名前 | Barrett Business Services Inc. Common Stock |
ティッカー | BBSI |
国 | United States |
上場年 | 1993.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 70.73 | 69.22 | 70.66 | 69.9 | 46300.0 | 69.9 |
2021-02-12 | 70.78 | 69.59 | 70.6 | 69.9 | 27600.0 | 69.9 |
2021-02-11 | 71.72 | 70.33 | 70.35 | 70.62 | 25400.0 | 70.62 |
2021-02-10 | 70.92 | 69.47 | 70.45 | 69.69 | 24900.0 | 69.69 |
2021-02-09 | 71.53 | 68.67 | 68.67 | 70.38 | 26300.0 | 70.38 |
2021-02-08 | 69.3 | 67.01 | 67.24 | 68.83 | 22200.0 | 68.83 |
2021-02-05 | 68.29 | 65.78 | 68.29 | 66.89 | 19700.0 | 66.89 |
2021-02-04 | 68.5 | 65.71 | 65.71 | 67.41 | 31800.0 | 67.41 |
2021-02-03 | 65.86 | 64.44 | 65.17 | 65.58 | 22900.0 | 65.58 |
2021-02-02 | 66.02 | 64.58 | 64.81 | 65.51 | 29000.0 | 65.51 |
2021-02-01 | 65.32 | 63.05 | 63.65 | 64.55 | 28400.0 | 64.55 |
2021-01-29 | 64.98 | 62.3 | 64.98 | 63.05 | 59300.0 | 63.05 |
2021-01-28 | 69.99 | 64.38 | 65.18 | 64.59 | 44000.0 | 64.59 |
2021-01-27 | 66.07 | 63.71 | 66.0 | 64.94 | 41000.0 | 64.94 |
2021-01-26 | 67.96 | 66.35 | 67.36 | 66.56 | 29700.0 | 66.56 |
2021-01-25 | 68.16 | 66.33 | 67.29 | 67.31 | 28900.0 | 67.31 |
2021-01-22 | 68.04 | 66.51 | 66.51 | 67.86 | 57600.0 | 67.86 |
2021-01-21 | 68.94 | 66.5 | 68.94 | 67.45 | 32200.0 | 67.45 |
2021-01-20 | 69.96 | 67.6 | 67.6 | 68.52 | 31700.0 | 68.52 |
2021-01-19 | 68.6 | 66.09 | 68.56 | 67.96 | 25900.0 | 67.96 |
2021-01-15 | 69.36 | 67.05 | 68.68 | 67.72 | 26700.0 | 67.72 |
2021-01-14 | 72.02 | 68.95 | 70.36 | 69.4 | 52500.0 | 69.4 |
2021-01-13 | 71.32 | 69.07 | 70.3 | 69.08 | 29400.0 | 69.08 |
2021-01-12 | 71.37 | 69.01 | 69.99 | 71.17 | 31100.0 | 71.17 |
2021-01-11 | 70.97 | 68.74 | 68.74 | 69.35 | 31000.0 | 69.35 |
2021-01-08 | 71.7 | 68.53 | 71.7 | 70.21 | 34600.0 | 70.21 |
2021-01-07 | 72.37 | 70.89 | 71.46 | 71.56 | 39700.0 | 71.56 |
2021-01-06 | 72.0 | 67.96 | 67.96 | 71.6 | 53400.0 | 71.6 |
2021-01-05 | 68.03 | 65.0 | 65.75 | 66.83 | 55000.0 | 66.83 |
2021-01-04 | 68.8 | 64.3 | 68.8 | 65.76 | 47800.0 | 65.76 |
2020-12-31 | 68.36 | 65.33 | 66.8 | 68.21 | 53600.0 | 68.21 |
2020-12-30 | 68.0 | 65.45 | 65.45 | 66.01 | 24500.0 | 66.01 |
2020-12-29 | 68.76 | 66.05 | 68.76 | 66.74 | 26300.0 | 66.74 |
2020-12-28 | 69.53 | 68.08 | 69.53 | 68.36 | 25200.0 | 68.36 |
