名前 | BJ's Restaurants Inc. Common Stock |
ティッカー | BJRI |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 53.11 | 49.82 | 52.64 | 50.17 | 451700.0 | 50.17 |
2021-02-12 | 53.61 | 51.12 | 52.95 | 53.23 | 365900.0 | 53.23 |
2021-02-11 | 55.12 | 52.0 | 54.87 | 53.06 | 308900.0 | 53.06 |
2021-02-10 | 55.81 | 54.41 | 54.5 | 54.82 | 238700.0 | 54.82 |
2021-02-09 | 55.09 | 52.51 | 53.58 | 54.14 | 205500.0 | 54.14 |
2021-02-08 | 53.15 | 51.09 | 52.58 | 52.59 | 189900.0 | 52.59 |
2021-02-05 | 52.58 | 50.5 | 51.97 | 52.14 | 195700.0 | 52.14 |
2021-02-04 | 51.66 | 48.35 | 48.39 | 51.66 | 287300.0 | 51.66 |
2021-02-03 | 48.08 | 46.21 | 46.38 | 47.91 | 247400.0 | 47.91 |
2021-02-02 | 47.83 | 45.59 | 47.45 | 46.3 | 264300.0 | 46.3 |
2021-02-01 | 47.97 | 45.4 | 47.5 | 46.57 | 200200.0 | 46.57 |
2021-01-29 | 47.81 | 45.87 | 47.49 | 46.74 | 230200.0 | 46.74 |
2021-01-28 | 49.18 | 46.8 | 46.8 | 47.76 | 347300.0 | 47.76 |
2021-01-27 | 47.47 | 43.06 | 43.2 | 46.65 | 613500.0 | 46.65 |
2021-01-26 | 45.9 | 44.17 | 45.9 | 44.55 | 199700.0 | 44.55 |
2021-01-25 | 46.0 | 43.53 | 44.72 | 45.24 | 334100.0 | 45.24 |
2021-01-22 | 45.28 | 42.72 | 43.02 | 45.21 | 565200.0 | 45.21 |
2021-01-21 | 46.83 | 44.58 | 46.5 | 46.21 | 344700.0 | 46.21 |
2021-01-20 | 49.49 | 46.26 | 48.57 | 47.35 | 356600.0 | 47.35 |
2021-01-19 | 49.28 | 46.82 | 47.54 | 48.57 | 424200.0 | 48.57 |
2021-01-15 | 47.67 | 45.5 | 47.67 | 46.91 | 298000.0 | 46.91 |
2021-01-14 | 47.4 | 45.77 | 46.06 | 46.75 | 334100.0 | 46.75 |
2021-01-13 | 46.14 | 43.91 | 45.2 | 45.51 | 230500.0 | 45.51 |
2021-01-12 | 45.65 | 44.21 | 44.74 | 45.42 | 212200.0 | 45.42 |
2021-01-11 | 44.73 | 43.44 | 43.44 | 44.48 | 317100.0 | 44.48 |
2021-01-08 | 44.6 | 42.7 | 43.6 | 44.43 | 363400.0 | 44.43 |
2021-01-07 | 43.58 | 41.97 | 42.85 | 43.15 | 412500.0 | 43.15 |
2021-01-06 | 42.65 | 39.7 | 39.7 | 41.7 | 619600.0 | 41.7 |
2021-01-05 | 40.14 | 37.51 | 37.51 | 39.68 | 380800.0 | 39.68 |
2021-01-04 | 38.73 | 35.83 | 38.73 | 37.41 | 478000.0 | 37.41 |
2020-12-31 | 39.35 | 37.25 | 38.04 | 38.49 | 224400.0 | 38.49 |
2020-12-30 | 38.92 | 37.68 | 37.98 | 38.04 | 291900.0 | 38.04 |
2020-12-29 | 38.35 | 37.2 | 38.15 | 37.99 | 339300.0 | 37.99 |
2020-12-28 | 39.71 | 37.63 | 39.71 | 37.95 | 319500.0 | 37.95 |
2020-12-24 | 40.52 | 38.9 | 39.74 | 39.1 | 100400.0 | 39.1 |
2020-12-23 | 40.74 | 39.08 | 39.4 | 39.62 | 315500.0 | 39.62 |
2020-12-22 | 40.17 | 36.2 | 36.96 | 39.25 | 513200.0 | 39.25 |
