名前 | Saul Centers Inc. Common Stock |
ティッカー | BFS |
国 | United States |
上場年 | 1993.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.52 | 33.69 | 34.08 | 34.4 | 32200.0 | 34.4 |
2021-02-12 | 33.93 | 33.58 | 33.72 | 33.87 | 28100.0 | 33.87 |
2021-02-11 | 34.82 | 33.21 | 33.91 | 33.77 | 57600.0 | 33.77 |
2021-02-10 | 34.53 | 33.39 | 33.39 | 33.81 | 43300.0 | 33.81 |
2021-02-09 | 33.24 | 32.27 | 32.51 | 33.18 | 35600.0 | 33.18 |
2021-02-08 | 32.5 | 31.82 | 32.02 | 32.46 | 32600.0 | 32.46 |
2021-02-05 | 32.18 | 31.51 | 31.86 | 31.97 | 35400.0 | 31.97 |
2021-02-04 | 31.75 | 30.59 | 30.59 | 31.54 | 65300.0 | 31.54 |
2021-02-03 | 30.68 | 29.86 | 30.37 | 30.68 | 35400.0 | 30.68 |
2021-02-02 | 30.85 | 30.08 | 30.57 | 30.44 | 50800.0 | 30.44 |
2021-02-01 | 30.41 | 29.66 | 30.13 | 30.28 | 81000.0 | 30.28 |
2021-01-29 | 31.17 | 29.65 | 30.95 | 29.93 | 127000.0 | 29.93 |
2021-01-28 | 31.38 | 30.6 | 30.98 | 31.1 | 52300.0 | 31.1 |
2021-01-27 | 31.47 | 30.49 | 31.0 | 30.7 | 65200.0 | 30.7 |
2021-01-26 | 32.02 | 31.18 | 32.0 | 31.55 | 49600.0 | 31.55 |
2021-01-25 | 31.89 | 30.72 | 31.25 | 31.36 | 37900.0 | 31.36 |
2021-01-22 | 31.53 | 30.41 | 31.05 | 31.53 | 55500.0 | 31.53 |
2021-01-21 | 31.97 | 31.0 | 31.89 | 31.29 | 75100.0 | 31.29 |
2021-01-20 | 32.21 | 31.71 | 31.71 | 31.94 | 69000.0 | 31.94 |
2021-01-19 | 31.89 | 31.33 | 31.84 | 31.63 | 129700.0 | 31.63 |
2021-01-15 | 32.03 | 31.21 | 31.56 | 31.84 | 69200.0 | 31.84 |
2021-01-14 | 32.24 | 31.5 | 31.8 | 31.95 | 76100.0 | 31.95 |
2021-01-13 | 32.43 | 31.74 | 32.07 | 32.02 | 123400.0 | 31.49 |
2021-01-12 | 32.34 | 31.75 | 32.06 | 32.0 | 102500.0 | 31.47 |
2021-01-11 | 32.46 | 31.77 | 32.11 | 32.06 | 56300.0 | 31.53 |
2021-01-08 | 32.48 | 31.8 | 32.46 | 32.48 | 73000.0 | 31.94 |
2021-01-07 | 33.22 | 32.08 | 33.22 | 32.37 | 52500.0 | 31.83 |
2021-01-06 | 33.86 | 31.94 | 31.94 | 33.16 | 103100.0 | 32.61 |
2021-01-05 | 32.3 | 31.3 | 31.3 | 31.5 | 60900.0 | 30.98 |
2021-01-04 | 32.22 | 31.15 | 32.08 | 31.24 | 58600.0 | 30.72 |
2020-12-31 | 32.39 | 31.29 | 31.52 | 31.68 | 140200.0 | 31.16 |
2020-12-30 | 32.17 | 31.66 | 32.02 | 31.73 | 39600.0 | 31.2 |
2020-12-29 | 32.78 | 31.38 | 32.5 | 31.84 | 69000.0 | 31.31 |
2020-12-28 | 33.28 | 32.22 | 32.5 | 32.3 | 49800.0 | 31.77 |