2020-12-24 | 70.64 | 68.42 | 70.64 | 69.29 | 26100.0 | 69.29 |
2020-12-23 | 71.47 | 70.23 | 70.98 | 70.61 | 23600.0 | 70.61 |
2020-12-22 | 72.38 | 69.73 | 70.82 | 70.23 | 31100.0 | 70.23 |
2020-12-21 | 71.58 | 68.02 | 68.36 | 71.03 | 54400.0 | 71.03 |
2020-12-18 | 73.23 | 71.28 | 72.68 | 71.3 | 103200.0 | 71.3 |
2020-12-17 | 72.76 | 71.51 | 72.4 | 72.37 | 28700.0 | 72.37 |
2020-12-16 | 72.68 | 71.16 | 72.35 | 72.22 | 66400.0 | 72.22 |
2020-12-15 | 73.24 | 70.44 | 71.53 | 71.8 | 62700.0 | 71.8 |
2020-12-14 | 71.78 | 69.97 | 71.78 | 70.52 | 53300.0 | 70.52 |
2020-12-11 | 71.48 | 69.46 | 70.1 | 70.14 | 27100.0 | 70.14 |
2020-12-10 | 71.37 | 69.17 | 71.13 | 70.83 | 22300.0 | 70.83 |
2020-12-09 | 72.03 | 70.25 | 70.6 | 71.82 | 39500.0 | 71.82 |
2020-12-08 | 71.65 | 68.76 | 69.1 | 71.49 | 44700.0 | 71.49 |
2020-12-07 | 70.0 | 68.97 | 70.0 | 69.3 | 25300.0 | 69.3 |
2020-12-04 | 70.44 | 68.45 | 68.86 | 70.44 | 38400.0 | 70.44 |
2020-12-03 | 69.8 | 67.65 | 67.99 | 68.64 | 21600.0 | 68.64 |
2020-12-02 | 68.52 | 66.85 | 67.88 | 67.89 | 26600.0 | 67.89 |
2020-12-01 | 69.0 | 63.33 | 68.06 | 67.88 | 28000.0 | 67.88 |
2020-11-30 | 69.72 | 65.46 | 69.5 | 66.71 | 34800.0 | 66.71 |
2020-11-27 | 70.48 | 69.05 | 69.37 | 69.81 | 13800.0 | 69.81 |
2020-11-25 | 70.36 | 69.22 | 70.33 | 69.23 | 23000.0 | 69.23 |
2020-11-24 | 71.92 | 69.0 | 69.43 | 70.9 | 47600.0 | 70.9 |
2020-11-23 | 69.5 | 68.19 | 69.16 | 68.19 | 32900.0 | 68.19 |
2020-11-20 | 69.25 | 67.77 | 69.09 | 68.14 | 31000.0 | 68.14 |
2020-11-19 | 70.38 | 67.69 | 70.38 | 69.64 | 37000.0 | 69.64 |
2020-11-18 | 72.72 | 70.51 | 71.79 | 70.53 | 21000.0 | 70.23 |
2020-11-17 | 72.27 | 70.21 | 71.49 | 71.85 | 51800.0 | 71.54 |
2020-11-16 | 72.86 | 65.96 | 71.99 | 72.18 | 45800.0 | 71.87 |
2020-11-13 | 70.68 | 69.03 | 69.64 | 70.05 | 36200.0 | 69.75 |
2020-11-12 | 71.08 | 68.64 | 70.48 | 69.41 | 75900.0 | 69.11 |
2020-11-11 | 71.7 | 69.6 | 71.7 | 71.31 | 54800.0 | 71.01 |
2020-11-10 | 72.38 | 70.11 | 70.58 | 71.72 | 102900.0 | 71.41 |
2020-11-09 | 72.27 | 66.05 | 67.0 | 69.92 | 173700.0 | 69.62 |
2020-11-06 | 66.52 | 65.03 | 66.52 | 65.06 | 63200.0 | 64.78 |
2020-11-05 | 66.99 | 64.18 | 66.34 | 66.5 | 128000.0 | 66.22 |
2020-11-04 | 66.15 | 63.69 | 65.0 | 65.9 | 122600.0 | 65.62 |
