名前 | Beacon Roofing Supply Inc. Common Stock |
ティッカー | BECN |
国 | United States |
上場年 | 2004.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 47.82 | 46.65 | 47.82 | 46.97 | 403000.0 | 46.97 |
2021-02-12 | 47.85 | 46.23 | 46.34 | 47.82 | 470100.0 | 47.82 |
2021-02-11 | 46.8 | 45.33 | 45.59 | 46.63 | 368100.0 | 46.63 |
2021-02-10 | 46.85 | 44.74 | 46.43 | 45.59 | 545900.0 | 45.59 |
2021-02-09 | 48.48 | 45.28 | 46.64 | 45.96 | 951800.0 | 45.96 |
2021-02-08 | 44.13 | 42.26 | 43.0 | 43.69 | 534400.0 | 43.69 |
2021-02-05 | 42.47 | 41.23 | 41.57 | 42.26 | 339800.0 | 42.26 |
2021-02-04 | 41.55 | 40.63 | 40.82 | 41.54 | 343800.0 | 41.54 |
2021-02-03 | 41.1 | 40.15 | 40.71 | 40.82 | 212000.0 | 40.82 |
2021-02-02 | 41.55 | 40.27 | 41.47 | 40.71 | 296500.0 | 40.71 |
2021-02-01 | 40.91 | 39.4 | 40.25 | 40.67 | 387900.0 | 40.67 |
2021-01-29 | 40.63 | 39.14 | 40.51 | 39.77 | 400100.0 | 39.77 |
2021-01-28 | 41.03 | 39.35 | 39.86 | 40.55 | 448900.0 | 40.55 |
2021-01-27 | 40.57 | 38.79 | 40.52 | 39.24 | 572000.0 | 39.24 |
2021-01-26 | 43.0 | 41.34 | 42.78 | 41.49 | 470700.0 | 41.49 |
2021-01-25 | 42.74 | 40.96 | 42.38 | 41.57 | 441200.0 | 41.57 |
2021-01-22 | 42.99 | 42.23 | 42.7 | 42.6 | 433400.0 | 42.6 |
2021-01-21 | 43.56 | 42.74 | 43.4 | 43.18 | 208500.0 | 43.18 |
2021-01-20 | 44.31 | 43.19 | 43.55 | 43.37 | 345200.0 | 43.37 |
2021-01-19 | 43.26 | 42.56 | 42.81 | 43.05 | 290000.0 | 43.05 |
2021-01-15 | 42.89 | 41.37 | 42.51 | 42.51 | 326900.0 | 42.51 |
2021-01-14 | 43.71 | 41.67 | 42.89 | 43.21 | 391600.0 | 43.21 |
2021-01-13 | 44.33 | 41.84 | 43.26 | 42.92 | 345000.0 | 42.92 |
2021-01-12 | 44.19 | 42.32 | 43.23 | 43.95 | 302500.0 | 43.95 |
2021-01-11 | 43.25 | 40.02 | 41.48 | 43.01 | 289300.0 | 43.01 |
2021-01-08 | 43.52 | 41.53 | 43.15 | 42.21 | 381700.0 | 42.21 |
2021-01-07 | 43.46 | 42.24 | 42.24 | 43.27 | 291500.0 | 43.27 |
2021-01-06 | 42.6 | 40.92 | 41.0 | 42.18 | 412600.0 | 42.18 |
2021-01-05 | 40.88 | 38.77 | 39.52 | 40.59 | 329300.0 | 40.59 |
2021-01-04 | 40.98 | 39.49 | 40.68 | 39.74 | 539200.0 | 39.74 |
2020-12-31 | 40.67 | 39.74 | 40.67 | 40.19 | 318200.0 | 40.19 |
2020-12-30 | 41.0 | 40.07 | 40.07 | 40.56 | 209600.0 | 40.56 |
2020-12-29 | 40.68 | 39.69 | 40.68 | 40.14 | 376800.0 | 40.14 |
2020-12-28 | 41.15 | 40.13 | 41.0 | 40.43 | 343000.0 | 40.43 |