2020-12-24 | 32.35 | 31.81 | 32.11 | 32.33 | 21400.0 | 31.79 |
2020-12-23 | 32.9 | 32.05 | 32.23 | 32.21 | 40900.0 | 31.68 |
2020-12-22 | 32.63 | 31.78 | 32.09 | 32.09 | 27700.0 | 31.56 |
2020-12-21 | 32.7 | 31.24 | 32.49 | 32.08 | 51100.0 | 31.55 |
2020-12-18 | 34.99 | 32.87 | 34.43 | 33.08 | 237800.0 | 32.53 |
2020-12-17 | 34.64 | 33.64 | 34.44 | 34.5 | 39800.0 | 33.93 |
2020-12-16 | 35.15 | 34.15 | 34.59 | 34.38 | 51700.0 | 33.81 |
2020-12-15 | 34.61 | 33.0 | 33.34 | 34.6 | 48700.0 | 34.03 |
2020-12-14 | 34.38 | 33.16 | 33.16 | 33.19 | 56700.0 | 32.64 |
2020-12-11 | 33.16 | 32.14 | 32.81 | 33.06 | 38800.0 | 32.51 |
2020-12-10 | 33.18 | 32.55 | 32.93 | 33.0 | 34600.0 | 32.45 |
2020-12-09 | 33.32 | 32.73 | 33.18 | 33.24 | 43800.0 | 32.69 |
2020-12-08 | 33.15 | 32.37 | 32.37 | 33.0 | 40600.0 | 32.45 |
2020-12-07 | 33.8 | 32.65 | 33.8 | 32.71 | 71200.0 | 32.17 |
2020-12-04 | 33.87 | 33.01 | 33.34 | 33.85 | 37400.0 | 33.29 |
2020-12-03 | 33.25 | 32.21 | 32.21 | 32.92 | 44000.0 | 32.38 |
2020-12-02 | 32.72 | 31.72 | 31.82 | 32.47 | 34200.0 | 31.93 |
2020-12-01 | 32.42 | 31.3 | 31.8 | 31.96 | 41900.0 | 31.43 |
2020-11-30 | 31.83 | 31.05 | 31.59 | 31.2 | 62400.0 | 30.68 |
2020-11-27 | 32.32 | 31.28 | 32.32 | 31.92 | 21700.0 | 31.39 |
2020-11-25 | 33.29 | 31.71 | 33.29 | 32.35 | 35700.0 | 31.81 |
2020-11-24 | 33.92 | 32.52 | 33.0 | 33.3 | 40800.0 | 32.75 |
2020-11-23 | 32.69 | 30.51 | 30.51 | 32.33 | 57700.0 | 31.79 |
2020-11-20 | 30.56 | 29.8 | 30.08 | 30.33 | 32100.0 | 29.83 |
2020-11-19 | 30.55 | 29.63 | 30.21 | 30.49 | 52300.0 | 29.99 |
2020-11-18 | 31.83 | 30.44 | 31.5 | 30.44 | 94200.0 | 29.94 |
2020-11-17 | 31.51 | 30.11 | 30.63 | 31.3 | 44400.0 | 30.78 |
2020-11-16 | 30.98 | 29.77 | 30.4 | 30.91 | 92200.0 | 30.4 |
2020-11-13 | 29.54 | 28.78 | 28.86 | 29.4 | 50000.0 | 28.91 |
2020-11-12 | 28.73 | 27.84 | 28.43 | 28.47 | 88300.0 | 28.0 |
2020-11-11 | 29.85 | 28.1 | 29.85 | 28.73 | 44000.0 | 28.25 |
2020-11-10 | 30.07 | 28.31 | 28.53 | 29.66 | 83200.0 | 29.17 |
2020-11-09 | 29.3 | 25.8 | 25.8 | 28.24 | 133900.0 | 27.77 |
2020-11-06 | 25.39 | 24.09 | 25.21 | 24.09 | 56300.0 | 23.69 |
2020-11-05 | 25.54 | 24.8 | 25.06 | 24.91 | 33800.0 | 24.5 |
2020-11-04 | 25.88 | 24.77 | 25.88 | 24.96 | 42900.0 | 24.55 |
2020-11-03 | 26.36 | 25.51 | 25.83 | 26.19 | 61300.0 | 25.76 |