2020-11-03 | 64.78 | 62.9 | 62.99 | 64.2 | 108200.0 | 63.93 |
2020-11-02 | 62.41 | 59.82 | 60.35 | 62.11 | 41800.0 | 61.85 |
2020-10-30 | 61.02 | 58.82 | 60.19 | 59.25 | 52300.0 | 59.0 |
2020-10-29 | 60.72 | 56.8 | 57.14 | 60.31 | 66100.0 | 60.05 |
2020-10-28 | 58.1 | 56.67 | 57.59 | 57.56 | 52200.0 | 57.32 |
2020-10-27 | 60.32 | 58.7 | 58.7 | 58.94 | 89500.0 | 58.69 |
2020-10-26 | 61.19 | 58.63 | 61.19 | 58.94 | 48000.0 | 58.69 |
2020-10-23 | 62.18 | 61.39 | 61.87 | 61.86 | 38300.0 | 61.6 |
2020-10-22 | 61.93 | 58.82 | 60.39 | 61.61 | 46600.0 | 61.35 |
2020-10-21 | 61.68 | 60.19 | 60.63 | 60.39 | 59200.0 | 60.13 |
2020-10-20 | 61.13 | 59.32 | 59.32 | 60.63 | 85800.0 | 60.37 |
2020-10-19 | 59.66 | 57.57 | 57.57 | 59.0 | 70000.0 | 58.75 |
2020-10-16 | 58.32 | 55.91 | 56.35 | 57.4 | 39600.0 | 57.16 |
2020-10-15 | 56.76 | 54.65 | 54.65 | 56.27 | 31300.0 | 56.03 |
2020-10-14 | 55.77 | 54.41 | 54.57 | 55.26 | 20900.0 | 55.02 |
2020-10-13 | 55.51 | 54.62 | 55.1 | 54.62 | 13400.0 | 54.39 |
2020-10-12 | 56.11 | 55.19 | 55.48 | 55.52 | 33900.0 | 55.28 |
2020-10-09 | 56.47 | 55.0 | 55.03 | 55.55 | 39700.0 | 55.31 |
2020-10-08 | 56.2 | 55.14 | 55.77 | 55.68 | 40000.0 | 55.44 |
2020-10-07 | 56.07 | 54.92 | 55.88 | 55.14 | 44400.0 | 54.91 |
2020-10-06 | 56.1 | 54.41 | 55.57 | 55.46 | 54400.0 | 55.22 |
2020-10-05 | 55.22 | 53.55 | 54.79 | 55.01 | 51200.0 | 54.78 |
2020-10-02 | 54.9 | 51.06 | 51.67 | 54.4 | 75600.0 | 54.17 |
2020-10-01 | 53.88 | 51.36 | 52.41 | 52.83 | 87900.0 | 52.61 |
2020-09-30 | 53.76 | 50.8 | 51.04 | 52.44 | 94300.0 | 52.22 |
2020-09-29 | 52.0 | 49.02 | 50.48 | 49.81 | 52600.0 | 49.6 |
2020-09-28 | 51.23 | 50.07 | 50.07 | 50.62 | 49500.0 | 50.4 |
2020-09-25 | 49.78 | 48.02 | 48.93 | 49.5 | 40900.0 | 49.29 |
2020-09-24 | 49.85 | 47.9 | 48.83 | 49.04 | 41700.0 | 48.83 |
2020-09-23 | 50.9 | 48.75 | 50.3 | 48.75 | 52800.0 | 48.54 |
2020-09-22 | 50.99 | 49.98 | 50.55 | 50.57 | 60700.0 | 50.35 |
2020-09-21 | 51.76 | 49.71 | 51.72 | 50.39 | 68200.0 | 50.18 |
2020-09-18 | 53.57 | 51.8 | 52.94 | 52.88 | 92300.0 | 52.66 |
2020-09-17 | 53.49 | 52.22 | 52.32 | 52.34 | 61300.0 | 52.12 |
2020-09-16 | 53.79 | 52.51 | 53.33 | 53.1 | 65500.0 | 52.87 |
2020-09-15 | 54.09 | 53.07 | 53.58 | 53.23 | 31900.0 | 53.0 |
2020-09-14 | 53.94 | 52.35 | 52.68 | 53.13 | 53200.0 | 52.9 |
