 107200.0 | 20.61 |
2020-10-14 | 22.47 | 21.5 | 22.35 | 21.5 | 50600.0 | 21.5 |
2020-10-13 | 23.0 | 21.99 | 22.97 | 22.18 | 94200.0 | 22.18 |
2020-10-12 | 23.11 | 22.55 | 22.55 | 23.06 | 53200.0 | 23.06 |
2020-10-09 | 22.7 | 22.32 | 22.62 | 22.58 | 85800.0 | 22.58 |
2020-10-08 | 22.61 | 21.77 | 21.98 | 22.45 | 83600.0 | 22.45 |
2020-10-07 | 22.07 | 21.49 | 21.78 | 21.67 | 94900.0 | 21.67 |
2020-10-06 | 22.2 | 21.13 | 21.24 | 21.5 | 124900.0 | 21.5 |
2020-10-05 | 21.22 | 20.55 | 20.59 | 21.05 | 59100.0 | 21.05 |
2020-10-02 | 20.97 | 20.4 | 20.58 | 20.65 | 51500.0 | 20.65 |
2020-10-01 | 21.1 | 20.48 | 20.93 | 21.03 | 56500.0 | 21.03 |
2020-09-30 | 20.92 | 20.44 | 20.44 | 20.88 | 67300.0 | 20.88 |
2020-09-29 | 20.54 | 19.96 | 20.54 | 20.33 | 46900.0 | 20.33 |
2020-09-28 | 21.05 | 20.42 | 20.43 | 20.65 | 61400.0 | 20.65 |
2020-09-25 | 20.33 | 19.78 | 20.03 | 20.18 | 71300.0 | 20.18 |
2020-09-24 | 20.0 | 19.56 | 19.87 | 19.81 | 38400.0 | 19.81 |
2020-09-23 | 20.52 | 19.81 | 19.93 | 19.85 | 92000.0 | 19.85 |
2020-09-22 | 20.52 | 19.8 | 20.5 | 19.87 | 126500.0 | 19.87 |
2020-09-21 | 20.48 | 19.56 | 19.99 | 20.26 | 129800.0 | 20.26 |
2020-09-18 | 20.72 | 19.83 | 20.72 | 20.03 | 133200.0 | 20.03 |
2020-09-17 | 21.33 | 20.48 | 21.17 | 20.51 | 55400.0 | 20.51 |
2020-09-16 | 21.71 | 21.06 | 21.13 | 21.46 | 92100.0 | 21.46 |
2020-09-15 | 21.16 | 19.94 | 20.0 | 21.04 | 134600.0 | 21.04 |
2020-09-14 | 19.95 | 18.72 | 18.72 | 19.91 | 130100.0 | 19.91 |
2020-09-11 | 19.26 | 18.43 | 19.23 | 18.61 | 72100.0 | 18.61 |
2020-09-10 | 19.93 | 19.09 | 19.58 | 19.11 | 84100.0 | 19.11 |
2020-09-09 | 19.66 | 19.37 | 19.64 | 19.54 | 69400.0 | 19.54 |
2020-09-08 | 19.85 | 19.06 | 19.12 | 19.57 | 52800.0 | 19.57 |
2020-09-04 | 19.59 | 19.05 | 19.33 | 19.28 | 94400.0 | 19.28 |
2020-09-03 | 19.85 | 19.02 | 19.18 | 19.33 | 72800.0 | 19.33 |
2020-09-02 | 19.3 | 19.1 | 19.2 | 19.2 | 140600.0 | 19.2 |
2020-09-01 | 19.5 | 19.03 | 19.5 | 19.15 | 38600.0 | 19.15 |
2020-08-31 | 19.92 | 19.38 | 19.75 | 19.59 | 81700.0 | 19.59 |
2020-08-28 | 20.0 | 19.76 | 19.97 | 19.99 | 31700.0 | 19.99 |