2020-12-21 | 37.35 | 34.53 | 35.19 | 36.9 | 596500.0 | 36.9 |
2020-12-18 | 36.42 | 35.5 | 36.01 | 35.75 | 494500.0 | 35.75 |
2020-12-17 | 36.25 | 34.91 | 35.81 | 36.13 | 415900.0 | 36.13 |
2020-12-16 | 35.08 | 33.89 | 34.38 | 34.41 | 362800.0 | 34.41 |
2020-12-15 | 33.84 | 32.12 | 32.66 | 33.37 | 298200.0 | 33.37 |
2020-12-14 | 33.48 | 32.35 | 33.27 | 32.42 | 331400.0 | 32.42 |
2020-12-11 | 35.42 | 32.37 | 35.12 | 32.66 | 557300.0 | 32.66 |
2020-12-10 | 35.63 | 34.59 | 34.98 | 35.56 | 242400.0 | 35.56 |
2020-12-09 | 35.52 | 34.17 | 34.17 | 35.32 | 394700.0 | 35.32 |
2020-12-08 | 34.82 | 33.57 | 34.47 | 33.91 | 429500.0 | 33.91 |
2020-12-07 | 36.66 | 34.65 | 36.59 | 35.0 | 340100.0 | 35.0 |
2020-12-04 | 37.65 | 36.08 | 36.16 | 36.95 | 329100.0 | 36.95 |
2020-12-03 | 36.66 | 35.12 | 35.25 | 35.99 | 251800.0 | 35.99 |
2020-12-02 | 35.22 | 32.68 | 33.93 | 35.1 | 277700.0 | 35.1 |
2020-12-01 | 34.32 | 33.27 | 33.61 | 34.0 | 373900.0 | 34.0 |
2020-11-30 | 34.9 | 32.72 | 34.9 | 33.03 | 474900.0 | 33.03 |
2020-11-27 | 36.32 | 34.59 | 36.03 | 35.0 | 174500.0 | 35.0 |
2020-11-25 | 37.13 | 35.47 | 37.0 | 35.68 | 327000.0 | 35.68 |
2020-11-24 | 38.08 | 36.93 | 37.43 | 37.56 | 405000.0 | 37.56 |
2020-11-23 | 37.02 | 36.08 | 36.92 | 36.44 | 251900.0 | 36.44 |
2020-11-20 | 37.32 | 35.53 | 37.32 | 35.9 | 399900.0 | 35.9 |
2020-11-19 | 38.01 | 36.72 | 37.71 | 37.55 | 352000.0 | 37.55 |
2020-11-18 | 39.1 | 37.45 | 38.59 | 37.65 | 341000.0 | 37.65 |
2020-11-17 | 38.76 | 36.87 | 37.69 | 38.18 | 293600.0 | 38.18 |
2020-11-16 | 39.88 | 37.73 | 39.88 | 38.51 | 340200.0 | 38.51 |
2020-11-13 | 37.21 | 36.23 | 36.6 | 37.04 | 247700.0 | 37.04 |
2020-11-12 | 36.45 | 34.71 | 35.65 | 35.36 | 281100.0 | 35.36 |
2020-11-11 | 39.15 | 35.41 | 38.51 | 36.0 | 483400.0 | 36.0 |
2020-11-10 | 39.01 | 36.15 | 37.67 | 38.73 | 743600.0 | 38.73 |
2020-11-09 | 40.92 | 35.0 | 35.12 | 37.98 | 1254600.0 | 37.98 |
2020-11-06 | 31.6 | 30.32 | 30.82 | 31.21 | 184200.0 | 31.21 |
2020-11-05 | 31.23 | 29.98 | 29.98 | 30.82 | 259700.0 | 30.82 |
2020-11-04 | 30.39 | 29.23 | 29.62 | 29.73 | 228500.0 | 29.73 |
2020-11-03 | 30.65 | 29.84 | 30.25 | 29.94 | 369800.0 | 29.94 |
2020-11-02 | 29.64 | 28.28 | 28.73 | 29.6 | 308600.0 | 29.6 |
2020-10-30 | 28.88 | 27.7 | 28.31 | 28.21 | 363200.0 | 28.21 |
2020-10-29 | 28.6 | 27.62 | 28.03 | 28.44 | 218100.0 | 28.44 |
2020-10-28 | 29.1 | 27.46 | 28.35 | 28.03 | 361400.0 | 28.03 |