2020-09-11 | 52.52 | 51.93 | 52.12 | 52.15 | 67700.0 | 51.93 |
2020-09-10 | 52.85 | 51.34 | 52.45 | 52.1 | 74800.0 | 51.88 |
2020-09-09 | 52.68 | 51.5 | 52.68 | 51.96 | 43100.0 | 51.74 |
2020-09-08 | 54.0 | 52.38 | 53.55 | 52.43 | 65200.0 | 52.21 |
2020-09-04 | 57.06 | 53.38 | 56.86 | 54.01 | 71900.0 | 53.78 |
2020-09-03 | 58.32 | 55.87 | 57.54 | 56.32 | 61500.0 | 56.08 |
2020-09-02 | 57.63 | 56.75 | 57.49 | 57.28 | 35900.0 | 57.04 |
2020-09-01 | 57.53 | 56.55 | 57.37 | 57.45 | 45800.0 | 57.21 |
2020-08-31 | 58.68 | 57.33 | 58.35 | 57.57 | 82500.0 | 57.33 |
2020-08-28 | 58.79 | 57.06 | 57.06 | 58.3 | 50400.0 | 58.05 |
2020-08-27 | 58.22 | 56.24 | 57.53 | 56.69 | 72600.0 | 56.45 |
2020-08-26 | 57.97 | 56.28 | 57.85 | 57.29 | 34200.0 | 57.05 |
2020-08-25 | 59.77 | 57.74 | 59.76 | 58.26 | 46200.0 | 58.01 |
2020-08-24 | 59.89 | 58.29 | 58.36 | 59.34 | 38500.0 | 59.09 |
2020-08-21 | 59.99 | 57.6 | 59.73 | 58.13 | 52300.0 | 57.88 |
2020-08-20 | 59.88 | 58.86 | 59.71 | 59.86 | 44000.0 | 59.61 |
2020-08-19 | 60.98 | 59.96 | 60.6 | 60.43 | 47100.0 | 59.87 |
2020-08-18 | 61.98 | 60.32 | 61.77 | 60.8 | 62800.0 | 60.24 |
2020-08-17 | 62.44 | 61.21 | 61.66 | 62.06 | 54300.0 | 61.49 |
2020-08-14 | 61.85 | 60.16 | 60.93 | 61.67 | 41000.0 | 61.1 |
2020-08-13 | 61.9 | 60.61 | 60.95 | 61.26 | 78000.0 | 60.7 |
2020-08-12 | 61.65 | 60.56 | 61.65 | 60.92 | 60700.0 | 60.36 |
2020-08-11 | 61.86 | 59.62 | 59.62 | 61.2 | 62900.0 | 60.64 |
2020-08-10 | 59.16 | 57.82 | 58.35 | 59.02 | 73900.0 | 58.48 |
2020-08-07 | 58.89 | 57.45 | 57.86 | 57.97 | 78700.0 | 57.44 |
2020-08-06 | 59.4 | 57.73 | 59.15 | 57.85 | 59800.0 | 57.32 |
2020-08-05 | 59.38 | 56.06 | 56.62 | 58.5 | 81100.0 | 57.96 |
2020-08-04 | 56.07 | 52.78 | 52.78 | 55.3 | 58100.0 | 54.79 |
2020-08-03 | 54.2 | 52.8 | 52.82 | 53.75 | 184400.0 | 53.26 |
2020-07-31 | 53.11 | 51.74 | 53.0 | 52.68 | 63700.0 | 52.2 |
2020-07-30 | 53.28 | 51.4 | 52.22 | 53.0 | 44400.0 | 52.51 |
2020-07-29 | 53.74 | 52.8 | 52.94 | 52.99 | 41200.0 | 52.5 |
2020-07-28 | 53.13 | 50.44 | 50.97 | 52.69 | 48700.0 | 52.21 |
2020-07-27 | 54.24 | 50.93 | 52.96 | 51.2 | 42500.0 | 50.73 |
2020-07-24 | 53.15 | 52.25 | 52.25 | 52.92 | 73400.0 | 52.43 |
2020-07-23 | 53.43 | 51.78 | 53.31 | 52.27 | 33900.0 | 51.79 |