2020-12-24 | 40.63 | 39.89 | 40.09 | 40.5 | 108300.0 | 40.5 |
2020-12-23 | 40.75 | 39.62 | 40.71 | 40.13 | 475700.0 | 40.13 |
2020-12-22 | 40.62 | 39.15 | 40.62 | 40.15 | 627200.0 | 40.15 |
2020-12-21 | 40.77 | 37.6 | 38.29 | 40.53 | 934300.0 | 40.53 |
2020-12-18 | 40.16 | 38.71 | 39.1 | 38.96 | 896500.0 | 38.96 |
2020-12-17 | 39.08 | 38.3 | 38.36 | 38.96 | 350100.0 | 38.96 |
2020-12-16 | 39.52 | 37.87 | 39.33 | 38.09 | 459900.0 | 38.09 |
2020-12-15 | 39.24 | 38.23 | 38.85 | 39.21 | 348100.0 | 39.21 |
2020-12-14 | 39.23 | 38.13 | 38.71 | 38.21 | 457100.0 | 38.21 |
2020-12-11 | 39.11 | 37.87 | 38.59 | 38.11 | 395100.0 | 38.11 |
2020-12-10 | 39.13 | 38.31 | 38.84 | 38.93 | 281200.0 | 38.93 |
2020-12-09 | 39.81 | 38.43 | 39.5 | 39.05 | 394600.0 | 39.05 |
2020-12-08 | 39.76 | 38.73 | 38.73 | 39.06 | 471200.0 | 39.06 |
2020-12-07 | 39.28 | 37.25 | 37.63 | 39.26 | 506800.0 | 39.26 |
2020-12-04 | 38.42 | 37.26 | 37.44 | 38.01 | 854500.0 | 38.01 |
2020-12-03 | 37.74 | 36.33 | 36.36 | 37.45 | 641800.0 | 37.45 |
2020-12-02 | 36.59 | 35.9 | 36.37 | 36.43 | 370900.0 | 36.43 |
2020-12-01 | 37.14 | 36.0 | 37.0 | 36.5 | 456100.0 | 36.5 |
2020-11-30 | 37.66 | 35.86 | 37.33 | 36.39 | 555600.0 | 36.39 |
2020-11-27 | 37.94 | 37.04 | 37.66 | 37.33 | 230800.0 | 37.33 |
2020-11-25 | 37.99 | 37.04 | 37.59 | 37.71 | 356900.0 | 37.71 |
2020-11-24 | 38.2 | 37.17 | 37.78 | 37.68 | 624500.0 | 37.68 |
2020-11-23 | 38.36 | 36.96 | 37.3 | 37.19 | 658600.0 | 37.19 |
2020-11-20 | 38.89 | 36.24 | 38.09 | 36.99 | 1458300.0 | 36.99 |
2020-11-19 | 37.82 | 36.5 | 36.85 | 37.68 | 1782000.0 | 37.68 |
2020-11-18 | 37.87 | 37.12 | 37.65 | 37.13 | 611400.0 | 37.13 |
2020-11-17 | 37.9 | 36.76 | 37.36 | 37.47 | 726100.0 | 37.47 |
2020-11-16 | 38.5 | 37.56 | 38.24 | 38.12 | 974200.0 | 38.12 |
2020-11-13 | 37.41 | 36.27 | 36.3 | 37.16 | 376100.0 | 37.16 |
2020-11-12 | 36.69 | 35.29 | 35.78 | 35.78 | 346000.0 | 35.78 |
2020-11-11 | 37.0 | 35.4 | 36.14 | 36.19 | 261900.0 | 36.19 |
2020-11-10 | 37.41 | 34.77 | 35.04 | 35.97 | 904600.0 | 35.97 |
2020-11-09 | 38.35 | 34.65 | 36.08 | 34.73 | 698300.0 | 34.73 |
2020-11-06 | 34.73 | 33.92 | 34.73 | 34.4 | 244700.0 | 34.4 |
2020-11-05 | 35.28 | 34.47 | 34.6 | 34.6 | 306200.0 | 34.6 |
2020-11-04 | 34.55 | 32.77 | 33.13 | 33.97 | 311100.0 | 33.97 |