2020-08-27 | 20.32 | 19.64 | 19.88 | 19.92 | 48700.0 | 19.92 |
2020-08-26 | 20.6 | 19.68 | 20.48 | 19.77 | 50400.0 | 19.77 |
2020-08-25 | 20.6 | 20.09 | 20.09 | 20.55 | 80100.0 | 20.55 |
2020-08-24 | 20.06 | 19.44 | 19.71 | 20.02 | 76300.0 | 20.02 |
2020-08-21 | 19.75 | 18.9 | 19.03 | 19.58 | 146400.0 | 19.58 |
2020-08-20 | 19.16 | 18.86 | 19.06 | 19.16 | 47800.0 | 19.16 |
2020-08-19 | 19.41 | 19.12 | 19.4 | 19.24 | 38900.0 | 19.24 |
2020-08-18 | 20.1 | 19.18 | 19.99 | 19.27 | 61700.0 | 19.27 |
2020-08-17 | 20.68 | 19.98 | 20.68 | 19.99 | 39000.0 | 19.99 |
2020-08-14 | 21.05 | 20.52 | 20.64 | 20.69 | 47500.0 | 20.69 |
2020-08-13 | 21.27 | 20.67 | 21.08 | 20.75 | 84400.0 | 20.75 |
2020-08-12 | 21.32 | 20.91 | 21.03 | 21.21 | 38200.0 | 21.21 |
2020-08-11 | 21.36 | 20.43 | 20.62 | 20.91 | 142500.0 | 20.91 |
2020-08-10 | 20.39 | 19.1 | 19.1 | 20.26 | 82300.0 | 20.26 |
2020-08-07 | 19.63 | 19.21 | 19.34 | 19.54 | 38100.0 | 19.54 |
2020-08-06 | 19.47 | 19.09 | 19.11 | 19.44 | 45800.0 | 19.44 |
2020-08-05 | 19.55 | 18.95 | 19.55 | 19.12 | 54100.0 | 19.12 |
2020-08-04 | 19.57 | 19.19 | 19.23 | 19.38 | 41300.0 | 19.38 |
2020-08-03 | 19.3 | 18.69 | 18.91 | 19.22 | 58000.0 | 19.22 |
2020-07-31 | 19.1 | 18.42 | 19.05 | 18.91 | 89500.0 | 18.91 |
2020-07-30 | 19.42 | 18.47 | 18.7 | 19.26 | 101700.0 | 19.26 |
2020-07-29 | 19.05 | 18.09 | 18.09 | 18.97 | 61400.0 | 18.97 |
2020-07-28 | 18.5 | 17.65 | 18.25 | 18.13 | 466700.0 | 18.13 |
2020-07-27 | 19.05 | 17.7 | 19.05 | 18.34 | 240000.0 | 18.34 |
2020-07-24 | 19.32 | 18.89 | 19.27 | 19.09 | 50100.0 | 19.09 |
2020-07-23 | 19.62 | 19.13 | 19.36 | 19.26 | 54100.0 | 19.26 |
2020-07-22 | 19.5 | 18.89 | 19.07 | 19.36 | 76200.0 | 19.36 |
2020-07-21 | 19.77 | 19.02 | 19.32 | 19.12 | 96700.0 | 19.12 |
2020-07-20 | 19.5 | 19.1 | 19.4 | 19.27 | 70300.0 | 19.27 |
2020-07-17 | 19.52 | 19.08 | 19.18 | 19.47 | 59500.0 | 19.47 |
2020-07-16 | 19.5 | 19.02 | 19.13 | 19.28 | 52700.0 | 19.28 |
2020-07-15 | 19.65 | 18.96 | 19.02 | 19.36 | 105000.0 | 19.36 |
2020-07-14 | 19.03 | 18.06 | 18.08 | 18.56 | 48600.0 | 18.56 |
2020-07-13 | 18.86 | 18.06 | 18.68 | 18.06 | 57100.0 | 18.06 |