2020-07-22 | 54.62 | 52.51 | 54.62 | 53.26 | 51000.0 | 52.77 |
2020-07-21 | 55.86 | 54.54 | 54.57 | 54.73 | 39600.0 | 54.23 |
2020-07-20 | 54.44 | 53.5 | 54.01 | 53.87 | 28500.0 | 53.37 |
2020-07-17 | 55.39 | 53.88 | 55.0 | 54.26 | 35300.0 | 53.76 |
2020-07-16 | 56.53 | 54.31 | 56.27 | 55.11 | 49100.0 | 54.6 |
2020-07-15 | 57.14 | 54.0 | 54.0 | 56.89 | 104100.0 | 56.37 |
2020-07-14 | 54.11 | 52.97 | 53.25 | 53.58 | 53100.0 | 53.09 |
2020-07-13 | 54.29 | 52.39 | 53.68 | 53.21 | 61500.0 | 52.72 |
2020-07-10 | 53.54 | 51.2 | 51.2 | 53.13 | 59600.0 | 52.64 |
2020-07-09 | 52.84 | 49.25 | 52.41 | 51.03 | 87100.0 | 50.56 |
2020-07-08 | 53.24 | 50.8 | 50.89 | 52.83 | 82800.0 | 52.34 |
2020-07-07 | 52.1 | 50.8 | 52.1 | 51.19 | 55500.0 | 50.72 |
2020-07-06 | 53.2 | 51.52 | 52.48 | 52.62 | 42600.0 | 52.14 |
2020-07-02 | 53.51 | 51.2 | 52.5 | 51.4 | 39700.0 | 50.93 |
2020-07-01 | 53.5 | 51.36 | 52.66 | 51.45 | 38600.0 | 50.98 |
2020-06-30 | 53.48 | 51.62 | 51.79 | 53.13 | 44200.0 | 52.64 |
2020-06-29 | 52.86 | 51.51 | 51.51 | 52.0 | 57400.0 | 51.52 |
2020-06-26 | 53.56 | 49.9 | 52.23 | 50.91 | 214300.0 | 50.44 |
2020-06-25 | 53.01 | 50.38 | 50.99 | 52.89 | 33200.0 | 52.4 |
2020-06-24 | 53.38 | 51.32 | 52.06 | 51.51 | 58200.0 | 51.04 |
2020-06-23 | 52.8 | 51.5 | 52.2 | 52.57 | 52300.0 | 52.09 |
2020-06-22 | 51.71 | 49.77 | 50.33 | 51.67 | 40100.0 | 51.19 |
2020-06-19 | 50.72 | 49.05 | 49.32 | 50.47 | 133500.0 | 50.01 |
2020-06-18 | 49.56 | 48.22 | 49.03 | 48.94 | 51200.0 | 48.49 |
2020-06-17 | 51.61 | 48.61 | 51.03 | 49.61 | 52700.0 | 49.15 |
2020-06-16 | 51.27 | 49.23 | 50.94 | 50.53 | 44300.0 | 50.07 |
2020-06-15 | 49.71 | 46.39 | 47.51 | 49.06 | 40100.0 | 48.61 |
2020-06-12 | 50.22 | 47.02 | 49.85 | 48.66 | 41600.0 | 48.21 |
2020-06-11 | 49.75 | 47.05 | 49.75 | 47.64 | 53600.0 | 47.2 |
2020-06-10 | 53.91 | 51.55 | 53.85 | 51.7 | 31000.0 | 51.22 |
2020-06-09 | 55.98 | 53.07 | 55.42 | 54.31 | 61400.0 | 53.81 |
2020-06-08 | 58.16 | 56.1 | 57.13 | 56.44 | 51600.0 | 55.92 |
2020-06-05 | 57.76 | 54.04 | 55.31 | 55.5 | 76200.0 | 54.99 |
2020-06-04 | 54.36 | 52.42 | 53.13 | 53.04 | 39600.0 | 52.55 |
2020-06-03 | 54.56 | 52.81 | 53.32 | 53.85 | 61800.0 | 53.35 |
2020-06-02 | 52.61 | 51.2 | 51.2 | 52.15 | 34900.0 | 51.67 |