2020-11-03 | 34.47 | 33.46 | 34.47 | 33.98 | 382300.0 | 33.98 |
2020-11-02 | 33.2 | 30.7 | 30.7 | 32.97 | 658700.0 | 32.97 |
2020-10-30 | 31.77 | 30.49 | 31.39 | 30.7 | 528600.0 | 30.7 |
2020-10-29 | 32.13 | 31.03 | 31.28 | 31.57 | 448000.0 | 31.57 |
2020-10-28 | 32.63 | 31.37 | 31.85 | 31.46 | 616500.0 | 31.46 |
2020-10-27 | 33.69 | 32.85 | 33.65 | 33.01 | 273200.0 | 33.01 |
2020-10-26 | 34.98 | 33.05 | 34.84 | 33.82 | 455500.0 | 33.82 |
2020-10-23 | 35.86 | 35.22 | 35.6 | 35.53 | 289700.0 | 35.53 |
2020-10-22 | 35.37 | 34.44 | 34.96 | 35.3 | 360100.0 | 35.3 |
2020-10-21 | 35.75 | 34.22 | 35.38 | 34.93 | 377300.0 | 34.93 |
2020-10-20 | 36.2 | 35.13 | 35.64 | 35.25 | 223400.0 | 35.25 |
2020-10-19 | 36.75 | 35.5 | 36.3 | 35.54 | 401400.0 | 35.54 |
2020-10-16 | 36.66 | 35.91 | 36.4 | 35.98 | 309900.0 | 35.98 |
2020-10-15 | 36.66 | 35.4 | 35.4 | 36.39 | 294800.0 | 36.39 |
2020-10-14 | 37.18 | 35.87 | 36.76 | 36.26 | 296800.0 | 36.26 |
2020-10-13 | 36.25 | 35.35 | 36.25 | 35.43 | 284400.0 | 35.43 |
2020-10-12 | 37.06 | 36.1 | 36.83 | 36.29 | 505100.0 | 36.29 |
2020-10-09 | 36.4 | 35.22 | 36.1 | 35.85 | 428400.0 | 35.85 |
2020-10-08 | 36.21 | 35.14 | 35.81 | 35.79 | 438200.0 | 35.79 |
2020-10-07 | 36.07 | 34.7 | 34.7 | 35.51 | 681900.0 | 35.51 |
2020-10-06 | 35.92 | 34.05 | 34.49 | 34.4 | 1125200.0 | 34.4 |
2020-10-05 | 32.9 | 32.32 | 32.62 | 32.66 | 446600.0 | 32.66 |
2020-10-02 | 32.34 | 30.21 | 30.81 | 32.16 | 331100.0 | 32.16 |
2020-10-01 | 31.84 | 30.67 | 31.48 | 31.59 | 386200.0 | 31.59 |
2020-09-30 | 31.82 | 30.75 | 31.03 | 31.07 | 520900.0 | 31.07 |
2020-09-29 | 31.35 | 30.49 | 30.7 | 30.9 | 396100.0 | 30.9 |
2020-09-28 | 30.94 | 30.01 | 30.11 | 30.74 | 524400.0 | 30.74 |
2020-09-25 | 29.59 | 28.39 | 28.54 | 29.4 | 430100.0 | 29.4 |
2020-09-24 | 29.31 | 28.0 | 28.5 | 28.81 | 620600.0 | 28.81 |
2020-09-23 | 30.52 | 28.61 | 29.95 | 28.69 | 761200.0 | 28.69 |
2020-09-22 | 30.09 | 28.01 | 28.62 | 29.9 | 650000.0 | 29.9 |
2020-09-21 | 28.78 | 27.61 | 28.61 | 28.43 | 666400.0 | 28.43 |
2020-09-18 | 31.14 | 29.61 | 30.67 | 29.81 | 1686800.0 | 29.81 |
2020-09-17 | 31.06 | 29.98 | 30.57 | 30.43 | 372200.0 | 30.43 |
2020-09-16 | 31.47 | 30.37 | 30.77 | 31.2 | 563000.0 | 31.2 |
2020-09-15 | 31.73 | 30.51 | 30.82 | 30.62 | 423600.0 | 30.62 |
2020-09-14 | 30.74 | 29.59 | 30.24 | 30.68 | 439300.0 | 30.68 |