2020-11-02 | 25.45 | 24.78 | 25.14 | 25.37 | 39200.0 | 24.95 |
2020-10-30 | 25.13 | 24.51 | 24.96 | 24.75 | 62000.0 | 24.34 |
2020-10-29 | 25.24 | 24.13 | 24.48 | 25.07 | 70500.0 | 24.66 |
2020-10-28 | 25.53 | 24.31 | 25.0 | 24.48 | 70700.0 | 24.07 |
2020-10-27 | 26.28 | 25.02 | 25.95 | 25.02 | 50800.0 | 24.61 |
2020-10-26 | 26.1 | 25.35 | 26.1 | 25.77 | 44700.0 | 25.34 |
2020-10-23 | 26.72 | 25.98 | 26.19 | 26.5 | 43400.0 | 26.06 |
2020-10-22 | 26.04 | 25.24 | 25.32 | 25.98 | 55000.0 | 25.55 |
2020-10-21 | 25.69 | 24.84 | 25.69 | 25.25 | 84300.0 | 24.83 |
2020-10-20 | 26.07 | 25.52 | 25.93 | 25.63 | 66000.0 | 25.21 |
2020-10-19 | 26.48 | 25.6 | 26.35 | 25.66 | 63000.0 | 25.24 |
2020-10-16 | 26.75 | 26.14 | 26.73 | 26.39 | 44000.0 | 25.95 |
2020-10-15 | 27.02 | 25.47 | 26.33 | 26.85 | 66400.0 | 26.41 |
2020-10-14 | 28.09 | 27.49 | 27.87 | 27.62 | 73100.0 | 26.64 |
2020-10-13 | 28.33 | 27.37 | 28.33 | 27.69 | 83800.0 | 26.71 |
2020-10-12 | 28.54 | 27.41 | 27.83 | 28.42 | 62200.0 | 27.41 |
2020-10-09 | 28.12 | 27.49 | 28.12 | 27.73 | 38300.0 | 26.75 |
2020-10-08 | 28.06 | 27.32 | 27.61 | 27.92 | 47700.0 | 26.93 |
2020-10-07 | 28.07 | 27.04 | 27.86 | 27.3 | 93500.0 | 26.33 |
2020-10-06 | 28.68 | 27.55 | 27.86 | 27.64 | 81900.0 | 26.66 |
2020-10-05 | 28.06 | 27.39 | 27.9 | 27.68 | 64700.0 | 26.7 |
2020-10-02 | 27.77 | 26.3 | 26.58 | 27.6 | 53600.0 | 26.62 |
2020-10-01 | 27.33 | 26.43 | 26.7 | 27.12 | 79800.0 | 26.16 |
2020-09-30 | 27.58 | 26.37 | 27.09 | 26.58 | 134200.0 | 25.64 |
2020-09-29 | 26.87 | 25.8 | 26.84 | 26.83 | 93000.0 | 25.88 |
2020-09-28 | 27.16 | 25.9 | 26.0 | 26.84 | 84700.0 | 25.89 |
2020-09-25 | 25.79 | 24.94 | 24.94 | 25.58 | 91400.0 | 24.67 |
2020-09-24 | 25.87 | 24.31 | 24.82 | 25.21 | 91300.0 | 24.32 |
2020-09-23 | 24.95 | 24.17 | 24.43 | 24.46 | 115500.0 | 23.59 |
2020-09-22 | 25.09 | 24.0 | 24.0 | 24.52 | 106300.0 | 23.65 |
2020-09-21 | 25.55 | 23.49 | 25.15 | 24.03 | 117900.0 | 23.18 |
2020-09-18 | 26.34 | 25.22 | 25.92 | 25.81 | 785600.0 | 24.9 |
2020-09-17 | 26.22 | 25.66 | 26.2 | 25.92 | 93800.0 | 25.0 |
2020-09-16 | 26.92 | 25.89 | 26.32 | 26.59 | 124000.0 | 25.65 |
2020-09-15 | 26.68 | 25.52 | 25.76 | 26.06 | 91800.0 | 25.14 |
2020-09-14 | 25.93 | 25.3 | 25.32 | 25.65 | 74800.0 | 24.74 |