2020-06-01 | 51.7 | 50.5 | 50.99 | 50.6 | 47900.0 | 50.13 |
2020-05-29 | 51.1 | 49.0 | 50.33 | 50.7 | 62800.0 | 50.23 |
2020-05-28 | 54.24 | 50.59 | 54.01 | 50.59 | 71500.0 | 50.12 |
2020-05-27 | 52.88 | 49.51 | 49.51 | 52.82 | 66100.0 | 52.33 |
2020-05-26 | 48.81 | 46.44 | 47.77 | 48.8 | 76300.0 | 48.35 |
2020-05-22 | 46.19 | 44.13 | 44.67 | 45.67 | 40100.0 | 45.25 |
2020-05-21 | 45.4 | 43.93 | 43.93 | 44.52 | 29600.0 | 44.11 |
2020-05-20 | 45.85 | 43.69 | 44.34 | 44.14 | 48800.0 | 43.44 |
2020-05-19 | 45.64 | 43.68 | 45.23 | 43.68 | 44400.0 | 42.98 |
2020-05-18 | 46.31 | 44.18 | 44.33 | 45.25 | 70900.0 | 44.53 |
2020-05-15 | 43.12 | 40.0 | 40.0 | 42.93 | 65400.0 | 42.25 |
2020-05-14 | 40.95 | 38.13 | 40.38 | 40.22 | 83500.0 | 39.58 |
2020-05-13 | 41.9 | 39.55 | 41.9 | 41.42 | 118300.0 | 40.76 |
2020-05-12 | 44.89 | 42.16 | 44.87 | 42.3 | 38900.0 | 41.63 |
2020-05-11 | 46.45 | 44.5 | 46.45 | 44.69 | 39300.0 | 43.98 |
2020-05-08 | 47.92 | 44.65 | 45.05 | 47.26 | 42500.0 | 46.51 |
2020-05-07 | 45.49 | 42.03 | 43.83 | 44.16 | 71700.0 | 43.46 |
2020-05-06 | 44.39 | 41.25 | 41.77 | 43.47 | 99000.0 | 42.78 |
2020-05-05 | 47.77 | 45.31 | 45.87 | 45.85 | 37200.0 | 45.12 |
2020-05-04 | 45.91 | 43.66 | 45.91 | 44.9 | 101800.0 | 44.18 |
2020-05-01 | 47.89 | 45.66 | 47.6 | 46.75 | 62600.0 | 46.01 |
2020-04-30 | 50.18 | 48.0 | 49.44 | 48.92 | 63300.0 | 48.14 |
2020-04-29 | 51.5 | 48.07 | 48.24 | 50.74 | 76900.0 | 49.93 |
2020-04-28 | 46.96 | 43.34 | 44.47 | 46.27 | 42700.0 | 45.53 |
2020-04-27 | 44.12 | 41.55 | 42.11 | 43.39 | 50900.0 | 42.7 |
2020-04-24 | 43.14 | 41.02 | 42.66 | 41.47 | 39500.0 | 40.81 |
2020-04-23 | 43.64 | 41.44 | 41.44 | 42.5 | 48000.0 | 41.82 |
2020-04-22 | 42.27 | 40.82 | 42.22 | 41.47 | 49300.0 | 40.81 |
2020-04-21 | 42.18 | 40.46 | 40.46 | 41.43 | 73900.0 | 40.77 |
2020-04-20 | 42.49 | 40.91 | 42.12 | 41.1 | 54300.0 | 40.45 |
2020-04-17 | 44.2 | 41.76 | 42.05 | 43.06 | 49200.0 | 42.37 |
2020-04-16 | 42.29 | 40.18 | 41.0 | 40.98 | 138100.0 | 40.33 |
2020-04-15 | 42.86 | 40.44 | 42.33 | 41.53 | 71500.0 | 40.87 |
2020-04-14 | 45.56 | 42.96 | 43.92 | 44.0 | 84000.0 | 43.3 |
2020-04-13 | 42.87 | 39.07 | 40.2 | 42.52 | 70600.0 | 41.84 |
2020-04-09 | 40.31 | 38.13 | 38.66 | 40.01 | 114800.0 | 39.37 |
2020-04-08 | 38.51 | 35.41 | 36.86 | 37.25 | 66200.0 | 36.66 |