2020-09-11 | 30.4 | 29.61 | 30.17 | 30.05 | 392500.0 | 30.05 |
2020-09-10 | 31.78 | 29.94 | 31.78 | 29.96 | 623300.0 | 29.96 |
2020-09-09 | 32.05 | 31.32 | 31.61 | 31.54 | 445700.0 | 31.54 |
2020-09-08 | 32.99 | 31.5 | 32.66 | 31.59 | 688800.0 | 31.59 |
2020-09-04 | 34.5 | 33.04 | 34.31 | 33.5 | 478300.0 | 33.5 |
2020-09-03 | 35.3 | 33.1 | 35.3 | 33.69 | 618000.0 | 33.69 |
2020-09-02 | 35.19 | 33.8 | 34.68 | 35.19 | 500200.0 | 35.19 |
2020-09-01 | 34.67 | 33.35 | 33.72 | 34.57 | 703700.0 | 34.57 |
2020-08-31 | 35.03 | 33.65 | 35.0 | 33.89 | 1138600.0 | 33.89 |
2020-08-28 | 33.61 | 32.24 | 32.43 | 33.52 | 501300.0 | 33.52 |
2020-08-27 | 32.95 | 31.6 | 32.55 | 32.12 | 642600.0 | 32.12 |
2020-08-26 | 32.84 | 31.52 | 32.21 | 32.51 | 648800.0 | 32.51 |
2020-08-25 | 32.29 | 31.2 | 32.08 | 31.79 | 351500.0 | 31.79 |
2020-08-24 | 32.71 | 31.11 | 31.84 | 31.72 | 446300.0 | 31.72 |
2020-08-21 | 31.82 | 30.53 | 30.87 | 31.8 | 412400.0 | 31.8 |
2020-08-20 | 31.1 | 30.25 | 30.34 | 30.94 | 285900.0 | 30.94 |
2020-08-19 | 31.27 | 30.56 | 31.23 | 30.73 | 305400.0 | 30.73 |
2020-08-18 | 31.98 | 31.08 | 31.81 | 31.19 | 180400.0 | 31.19 |
2020-08-17 | 32.21 | 31.47 | 31.59 | 31.56 | 296600.0 | 31.56 |
2020-08-14 | 32.07 | 31.19 | 31.59 | 31.45 | 332500.0 | 31.45 |
2020-08-13 | 31.96 | 31.19 | 31.2 | 31.64 | 335100.0 | 31.64 |
2020-08-12 | 32.21 | 30.11 | 30.45 | 31.32 | 530100.0 | 31.32 |
2020-08-11 | 33.06 | 30.17 | 31.83 | 30.44 | 877100.0 | 30.44 |
2020-08-10 | 33.09 | 31.56 | 32.26 | 32.47 | 658500.0 | 32.47 |
2020-08-07 | 32.66 | 29.88 | 30.76 | 31.88 | 1148200.0 | 31.88 |
2020-08-06 | 33.05 | 31.94 | 33.0 | 32.73 | 630600.0 | 32.73 |
2020-08-05 | 33.35 | 32.01 | 32.2 | 32.89 | 504300.0 | 32.89 |
2020-08-04 | 31.87 | 30.97 | 31.76 | 31.64 | 433000.0 | 31.64 |
2020-08-03 | 32.32 | 31.37 | 31.6 | 31.65 | 780600.0 | 31.65 |
2020-07-31 | 31.19 | 30.3 | 30.3 | 31.16 | 576000.0 | 31.16 |
2020-07-30 | 30.64 | 29.64 | 30.04 | 30.54 | 566100.0 | 30.54 |
2020-07-29 | 31.22 | 29.23 | 29.57 | 30.91 | 595900.0 | 30.91 |
2020-07-28 | 30.19 | 29.19 | 29.91 | 29.23 | 454400.0 | 29.23 |
2020-07-27 | 30.11 | 28.21 | 28.57 | 30.06 | 453400.0 | 30.06 |
2020-07-24 | 29.13 | 28.28 | 28.75 | 28.67 | 258800.0 | 28.67 |
2020-07-23 | 29.62 | 28.5 | 28.58 | 28.86 | 298400.0 | 28.86 |