2020-10-27 | 30.75 | 28.77 | 30.38 | 28.99 | 277500.0 | 28.99 |
2020-10-26 | 30.8 | 29.25 | 30.32 | 30.55 | 481400.0 | 30.55 |
2020-10-23 | 33.61 | 29.84 | 33.16 | 31.29 | 1082700.0 | 31.29 |
2020-10-22 | 34.64 | 32.1 | 32.25 | 34.19 | 472100.0 | 34.19 |
2020-10-21 | 32.96 | 32.17 | 32.71 | 32.25 | 177000.0 | 32.25 |
2020-10-20 | 33.75 | 32.69 | 33.08 | 32.75 | 244600.0 | 32.75 |
2020-10-19 | 33.48 | 32.52 | 32.81 | 32.62 | 284800.0 | 32.62 |
2020-10-16 | 32.92 | 31.94 | 32.6 | 32.49 | 207200.0 | 32.49 |
2020-10-15 | 33.13 | 31.34 | 31.59 | 32.68 | 192400.0 | 32.68 |
2020-10-14 | 33.09 | 31.74 | 32.22 | 31.98 | 217000.0 | 31.98 |
2020-10-13 | 32.34 | 31.2 | 32.34 | 31.93 | 193800.0 | 31.93 |
2020-10-12 | 33.69 | 32.12 | 33.12 | 32.53 | 190900.0 | 32.53 |
2020-10-09 | 33.21 | 32.22 | 32.76 | 33.04 | 247700.0 | 33.04 |
2020-10-08 | 32.51 | 30.48 | 31.34 | 32.35 | 308100.0 | 32.35 |
2020-10-07 | 31.12 | 30.04 | 30.46 | 30.94 | 299000.0 | 30.94 |
2020-10-06 | 31.63 | 30.03 | 30.46 | 30.1 | 351300.0 | 30.1 |
2020-10-05 | 31.68 | 29.53 | 31.02 | 30.02 | 304500.0 | 30.02 |
2020-10-02 | 30.63 | 28.6 | 28.66 | 30.52 | 282600.0 | 30.52 |
2020-10-01 | 30.26 | 29.4 | 29.48 | 30.25 | 180100.0 | 30.25 |
2020-09-30 | 30.53 | 29.2 | 29.77 | 29.44 | 267500.0 | 29.44 |
2020-09-29 | 31.08 | 28.85 | 30.89 | 29.49 | 282700.0 | 29.49 |
2020-09-28 | 31.3 | 30.41 | 30.59 | 30.96 | 392800.0 | 30.96 |
2020-09-25 | 31.14 | 29.69 | 30.59 | 30.03 | 351700.0 | 30.03 |
2020-09-24 | 31.7 | 30.5 | 31.0 | 30.79 | 645300.0 | 30.79 |
2020-09-23 | 33.05 | 30.77 | 32.42 | 30.86 | 507700.0 | 30.86 |
2020-09-22 | 33.5 | 31.48 | 33.02 | 32.42 | 529700.0 | 32.42 |
2020-09-21 | 32.57 | 30.49 | 32.07 | 32.38 | 590400.0 | 32.38 |
2020-09-18 | 36.02 | 33.29 | 34.83 | 33.53 | 1080700.0 | 33.53 |
2020-09-17 | 35.74 | 34.17 | 35.41 | 34.47 | 499300.0 | 34.47 |
2020-09-16 | 37.31 | 36.08 | 37.23 | 36.19 | 392300.0 | 36.19 |
2020-09-15 | 37.61 | 36.21 | 36.97 | 37.02 | 362800.0 | 37.02 |
2020-09-14 | 36.69 | 35.17 | 35.73 | 36.54 | 380900.0 | 36.54 |
2020-09-11 | 37.03 | 33.7 | 36.86 | 35.01 | 828800.0 | 35.01 |
2020-09-10 | 37.3 | 35.62 | 35.8 | 36.92 | 649500.0 | 36.92 |
2020-09-09 | 35.71 | 33.71 | 34.99 | 35.5 | 581500.0 | 35.5 |
2020-09-08 | 35.83 | 33.31 | 34.1 | 35.02 | 614800.0 | 35.02 |
2020-09-04 | 35.85 | 34.08 | 35.03 | 34.6 | 614800.0 | 34.6 |
2020-09-03 | 35.46 | 32.76 | 33.94 | 34.31 | 572800.0 | 34.31 |
2020-09-02 | 34.28 | 32.74 | 33.0 | 33.84 | 595400.0 | 33.84 |