2020-07-10 | 18.5 | 17.7 | 17.77 | 18.45 | 46500.0 | 18.45 |
2020-07-09 | 18.12 | 17.19 | 18.09 | 17.84 | 118000.0 | 17.84 |
2020-07-08 | 18.22 | 17.69 | 17.89 | 18.01 | 88000.0 | 18.01 |
2020-07-07 | 18.95 | 17.87 | 18.63 | 17.91 | 71500.0 | 17.91 |
2020-07-06 | 19.42 | 18.75 | 19.21 | 18.77 | 49500.0 | 18.77 |
2020-07-02 | 19.5 | 18.83 | 19.02 | 18.89 | 108700.0 | 18.89 |
2020-07-01 | 20.52 | 18.65 | 20.02 | 18.7 | 109000.0 | 18.7 |
2020-06-30 | 20.13 | 18.87 | 19.18 | 20.08 | 162600.0 | 20.08 |
2020-06-29 | 19.41 | 18.0 | 18.79 | 19.18 | 57300.0 | 19.18 |
2020-06-26 | 19.11 | 18.15 | 19.03 | 18.64 | 255400.0 | 18.64 |
2020-06-25 | 19.35 | 18.74 | 19.16 | 19.31 | 81700.0 | 19.31 |
2020-06-24 | 20.08 | 19.0 | 20.06 | 19.19 | 78900.0 | 19.19 |
2020-06-23 | 20.51 | 19.98 | 20.51 | 20.03 | 67500.0 | 20.03 |
2020-06-22 | 20.88 | 20.18 | 20.88 | 20.22 | 54100.0 | 20.22 |
2020-06-19 | 21.63 | 20.75 | 21.5 | 20.98 | 89000.0 | 20.98 |
2020-06-18 | 22.08 | 21.16 | 21.85 | 21.25 | 79800.0 | 21.25 |
2020-06-17 | 22.46 | 21.52 | 22.22 | 21.91 | 116400.0 | 21.91 |
2020-06-16 | 22.94 | 21.78 | 22.65 | 22.19 | 99900.0 | 22.19 |
2020-06-15 | 22.54 | 21.3 | 22.04 | 22.3 | 56800.0 | 22.3 |
2020-06-12 | 22.68 | 21.51 | 22.16 | 22.58 | 70400.0 | 22.58 |
2020-06-11 | 21.85 | 20.92 | 21.4 | 21.38 | 95800.0 | 21.38 |
2020-06-10 | 23.07 | 22.27 | 23.07 | 22.27 | 53600.0 | 22.27 |
2020-06-09 | 23.36 | 22.2 | 23.05 | 23.11 | 70800.0 | 23.11 |
2020-06-08 | 23.48 | 22.6 | 22.95 | 23.39 | 137400.0 | 23.39 |
2020-06-05 | 23.5 | 22.4 | 23.42 | 22.55 | 115200.0 | 22.55 |
2020-06-04 | 22.84 | 22.13 | 22.44 | 22.56 | 41700.0 | 22.56 |
2020-06-03 | 23.2 | 22.39 | 22.61 | 22.51 | 85500.0 | 22.51 |
2020-06-02 | 23.17 | 22.02 | 22.87 | 22.12 | 56000.0 | 22.12 |
2020-06-01 | 22.94 | 22.29 | 22.71 | 22.66 | 66100.0 | 22.66 |
2020-05-29 | 22.87 | 22.32 | 22.53 | 22.59 | 128300.0 | 22.59 |
2020-05-28 | 23.79 | 22.55 | 23.79 | 22.76 | 146700.0 | 22.76 |
2020-05-27 | 24.14 | 23.11 | 23.91 | 23.54 | 115600.0 | 23.54 |
2020-05-26 | 23.58 | 22.33 | 22.62 | 23.57 | 149300.0 | 23.57 |
2020-05-22 | 21.87 | 21.26 | 21.87 | 21.77 | 52600.0 | 21.77 |