2020-09-11 | 25.6 | 24.64 | 25.6 | 25.12 | 98800.0 | 24.23 |
2020-09-10 | 26.79 | 25.6 | 26.79 | 25.64 | 96400.0 | 24.73 |
2020-09-09 | 28.22 | 26.77 | 28.15 | 26.87 | 94500.0 | 25.92 |
2020-09-08 | 28.15 | 27.38 | 28.12 | 27.94 | 106200.0 | 26.95 |
2020-09-04 | 28.66 | 28.01 | 28.61 | 28.25 | 89400.0 | 27.25 |
2020-09-03 | 28.76 | 27.95 | 28.3 | 28.35 | 92700.0 | 27.35 |
2020-09-02 | 28.33 | 27.78 | 28.06 | 28.29 | 51900.0 | 27.29 |
2020-09-01 | 28.27 | 27.81 | 28.01 | 28.12 | 41500.0 | 27.12 |
2020-08-31 | 28.44 | 27.79 | 28.22 | 28.02 | 67900.0 | 27.03 |
2020-08-28 | 28.41 | 27.78 | 28.32 | 28.4 | 46500.0 | 27.39 |
2020-08-27 | 28.48 | 27.51 | 27.63 | 28.23 | 51900.0 | 27.23 |
2020-08-26 | 29.17 | 27.38 | 28.97 | 27.48 | 48200.0 | 26.51 |
2020-08-25 | 29.63 | 29.03 | 29.46 | 29.21 | 60800.0 | 28.18 |
2020-08-24 | 28.91 | 27.45 | 27.86 | 28.77 | 52600.0 | 27.75 |
2020-08-21 | 28.19 | 27.33 | 28.13 | 27.52 | 96900.0 | 26.55 |
2020-08-20 | 29.29 | 27.22 | 27.26 | 28.49 | 65000.0 | 27.48 |
2020-08-19 | 29.66 | 27.59 | 29.46 | 27.71 | 78500.0 | 26.73 |
2020-08-18 | 30.69 | 29.28 | 30.69 | 29.47 | 48500.0 | 28.43 |
2020-08-17 | 31.08 | 30.49 | 30.77 | 30.86 | 27700.0 | 29.77 |
2020-08-14 | 31.6 | 30.49 | 30.8 | 30.96 | 42800.0 | 29.86 |
2020-08-13 | 32.91 | 30.96 | 31.91 | 31.02 | 34800.0 | 29.92 |
2020-08-12 | 32.87 | 31.97 | 32.72 | 32.26 | 31700.0 | 31.12 |
2020-08-11 | 33.65 | 32.21 | 33.03 | 32.36 | 46400.0 | 31.21 |
2020-08-10 | 33.03 | 31.74 | 31.94 | 32.32 | 42100.0 | 31.18 |
2020-08-07 | 31.6 | 30.44 | 30.66 | 31.5 | 29500.0 | 30.38 |
2020-08-06 | 31.13 | 30.49 | 30.82 | 30.87 | 32600.0 | 29.78 |
2020-08-05 | 30.95 | 30.18 | 30.95 | 30.83 | 46800.0 | 29.74 |
2020-08-04 | 30.82 | 29.5 | 29.64 | 30.73 | 34400.0 | 29.64 |
2020-08-03 | 30.82 | 29.32 | 30.82 | 29.84 | 45000.0 | 28.78 |
2020-07-31 | 30.71 | 29.05 | 30.7 | 30.71 | 108400.0 | 29.62 |
2020-07-30 | 31.25 | 30.62 | 31.13 | 30.99 | 40300.0 | 29.89 |
2020-07-29 | 32.0 | 31.18 | 31.73 | 31.72 | 36300.0 | 30.6 |
2020-07-28 | 31.99 | 30.43 | 30.43 | 31.47 | 36700.0 | 30.36 |
2020-07-27 | 30.68 | 29.61 | 30.2 | 30.68 | 44000.0 | 29.59 |
2020-07-24 | 31.05 | 30.22 | 30.8 | 30.33 | 82500.0 | 29.26 |
2020-07-23 | 30.97 | 30.25 | 30.74 | 30.83 | 41600.0 | 29.74 |