2020-09-01 | 32.92 | 31.1 | 31.51 | 32.81 | 419300.0 | 32.81 |
2020-08-31 | 32.14 | 31.2 | 32.06 | 31.52 | 609100.0 | 31.52 |
2020-08-28 | 32.27 | 28.57 | 28.97 | 32.25 | 803400.0 | 32.25 |
2020-08-27 | 28.58 | 27.19 | 27.31 | 28.26 | 328700.0 | 28.26 |
2020-08-26 | 27.58 | 26.91 | 27.4 | 27.19 | 309400.0 | 27.19 |
2020-08-25 | 28.13 | 26.59 | 27.38 | 27.33 | 397500.0 | 27.33 |
2020-08-24 | 27.15 | 25.15 | 26.49 | 27.08 | 408100.0 | 27.08 |
2020-08-21 | 26.74 | 25.51 | 25.51 | 26.22 | 481000.0 | 26.22 |
2020-08-20 | 26.18 | 24.57 | 24.92 | 25.7 | 430800.0 | 25.7 |
2020-08-19 | 25.54 | 24.63 | 24.9 | 25.25 | 416600.0 | 25.25 |
2020-08-18 | 24.86 | 23.98 | 24.7 | 24.72 | 368000.0 | 24.72 |
2020-08-17 | 25.59 | 23.92 | 25.59 | 24.71 | 259300.0 | 24.71 |
2020-08-14 | 25.76 | 24.17 | 24.72 | 25.52 | 393600.0 | 25.52 |
2020-08-13 | 25.4 | 24.47 | 25.08 | 24.87 | 445500.0 | 24.87 |
2020-08-12 | 25.44 | 24.14 | 24.49 | 25.26 | 598100.0 | 25.26 |
2020-08-11 | 24.55 | 23.4 | 23.81 | 24.1 | 628200.0 | 24.1 |
2020-08-10 | 23.69 | 22.6 | 22.88 | 23.24 | 595100.0 | 23.24 |
2020-08-07 | 22.63 | 21.15 | 21.44 | 22.59 | 311000.0 | 22.59 |
2020-08-06 | 22.08 | 20.66 | 20.99 | 21.56 | 347500.0 | 21.56 |
2020-08-05 | 21.23 | 20.7 | 21.0 | 20.99 | 527000.0 | 20.99 |
2020-08-04 | 20.97 | 19.69 | 19.74 | 20.73 | 347700.0 | 20.73 |
2020-08-03 | 20.24 | 19.42 | 20.24 | 19.61 | 389100.0 | 19.61 |
2020-07-31 | 20.52 | 19.43 | 20.43 | 20.06 | 563400.0 | 20.06 |
2020-07-30 | 20.75 | 20.11 | 20.62 | 20.6 | 456000.0 | 20.6 |
2020-07-29 | 21.35 | 20.2 | 20.21 | 21.29 | 651500.0 | 21.29 |
2020-07-28 | 20.18 | 19.52 | 19.59 | 20.04 | 406500.0 | 20.04 |
2020-07-27 | 20.94 | 19.36 | 20.67 | 19.52 | 582700.0 | 19.52 |
2020-07-24 | 21.01 | 19.04 | 19.77 | 20.94 | 1726900.0 | 20.94 |
2020-07-23 | 19.2 | 18.21 | 18.71 | 19.0 | 768800.0 | 19.0 |
2020-07-22 | 19.52 | 18.0 | 18.18 | 18.79 | 665500.0 | 18.79 |
2020-07-21 | 19.17 | 18.09 | 18.22 | 18.53 | 603400.0 | 18.53 |
2020-07-20 | 18.57 | 17.35 | 18.46 | 17.75 | 684400.0 | 17.75 |
2020-07-17 | 18.95 | 18.16 | 18.66 | 18.54 | 626600.0 | 18.54 |
2020-07-16 | 19.16 | 17.87 | 18.04 | 18.65 | 733500.0 | 18.65 |
2020-07-15 | 19.6 | 17.45 | 17.54 | 19.37 | 1019300.0 | 19.37 |
2020-07-14 | 17.09 | 16.08 | 16.76 | 16.54 | 635000.0 | 16.54 |
2020-07-13 | 18.56 | 16.82 | 17.76 | 16.94 | 780000.0 | 16.94 |
2020-07-10 | 17.75 | 16.52 | 16.81 | 17.36 | 395000.0 | 17.36 |