2020-05-21 | 21.78 | 21.26 | 21.72 | 21.67 | 47500.0 | 21.67 |
2020-05-20 | 21.67 | 21.13 | 21.29 | 21.43 | 42900.0 | 21.43 |
2020-05-19 | 21.85 | 20.86 | 21.6 | 20.91 | 94800.0 | 20.91 |
2020-05-18 | 22.01 | 20.4 | 20.4 | 21.82 | 134600.0 | 21.82 |
2020-05-15 | 19.3 | 18.68 | 18.96 | 19.26 | 40800.0 | 19.26 |
2020-05-14 | 19.03 | 17.61 | 17.87 | 19.03 | 76600.0 | 19.03 |
2020-05-13 | 19.55 | 18.13 | 19.46 | 18.29 | 83300.0 | 18.29 |
2020-05-12 | 20.81 | 19.69 | 20.75 | 19.72 | 83200.0 | 19.72 |
2020-05-11 | 21.45 | 20.57 | 21.22 | 20.69 | 135600.0 | 20.69 |
2020-05-08 | 21.68 | 20.36 | 20.46 | 21.5 | 79500.0 | 21.5 |
2020-05-07 | 20.71 | 19.75 | 20.4 | 19.96 | 48200.0 | 19.96 |
2020-05-06 | 20.16 | 19.55 | 19.84 | 19.88 | 35200.0 | 19.88 |
2020-05-05 | 20.76 | 19.71 | 20.5 | 19.84 | 65800.0 | 19.84 |
2020-05-04 | 20.47 | 19.2 | 19.71 | 20.11 | 83700.0 | 20.11 |
2020-05-01 | 20.66 | 19.51 | 20.25 | 19.89 | 131300.0 | 19.89 |
2020-04-30 | 22.15 | 19.98 | 22.15 | 20.64 | 144400.0 | 20.64 |
2020-04-29 | 22.73 | 20.67 | 21.05 | 22.45 | 160700.0 | 22.45 |
2020-04-28 | 20.81 | 20.0 | 20.27 | 20.28 | 86200.0 | 20.28 |
2020-04-27 | 20.12 | 19.55 | 19.59 | 19.82 | 155700.0 | 19.82 |
2020-04-24 | 19.61 | 18.24 | 18.33 | 19.5 | 103500.0 | 19.5 |
2020-04-23 | 18.66 | 18.16 | 18.18 | 18.3 | 121900.0 | 18.3 |
2020-04-22 | 18.72 | 17.85 | 18.59 | 18.12 | 106000.0 | 18.12 |
2020-04-21 | 18.49 | 17.5 | 17.7 | 18.24 | 90200.0 | 18.24 |
2020-04-20 | 18.59 | 17.77 | 18.31 | 18.19 | 123400.0 | 18.19 |
2020-04-17 | 19.07 | 18.31 | 18.31 | 18.59 | 142900.0 | 18.59 |
2020-04-16 | 18.33 | 17.55 | 17.86 | 18.22 | 179300.0 | 18.22 |
2020-04-15 | 18.06 | 17.44 | 18.02 | 17.8 | 94600.0 | 17.8 |
2020-04-14 | 18.97 | 18.26 | 18.62 | 18.64 | 74700.0 | 18.64 |
2020-04-13 | 18.35 | 17.75 | 18.17 | 18.19 | 71400.0 | 18.19 |
2020-04-09 | 18.49 | 17.56 | 17.99 | 18.39 | 144400.0 | 18.39 |
2020-04-08 | 17.92 | 16.64 | 16.64 | 17.56 | 94400.0 | 17.56 |
2020-04-07 | 17.54 | 15.67 | 17.5 | 16.45 | 267600.0 | 16.45 |
2020-04-06 | 18.26 | 16.95 | 17.5 | 17.71 | 138400.0 | 17.71 |