2020-07-22 | 28.79 | 27.42 | 27.45 | 28.75 | 290600.0 | 28.75 |
2020-07-21 | 28.5 | 27.58 | 28.39 | 27.82 | 278500.0 | 27.82 |
2020-07-20 | 28.24 | 27.5 | 28.24 | 27.94 | 328700.0 | 27.94 |
2020-07-17 | 29.38 | 28.38 | 28.69 | 28.56 | 487500.0 | 28.56 |
2020-07-16 | 27.67 | 26.55 | 26.92 | 27.62 | 406700.0 | 27.62 |
2020-07-15 | 27.53 | 26.52 | 26.95 | 27.1 | 379000.0 | 27.1 |
2020-07-14 | 26.27 | 24.7 | 25.01 | 26.19 | 274000.0 | 26.19 |
2020-07-13 | 26.31 | 24.98 | 25.78 | 25.12 | 295500.0 | 25.12 |
2020-07-10 | 25.75 | 24.56 | 25.1 | 25.25 | 481000.0 | 25.25 |
2020-07-09 | 26.93 | 25.09 | 26.77 | 25.15 | 490700.0 | 25.15 |
2020-07-08 | 26.98 | 25.36 | 25.8 | 26.98 | 396800.0 | 26.98 |
2020-07-07 | 26.95 | 25.43 | 25.95 | 26.03 | 439900.0 | 26.03 |
2020-07-06 | 26.48 | 25.75 | 26.38 | 26.31 | 271700.0 | 26.31 |
2020-07-02 | 27.04 | 25.38 | 26.34 | 25.53 | 230500.0 | 25.53 |
2020-07-01 | 27.25 | 25.45 | 26.2 | 25.48 | 412500.0 | 25.48 |
2020-06-30 | 26.68 | 25.52 | 25.64 | 26.37 | 481600.0 | 26.37 |
2020-06-29 | 26.33 | 25.02 | 25.37 | 26.04 | 721500.0 | 26.04 |
2020-06-26 | 26.41 | 24.68 | 25.88 | 24.76 | 774800.0 | 24.76 |
2020-06-25 | 26.61 | 25.23 | 25.8 | 26.2 | 397700.0 | 26.2 |
2020-06-24 | 29.07 | 25.87 | 28.36 | 26.31 | 539100.0 | 26.31 |
2020-06-23 | 29.75 | 28.77 | 29.48 | 28.91 | 784600.0 | 28.91 |
2020-06-22 | 28.92 | 26.78 | 27.06 | 28.86 | 912700.0 | 28.86 |
2020-06-19 | 27.63 | 26.55 | 27.5 | 27.38 | 924600.0 | 27.38 |
2020-06-18 | 28.17 | 26.92 | 27.84 | 27.1 | 680200.0 | 27.1 |
2020-06-17 | 28.93 | 27.73 | 28.85 | 28.07 | 630300.0 | 28.07 |
2020-06-16 | 29.93 | 28.02 | 29.22 | 28.93 | 515300.0 | 28.93 |
2020-06-15 | 27.61 | 24.64 | 24.64 | 27.58 | 560900.0 | 27.58 |
2020-06-12 | 27.49 | 25.03 | 27.27 | 26.09 | 557100.0 | 26.09 |
2020-06-11 | 26.74 | 25.42 | 26.05 | 25.66 | 581400.0 | 25.66 |
2020-06-10 | 29.32 | 27.89 | 29.24 | 27.93 | 422500.0 | 27.93 |
2020-06-09 | 30.55 | 28.35 | 29.88 | 29.35 | 437000.0 | 29.35 |
2020-06-08 | 29.87 | 28.66 | 29.5 | 28.99 | 612700.0 | 28.99 |
2020-06-05 | 29.78 | 28.45 | 28.98 | 28.75 | 712600.0 | 28.75 |
2020-06-04 | 27.49 | 25.74 | 26.31 | 27.09 | 324700.0 | 27.09 |
2020-06-03 | 26.99 | 26.1 | 26.62 | 26.45 | 509000.0 | 26.45 |
2020-06-02 | 26.04 | 24.62 | 24.78 | 25.83 | 389400.0 | 25.83 |