2020-07-09 | 18.56 | 16.73 | 18.36 | 17.01 | 795700.0 | 17.01 |
2020-07-08 | 18.73 | 17.57 | 18.04 | 18.37 | 582600.0 | 18.37 |
2020-07-07 | 19.11 | 18.11 | 18.82 | 18.21 | 478100.0 | 18.21 |
2020-07-06 | 19.96 | 18.2 | 19.79 | 19.38 | 518200.0 | 19.38 |
2020-07-02 | 21.32 | 19.02 | 21.32 | 19.3 | 1085800.0 | 19.3 |
2020-07-01 | 21.84 | 19.63 | 20.99 | 20.39 | 593900.0 | 20.39 |
2020-06-30 | 21.29 | 20.09 | 20.84 | 20.94 | 483700.0 | 20.94 |
2020-06-29 | 21.2 | 19.12 | 19.53 | 20.87 | 604500.0 | 20.87 |
2020-06-26 | 20.9 | 18.88 | 20.76 | 19.55 | 1204700.0 | 19.55 |
2020-06-25 | 21.32 | 20.06 | 20.2 | 20.95 | 535700.0 | 20.95 |
2020-06-24 | 22.43 | 20.48 | 22.3 | 20.7 | 594800.0 | 20.7 |
2020-06-23 | 23.02 | 21.0 | 21.19 | 22.94 | 589600.0 | 22.94 |
2020-06-22 | 21.27 | 20.14 | 21.0 | 20.62 | 634100.0 | 20.62 |
2020-06-19 | 23.12 | 21.14 | 23.12 | 21.28 | 1195300.0 | 21.28 |
2020-06-18 | 23.1 | 21.77 | 22.11 | 22.62 | 508400.0 | 22.62 |
2020-06-17 | 23.49 | 22.35 | 23.41 | 22.42 | 468900.0 | 22.42 |
2020-06-16 | 25.02 | 22.71 | 24.83 | 23.22 | 674400.0 | 23.22 |
2020-06-15 | 23.9 | 21.0 | 21.19 | 23.34 | 516600.0 | 23.34 |
2020-06-12 | 23.73 | 21.06 | 23.33 | 22.68 | 613500.0 | 22.68 |
2020-06-11 | 23.12 | 21.0 | 21.81 | 21.37 | 870600.0 | 21.37 |
2020-06-10 | 26.18 | 23.34 | 26.13 | 24.4 | 479400.0 | 24.4 |
2020-06-09 | 27.44 | 25.56 | 27.22 | 26.31 | 492300.0 | 26.31 |
2020-06-08 | 29.04 | 27.1 | 28.83 | 28.13 | 613000.0 | 28.13 |
2020-06-05 | 29.53 | 27.07 | 29.14 | 27.31 | 875400.0 | 27.31 |
2020-06-04 | 27.56 | 23.96 | 24.5 | 26.32 | 887500.0 | 26.32 |
2020-06-03 | 25.03 | 22.84 | 22.85 | 24.7 | 832100.0 | 24.7 |
2020-06-02 | 22.39 | 21.51 | 22.02 | 22.18 | 541000.0 | 22.18 |
2020-06-01 | 22.8 | 21.66 | 21.89 | 21.8 | 559900.0 | 21.8 |
2020-05-29 | 22.48 | 21.3 | 21.74 | 21.72 | 507200.0 | 21.72 |
2020-05-28 | 23.68 | 21.57 | 23.68 | 22.0 | 921900.0 | 22.0 |
2020-05-27 | 23.77 | 21.37 | 21.58 | 23.77 | 1171200.0 | 23.77 |
2020-05-26 | 21.92 | 20.39 | 20.73 | 20.92 | 834700.0 | 20.92 |
2020-05-22 | 19.74 | 18.74 | 19.63 | 19.55 | 273500.0 | 19.55 |
2020-05-21 | 19.78 | 18.57 | 18.99 | 19.45 | 663900.0 | 19.45 |
2020-05-20 | 20.2 | 18.64 | 19.99 | 19.12 | 810400.0 | 19.12 |
2020-05-19 | 20.23 | 18.07 | 19.13 | 19.45 | 727100.0 | 19.45 |
2020-05-18 | 20.29 | 18.61 | 18.91 | 19.39 | 1252900.0 | 19.39 |
2020-05-15 | 18.07 | 16.55 | 16.83 | 17.42 | 594500.0 | 17.42 |
2020-05-14 | 17.75 | 15.58 | 16.6 | 17.06 | 819400.0 | 17.06 |