2020-07-22 | 31.13 | 29.98 | 30.29 | 31.01 | 51500.0 | 29.91 |
2020-07-21 | 30.75 | 29.81 | 30.03 | 30.6 | 65800.0 | 29.52 |
2020-07-20 | 30.11 | 29.05 | 30.11 | 29.74 | 59100.0 | 28.69 |
2020-07-17 | 30.57 | 29.67 | 30.35 | 30.34 | 43500.0 | 29.27 |
2020-07-16 | 31.3 | 30.02 | 31.3 | 30.37 | 57600.0 | 29.29 |
2020-07-15 | 32.73 | 31.57 | 31.86 | 31.76 | 73200.0 | 30.12 |
2020-07-14 | 31.24 | 30.03 | 30.64 | 30.9 | 47700.0 | 29.31 |
2020-07-13 | 31.44 | 30.25 | 31.2 | 30.71 | 30200.0 | 29.13 |
2020-07-10 | 30.96 | 29.87 | 30.03 | 30.72 | 39500.0 | 29.14 |
2020-07-09 | 30.59 | 29.48 | 30.51 | 29.96 | 48800.0 | 28.42 |
2020-07-08 | 31.72 | 30.26 | 31.67 | 30.71 | 38700.0 | 29.13 |
2020-07-07 | 32.33 | 31.11 | 32.33 | 31.85 | 74200.0 | 30.21 |
2020-07-06 | 33.26 | 32.5 | 33.26 | 32.85 | 62400.0 | 31.16 |
2020-07-02 | 33.45 | 32.24 | 33.12 | 32.44 | 37700.0 | 30.77 |
2020-07-01 | 32.9 | 31.73 | 32.42 | 32.59 | 72600.0 | 30.91 |
2020-06-30 | 32.27 | 30.95 | 31.42 | 32.27 | 115000.0 | 30.61 |
2020-06-29 | 32.14 | 30.44 | 30.69 | 31.68 | 47100.0 | 30.05 |
2020-06-26 | 30.57 | 29.71 | 30.15 | 30.06 | 109200.0 | 28.51 |
2020-06-25 | 31.12 | 29.75 | 30.21 | 30.61 | 74100.0 | 29.03 |
2020-06-24 | 31.91 | 29.5 | 31.53 | 30.66 | 80300.0 | 29.08 |
2020-06-23 | 33.18 | 31.76 | 33.18 | 32.21 | 44300.0 | 30.55 |
2020-06-22 | 32.59 | 31.58 | 32.15 | 32.42 | 47100.0 | 30.75 |
2020-06-19 | 33.58 | 32.25 | 33.58 | 32.49 | 132000.0 | 30.82 |
2020-06-18 | 34.4 | 33.0 | 33.29 | 33.2 | 41000.0 | 31.49 |
2020-06-17 | 35.48 | 33.7 | 35.48 | 33.82 | 38100.0 | 32.08 |
2020-06-16 | 36.21 | 34.99 | 36.0 | 35.59 | 37400.0 | 33.76 |
2020-06-15 | 34.88 | 32.69 | 32.69 | 34.61 | 44900.0 | 32.83 |
2020-06-12 | 34.99 | 33.03 | 34.33 | 34.48 | 49800.0 | 32.7 |
2020-06-11 | 35.17 | 32.54 | 34.59 | 32.81 | 53100.0 | 31.12 |
2020-06-10 | 38.04 | 35.91 | 38.04 | 36.76 | 41700.0 | 34.87 |
2020-06-09 | 39.24 | 38.12 | 39.2 | 38.69 | 36700.0 | 36.7 |
2020-06-08 | 40.82 | 39.39 | 39.39 | 40.42 | 48700.0 | 38.34 |
2020-06-05 | 40.33 | 37.97 | 38.54 | 38.77 | 61500.0 | 36.77 |
2020-06-04 | 36.77 | 34.08 | 34.64 | 36.45 | 54100.0 | 34.57 |
2020-06-03 | 35.41 | 32.83 | 33.04 | 35.12 | 80700.0 | 33.31 |
2020-06-02 | 32.71 | 31.97 | 31.99 | 32.32 | 26800.0 | 30.65 |
2020-06-01 | 32.33 | 30.56 | 30.56 | 31.46 | 45800.0 | 29.84 |