2020-04-07 | 37.72 | 35.35 | 36.12 | 35.87 | 73000.0 | 35.3 |
2020-04-06 | 36.53 | 33.19 | 35.69 | 35.43 | 75200.0 | 34.87 |
2020-04-03 | 36.62 | 32.81 | 35.71 | 34.35 | 43200.0 | 33.8 |
2020-04-02 | 37.52 | 34.28 | 35.38 | 35.71 | 39800.0 | 35.14 |
2020-04-01 | 39.15 | 35.65 | 38.4 | 35.98 | 78500.0 | 35.41 |
2020-03-31 | 39.99 | 38.6 | 38.6 | 39.64 | 110700.0 | 39.01 |
2020-03-30 | 40.0 | 37.82 | 38.18 | 38.7 | 84200.0 | 38.08 |
2020-03-27 | 38.97 | 35.63 | 36.63 | 37.32 | 100900.0 | 36.73 |
2020-03-26 | 36.91 | 34.26 | 34.78 | 36.84 | 92900.0 | 36.25 |
2020-03-25 | 36.5 | 33.58 | 35.95 | 34.47 | 69300.0 | 33.92 |
2020-03-24 | 35.93 | 32.87 | 34.46 | 35.56 | 61300.0 | 34.99 |
2020-03-23 | 32.9 | 30.0 | 32.77 | 32.77 | 55200.0 | 32.25 |
2020-03-20 | 43.21 | 32.43 | 38.01 | 32.63 | 85900.0 | 32.11 |
2020-03-19 | 36.46 | 27.25 | 29.24 | 36.35 | 104700.0 | 35.77 |
2020-03-18 | 36.66 | 27.9 | 36.66 | 29.0 | 118800.0 | 28.54 |
2020-03-17 | 39.83 | 36.1 | 39.46 | 38.25 | 123300.0 | 37.64 |
2020-03-16 | 45.67 | 38.7 | 45.29 | 39.02 | 54200.0 | 38.4 |
2020-03-13 | 51.24 | 47.74 | 49.63 | 48.59 | 80700.0 | 47.82 |
2020-03-12 | 49.18 | 46.72 | 46.9 | 48.0 | 82500.0 | 47.24 |
2020-03-11 | 51.62 | 49.66 | 50.86 | 51.17 | 63600.0 | 50.06 |
2020-03-10 | 54.14 | 49.41 | 53.34 | 52.36 | 64700.0 | 51.22 |
2020-03-09 | 55.06 | 49.59 | 53.24 | 51.94 | 93700.0 | 50.81 |
2020-03-06 | 56.68 | 54.01 | 54.94 | 55.73 | 57500.0 | 54.52 |
2020-03-05 | 58.97 | 54.15 | 58.66 | 55.7 | 44500.0 | 54.49 |
2020-03-04 | 59.6 | 55.91 | 58.32 | 59.6 | 93000.0 | 58.31 |
2020-03-03 | 61.18 | 57.32 | 60.24 | 57.68 | 40600.0 | 56.43 |
2020-03-02 | 61.22 | 59.66 | 59.73 | 60.51 | 51700.0 | 59.2 |
2020-02-28 | 61.18 | 58.71 | 60.24 | 59.9 | 75700.0 | 58.6 |
2020-02-27 | 65.92 | 61.53 | 64.0 | 62.88 | 70100.0 | 61.52 |
2020-02-26 | 74.0 | 64.28 | 72.14 | 65.47 | 104300.0 | 64.05 |
2020-02-25 | 80.87 | 77.38 | 80.32 | 78.32 | 59700.0 | 76.62 |
2020-02-24 | 82.69 | 80.38 | 82.18 | 80.43 | 34600.0 | 78.68 |
2020-02-21 | 85.11 | 82.49 | 83.46 | 84.15 | 70300.0 | 82.32 |
2020-02-20 | 84.44 | 83.31 | 83.86 | 83.47 | 34600.0 | 81.66 |
2020-02-19 | 84.4 | 83.13 | 83.22 | 84.06 | 30100.0 | 82.24 |
2020-02-18 | 84.72 | 82.6 | 82.74 | 83.12 | 31800.0 | 81.32 |