2020-06-01 | 25.34 | 24.25 | 24.78 | 24.61 | 375200.0 | 24.61 |
2020-05-29 | 25.31 | 24.0 | 24.46 | 24.62 | 645800.0 | 24.62 |
2020-05-28 | 26.73 | 24.84 | 26.73 | 25.01 | 443100.0 | 25.01 |
2020-05-27 | 26.29 | 24.44 | 24.5 | 26.08 | 679100.0 | 26.08 |
2020-05-26 | 24.97 | 23.63 | 24.13 | 24.38 | 370900.0 | 24.38 |
2020-05-22 | 22.83 | 21.96 | 22.64 | 22.75 | 311100.0 | 22.75 |
2020-05-21 | 22.84 | 21.92 | 22.54 | 22.34 | 499100.0 | 22.34 |
2020-05-20 | 23.0 | 22.35 | 22.56 | 22.51 | 385900.0 | 22.51 |
2020-05-19 | 22.92 | 21.52 | 22.58 | 21.81 | 593800.0 | 21.81 |
2020-05-18 | 23.0 | 21.59 | 22.0 | 22.74 | 659100.0 | 22.74 |
2020-05-15 | 20.8 | 18.75 | 18.91 | 20.55 | 459100.0 | 20.55 |
2020-05-14 | 19.1 | 17.05 | 17.67 | 19.07 | 538700.0 | 19.07 |
2020-05-13 | 20.37 | 18.07 | 20.0 | 18.27 | 607900.0 | 18.27 |
2020-05-12 | 22.4 | 20.25 | 22.36 | 20.32 | 644700.0 | 20.32 |
2020-05-11 | 22.5 | 20.49 | 20.8 | 22.37 | 701400.0 | 22.37 |
2020-05-08 | 22.59 | 19.53 | 22.07 | 21.5 | 770300.0 | 21.5 |
2020-05-07 | 22.62 | 21.13 | 21.42 | 22.0 | 581500.0 | 22.0 |
2020-05-06 | 21.78 | 20.61 | 21.36 | 21.1 | 424500.0 | 21.1 |
2020-05-05 | 22.06 | 21.01 | 21.29 | 21.32 | 513400.0 | 21.32 |
2020-05-04 | 20.73 | 19.51 | 20.1 | 20.63 | 490600.0 | 20.63 |
2020-05-01 | 21.26 | 19.91 | 21.12 | 20.44 | 483800.0 | 20.44 |
2020-04-30 | 22.46 | 21.42 | 22.1 | 22.0 | 585400.0 | 22.0 |
2020-04-29 | 23.26 | 21.62 | 21.75 | 22.9 | 616500.0 | 22.9 |
2020-04-28 | 21.23 | 20.04 | 20.4 | 20.9 | 771100.0 | 20.9 |
2020-04-27 | 19.52 | 17.94 | 17.94 | 19.41 | 539500.0 | 19.41 |
2020-04-24 | 18.52 | 17.38 | 18.08 | 17.69 | 577600.0 | 17.69 |
2020-04-23 | 18.35 | 16.93 | 17.27 | 18.02 | 501000.0 | 18.02 |
2020-04-22 | 17.51 | 16.5 | 17.23 | 17.02 | 665300.0 | 17.02 |
2020-04-21 | 17.25 | 16.4 | 16.68 | 16.52 | 513900.0 | 16.52 |
2020-04-20 | 17.89 | 17.08 | 17.56 | 17.51 | 443200.0 | 17.51 |
2020-04-17 | 19.0 | 17.58 | 17.67 | 18.4 | 507600.0 | 18.4 |
2020-04-16 | 17.21 | 15.79 | 17.06 | 16.56 | 916000.0 | 16.56 |
2020-04-15 | 17.65 | 16.58 | 17.28 | 17.35 | 496600.0 | 17.35 |
2020-04-14 | 19.25 | 18.11 | 19.14 | 18.27 | 789900.0 | 18.27 |
2020-04-13 | 18.15 | 17.12 | 18.14 | 17.92 | 679900.0 | 17.92 |
2020-04-09 | 18.74 | 16.96 | 17.08 | 18.63 | 663500.0 | 18.63 |
2020-04-08 | 16.84 | 15.82 | 16.25 | 16.5 | 460500.0 | 16.5 |