2020-05-29 | 31.6 | 30.06 | 31.6 | 30.38 | 71800.0 | 28.81 |
2020-05-28 | 34.22 | 31.53 | 34.22 | 31.76 | 41800.0 | 30.12 |
2020-05-27 | 33.63 | 31.85 | 33.03 | 33.43 | 51200.0 | 31.71 |
2020-05-26 | 32.47 | 30.77 | 30.77 | 31.89 | 51800.0 | 30.25 |
2020-05-22 | 31.06 | 29.35 | 31.06 | 29.91 | 29500.0 | 28.37 |
2020-05-21 | 31.45 | 30.23 | 30.24 | 31.06 | 67200.0 | 29.46 |
2020-05-20 | 30.79 | 29.92 | 30.48 | 30.11 | 41700.0 | 28.56 |
2020-05-19 | 30.05 | 28.74 | 29.72 | 29.45 | 46300.0 | 27.93 |
2020-05-18 | 30.23 | 27.78 | 28.1 | 30.2 | 111400.0 | 28.64 |
2020-05-15 | 27.26 | 25.8 | 27.03 | 27.06 | 52700.0 | 25.67 |
2020-05-14 | 26.99 | 23.58 | 25.78 | 26.85 | 91000.0 | 25.47 |
2020-05-13 | 27.1 | 25.33 | 27.1 | 25.96 | 53900.0 | 24.62 |
2020-05-12 | 29.31 | 26.92 | 29.31 | 27.18 | 56200.0 | 25.78 |
2020-05-11 | 31.49 | 29.22 | 30.69 | 29.3 | 56400.0 | 27.79 |
2020-05-08 | 31.71 | 30.13 | 30.42 | 31.37 | 42900.0 | 29.75 |
2020-05-07 | 31.58 | 29.37 | 30.35 | 29.94 | 63800.0 | 28.4 |
2020-05-06 | 30.82 | 29.33 | 30.82 | 29.53 | 37100.0 | 28.01 |
2020-05-05 | 32.99 | 30.38 | 32.55 | 30.81 | 60600.0 | 29.22 |
2020-05-04 | 33.04 | 30.2 | 32.01 | 32.16 | 52500.0 | 30.5 |
2020-05-01 | 33.71 | 31.05 | 31.89 | 32.62 | 53600.0 | 30.94 |
2020-04-30 | 34.28 | 32.17 | 34.28 | 32.62 | 65300.0 | 30.94 |
2020-04-29 | 35.64 | 33.31 | 33.31 | 35.13 | 65200.0 | 33.32 |
2020-04-28 | 32.85 | 31.2 | 31.57 | 32.39 | 50900.0 | 30.72 |
2020-04-27 | 30.71 | 27.97 | 27.97 | 30.29 | 56000.0 | 28.73 |
2020-04-24 | 28.58 | 27.32 | 27.94 | 28.02 | 32400.0 | 26.58 |
2020-04-23 | 28.68 | 27.36 | 27.46 | 27.78 | 68100.0 | 26.35 |
2020-04-22 | 29.62 | 27.62 | 29.62 | 27.73 | 52800.0 | 26.3 |
2020-04-21 | 29.88 | 28.57 | 28.57 | 29.03 | 70800.0 | 27.53 |
2020-04-20 | 30.79 | 28.91 | 29.87 | 29.44 | 36400.0 | 27.92 |
2020-04-17 | 31.25 | 29.57 | 30.23 | 30.96 | 63300.0 | 29.36 |
2020-04-16 | 31.92 | 28.98 | 31.85 | 29.43 | 91300.0 | 27.91 |
2020-04-15 | 33.51 | 31.51 | 33.44 | 31.8 | 50000.0 | 30.16 |
2020-04-14 | 36.89 | 35.03 | 36.19 | 35.21 | 41600.0 | 32.89 |
2020-04-13 | 37.32 | 34.69 | 37.32 | 35.39 | 53800.0 | 33.06 |
2020-04-09 | 38.94 | 34.94 | 36.43 | 37.41 | 87700.0 | 34.95 |
2020-04-08 | 35.84 | 33.34 | 34.31 | 35.52 | 70800.0 | 33.18 |