2020-04-03 | 18.59 | 16.48 | 18.57 | 16.88 | 104700.0 | 16.88 |
2020-04-02 | 19.22 | 17.99 | 18.56 | 18.59 | 129700.0 | 18.59 |
2020-04-01 | 18.99 | 17.9 | 18.65 | 18.38 | 142100.0 | 18.38 |
2020-03-31 | 19.52 | 18.61 | 18.74 | 19.5 | 142800.0 | 19.5 |
2020-03-30 | 18.78 | 17.9 | 18.36 | 18.57 | 87400.0 | 18.57 |
2020-03-27 | 18.98 | 17.45 | 18.79 | 18.45 | 104300.0 | 18.45 |
2020-03-26 | 20.31 | 18.54 | 19.61 | 19.43 | 152100.0 | 19.43 |
2020-03-25 | 19.8 | 16.86 | 17.57 | 19.42 | 199000.0 | 19.42 |
2020-03-24 | 17.57 | 16.27 | 16.35 | 17.48 | 110300.0 | 17.48 |
2020-03-23 | 17.0 | 14.85 | 16.21 | 15.77 | 157500.0 | 15.77 |
2020-03-20 | 17.38 | 15.13 | 16.5 | 16.34 | 237500.0 | 16.34 |
2020-03-19 | 16.32 | 13.6 | 14.12 | 16.18 | 270000.0 | 16.18 |
2020-03-18 | 16.7 | 13.59 | 16.14 | 13.75 | 289600.0 | 13.75 |
2020-03-17 | 17.33 | 16.3 | 17.06 | 17.17 | 226400.0 | 17.17 |
2020-03-16 | 18.4 | 16.98 | 18.1 | 17.23 | 238500.0 | 17.23 |
2020-03-13 | 19.18 | 17.94 | 18.99 | 18.87 | 250600.0 | 18.87 |
2020-03-12 | 20.16 | 16.63 | 18.69 | 17.52 | 351700.0 | 17.52 |
2020-03-11 | 22.5 | 20.05 | 22.41 | 20.32 | 203700.0 | 20.32 |
2020-03-10 | 23.49 | 21.58 | 22.98 | 22.82 | 153700.0 | 22.82 |
2020-03-09 | 23.78 | 22.3 | 23.44 | 22.68 | 197300.0 | 22.68 |
2020-03-06 | 24.75 | 23.64 | 23.64 | 24.43 | 117800.0 | 24.43 |
2020-03-05 | 26.19 | 24.37 | 25.7 | 24.68 | 135800.0 | 24.68 |
2020-03-04 | 26.26 | 25.44 | 26.26 | 26.12 | 70300.0 | 26.12 |
2020-03-03 | 26.62 | 25.91 | 26.26 | 26.1 | 117200.0 | 26.1 |
2020-03-02 | 26.33 | 25.27 | 26.1 | 26.31 | 149700.0 | 26.31 |
2020-02-28 | 26.95 | 25.31 | 25.85 | 26.02 | 137200.0 | 26.02 |
2020-02-27 | 27.41 | 26.24 | 26.77 | 26.6 | 103100.0 | 26.6 |
2020-02-26 | 28.07 | 26.96 | 27.51 | 27.03 | 52200.0 | 27.03 |
2020-02-25 | 27.88 | 27.14 | 27.72 | 27.44 | 94000.0 | 27.44 |
2020-02-24 | 27.85 | 27.57 | 27.7 | 27.61 | 49200.0 | 27.61 |
2020-02-21 | 28.56 | 28.15 | 28.56 | 28.25 | 82600.0 | 28.25 |
2020-02-20 | 28.92 | 28.4 | 28.72 | 28.55 | 20900.0 | 28.55 |
2020-02-19 | 28.96 | 28.7 | 28.91 | 28.73 | 20000.0 | 28.73 |
2020-02-18 | 28.95 | 28.65 | 28.65 | 28.78 | 26300.0 | 28.78 |