2020-04-07 | 16.91 | 15.42 | 16.21 | 15.72 | 915700.0 | 15.72 |
2020-04-06 | 16.22 | 14.36 | 14.9 | 16.01 | 1029800.0 | 16.01 |
2020-04-03 | 15.67 | 12.96 | 15.08 | 13.31 | 646100.0 | 13.31 |
2020-04-02 | 15.38 | 14.58 | 14.9 | 14.98 | 593200.0 | 14.98 |
2020-04-01 | 15.78 | 14.57 | 15.56 | 15.04 | 698000.0 | 15.04 |
2020-03-31 | 16.6 | 15.72 | 15.9 | 16.54 | 787700.0 | 16.54 |
2020-03-30 | 16.25 | 15.36 | 15.52 | 16.0 | 618200.0 | 16.0 |
2020-03-27 | 18.49 | 15.72 | 18.39 | 15.84 | 699800.0 | 15.84 |
2020-03-26 | 21.05 | 17.62 | 18.74 | 18.7 | 892800.0 | 18.7 |
2020-03-25 | 19.73 | 15.43 | 15.52 | 18.39 | 1260300.0 | 18.39 |
2020-03-24 | 15.57 | 12.96 | 13.29 | 15.37 | 1053900.0 | 15.37 |
2020-03-23 | 14.19 | 11.67 | 14.19 | 11.91 | 965200.0 | 11.91 |
2020-03-20 | 16.45 | 13.48 | 16.36 | 13.84 | 2587000.0 | 13.84 |
2020-03-19 | 16.83 | 14.02 | 14.81 | 16.44 | 578000.0 | 16.44 |
2020-03-18 | 15.69 | 14.1 | 14.74 | 14.86 | 928900.0 | 14.86 |
2020-03-17 | 17.37 | 15.11 | 16.57 | 16.16 | 694200.0 | 16.16 |
2020-03-16 | 19.23 | 16.01 | 17.31 | 16.25 | 1351400.0 | 16.25 |
2020-03-13 | 18.95 | 17.02 | 18.39 | 18.46 | 1626400.0 | 18.46 |
2020-03-12 | 19.66 | 16.8 | 19.65 | 16.95 | 1469300.0 | 16.95 |
2020-03-11 | 24.19 | 21.5 | 23.87 | 21.54 | 833600.0 | 21.54 |
2020-03-10 | 25.28 | 23.29 | 23.92 | 24.8 | 945700.0 | 24.8 |
2020-03-09 | 25.22 | 22.64 | 23.61 | 22.77 | 1167700.0 | 22.77 |
2020-03-06 | 28.58 | 26.17 | 28.24 | 27.26 | 1035100.0 | 27.26 |
2020-03-05 | 30.66 | 28.91 | 30.28 | 29.41 | 502200.0 | 29.41 |
2020-03-04 | 31.17 | 29.79 | 30.52 | 31.14 | 530500.0 | 31.14 |
2020-03-03 | 32.38 | 29.76 | 31.11 | 30.0 | 563900.0 | 30.0 |
2020-03-02 | 31.21 | 29.35 | 30.14 | 31.2 | 990200.0 | 31.2 |
2020-02-28 | 29.71 | 27.83 | 28.0 | 29.7 | 889000.0 | 29.7 |
2020-02-27 | 30.74 | 28.58 | 29.24 | 29.11 | 710900.0 | 29.11 |
2020-02-26 | 30.82 | 29.59 | 30.44 | 30.06 | 780000.0 | 30.06 |
2020-02-25 | 32.35 | 30.12 | 32.35 | 30.2 | 425700.0 | 30.2 |
2020-02-24 | 32.59 | 30.72 | 32.21 | 32.21 | 534300.0 | 32.21 |
2020-02-21 | 35.49 | 33.47 | 35.49 | 33.52 | 588300.0 | 33.52 |
2020-02-20 | 36.67 | 35.62 | 35.98 | 35.7 | 605900.0 | 35.7 |
2020-02-19 | 36.44 | 35.82 | 35.82 | 36.14 | 365100.0 | 36.14 |
2020-02-18 | 35.99 | 35.51 | 35.58 | 35.77 | 346900.0 | 35.77 |