2020-04-07 | 34.59 | 32.78 | 33.1 | 33.89 | 126300.0 | 31.66 |
2020-04-06 | 31.47 | 28.99 | 28.99 | 31.47 | 79500.0 | 29.4 |
2020-04-03 | 29.38 | 26.61 | 29.19 | 27.74 | 86800.0 | 25.91 |
2020-04-02 | 31.51 | 28.69 | 29.88 | 29.58 | 100500.0 | 27.63 |
2020-04-01 | 31.16 | 28.41 | 31.16 | 29.98 | 82800.0 | 28.01 |
2020-03-31 | 32.81 | 30.04 | 32.21 | 32.74 | 157900.0 | 30.59 |
2020-03-30 | 34.06 | 31.19 | 32.64 | 32.08 | 112000.0 | 29.97 |
2020-03-27 | 33.55 | 31.38 | 33.55 | 32.6 | 86200.0 | 30.46 |
2020-03-26 | 34.83 | 30.67 | 30.67 | 34.77 | 107300.0 | 32.48 |
2020-03-25 | 32.68 | 29.17 | 31.32 | 30.63 | 101400.0 | 28.61 |
2020-03-24 | 30.48 | 28.04 | 28.59 | 30.48 | 60100.0 | 28.47 |
2020-03-23 | 27.92 | 24.68 | 25.32 | 27.59 | 64100.0 | 25.77 |
2020-03-20 | 29.97 | 25.28 | 25.9 | 25.61 | 136100.0 | 23.92 |
2020-03-19 | 28.19 | 25.38 | 25.85 | 26.9 | 103600.0 | 25.13 |
2020-03-18 | 31.25 | 25.89 | 30.32 | 26.08 | 89700.0 | 24.36 |
2020-03-17 | 31.32 | 27.82 | 28.9 | 31.32 | 83400.0 | 29.26 |
2020-03-16 | 36.33 | 28.99 | 35.69 | 29.07 | 65300.0 | 27.16 |
2020-03-13 | 36.69 | 33.58 | 33.99 | 36.69 | 61000.0 | 34.28 |
2020-03-12 | 36.8 | 33.04 | 36.42 | 33.07 | 108900.0 | 30.89 |
2020-03-11 | 39.12 | 37.81 | 39.12 | 38.4 | 55000.0 | 35.87 |
2020-03-10 | 40.28 | 37.91 | 38.52 | 40.11 | 59500.0 | 37.47 |
2020-03-09 | 39.57 | 34.99 | 35.0 | 37.7 | 71500.0 | 35.22 |
2020-03-06 | 44.54 | 42.94 | 43.35 | 44.5 | 59200.0 | 41.57 |
2020-03-05 | 44.27 | 41.95 | 43.67 | 44.21 | 82400.0 | 41.3 |
2020-03-04 | 44.72 | 42.85 | 44.08 | 44.31 | 66800.0 | 41.39 |
2020-03-03 | 45.06 | 42.89 | 44.2 | 43.47 | 48000.0 | 40.61 |
2020-03-02 | 44.64 | 42.13 | 43.16 | 44.4 | 85400.0 | 41.48 |
2020-02-28 | 46.81 | 42.62 | 45.37 | 43.01 | 114900.0 | 40.18 |
2020-02-27 | 47.74 | 46.16 | 46.9 | 46.37 | 89200.0 | 43.32 |
2020-02-26 | 48.54 | 47.42 | 48.02 | 47.61 | 48100.0 | 44.48 |
2020-02-25 | 48.34 | 46.53 | 48.15 | 47.56 | 58000.0 | 44.43 |
2020-02-24 | 48.25 | 47.37 | 47.37 | 48.03 | 36300.0 | 44.87 |
2020-02-21 | 48.83 | 47.9 | 48.42 | 48.37 | 24800.0 | 45.19 |
2020-02-20 | 48.41 | 47.27 | 47.27 | 48.37 | 34900.0 | 45.19 |
2020-02-19 | 49.42 | 47.49 | 49.42 | 47.52 | 34600.0 | 44.39 |
2020-02-18 | 49.46 | 48.82 | 49.17 | 49.35 | 40000.0 | 46.1 |