2020-05-13 | 18.62 | 16.39 | 18.62 | 17.13 | 667600.0 | 17.13 |
2020-05-12 | 20.54 | 18.56 | 20.43 | 18.64 | 798600.0 | 18.64 |
2020-05-11 | 21.28 | 20.2 | 21.07 | 20.23 | 612500.0 | 20.23 |
2020-05-08 | 21.58 | 19.01 | 19.56 | 21.4 | 1103400.0 | 21.4 |
2020-05-07 | 20.01 | 18.62 | 19.21 | 19.92 | 759400.0 | 19.92 |
2020-05-06 | 20.32 | 18.75 | 19.58 | 18.85 | 577000.0 | 18.85 |
2020-05-05 | 21.41 | 19.39 | 21.13 | 19.43 | 830900.0 | 19.43 |
2020-05-04 | 21.07 | 18.74 | 19.76 | 20.36 | 928500.0 | 20.36 |
2020-05-01 | 21.29 | 19.3 | 20.7 | 19.92 | 669400.0 | 19.92 |
2020-04-30 | 22.81 | 20.71 | 21.65 | 21.86 | 709700.0 | 21.86 |
2020-04-29 | 23.13 | 20.0 | 20.17 | 22.78 | 1330200.0 | 22.78 |
2020-04-28 | 19.42 | 17.9 | 18.93 | 19.0 | 931200.0 | 19.0 |
2020-04-27 | 18.24 | 16.62 | 16.83 | 17.83 | 1180400.0 | 17.83 |
2020-04-24 | 16.83 | 15.43 | 16.47 | 16.49 | 846700.0 | 16.49 |
2020-04-23 | 17.5 | 16.31 | 17.38 | 16.39 | 732200.0 | 16.39 |
2020-04-22 | 17.49 | 16.52 | 17.16 | 17.04 | 571100.0 | 17.04 |
2020-04-21 | 17.38 | 16.05 | 16.05 | 16.52 | 923200.0 | 16.52 |
2020-04-20 | 17.79 | 16.55 | 16.77 | 16.65 | 732700.0 | 16.65 |
2020-04-17 | 17.94 | 16.62 | 17.52 | 17.39 | 943500.0 | 17.39 |
2020-04-16 | 16.5 | 14.88 | 16.33 | 16.03 | 1002100.0 | 16.03 |
2020-04-15 | 16.76 | 15.51 | 16.0 | 16.27 | 603000.0 | 16.27 |
2020-04-14 | 19.39 | 16.5 | 18.05 | 16.85 | 909000.0 | 16.85 |
2020-04-13 | 19.06 | 16.07 | 19.05 | 17.13 | 991900.0 | 17.13 |
2020-04-09 | 19.63 | 17.66 | 18.16 | 18.1 | 1561500.0 | 18.1 |
2020-04-08 | 17.81 | 15.37 | 15.58 | 16.92 | 1142800.0 | 16.92 |
2020-04-07 | 16.94 | 14.09 | 15.56 | 15.12 | 1392300.0 | 15.12 |
2020-04-06 | 14.0 | 12.22 | 12.86 | 13.85 | 1142700.0 | 13.85 |
2020-04-03 | 11.76 | 10.94 | 11.41 | 11.74 | 844400.0 | 11.74 |
2020-04-02 | 12.57 | 10.76 | 11.38 | 11.32 | 862500.0 | 11.32 |
2020-04-01 | 13.16 | 10.5 | 13.06 | 11.68 | 1174300.0 | 11.68 |
2020-03-31 | 14.57 | 12.57 | 12.76 | 13.89 | 807000.0 | 13.89 |
2020-03-30 | 14.07 | 12.75 | 13.31 | 12.76 | 1025200.0 | 12.76 |
2020-03-27 | 15.05 | 13.32 | 14.43 | 13.73 | 1397800.0 | 13.73 |
2020-03-26 | 16.28 | 13.45 | 13.83 | 15.44 | 1632800.0 | 15.44 |
2020-03-25 | 16.44 | 13.03 | 14.6 | 13.37 | 2928800.0 | 13.37 |
2020-03-24 | 13.68 | 10.71 | 10.71 | 12.96 | 2042900.0 | 12.96 |
2020-03-23 | 10.02 | 7.68 | 8.19 | 9.58 | 1674900.0 | 9.58 |
2020-03-20 | 9.76 | 7.53 | 9.2 | 8.2 | 2817400.0 | 8.2 |
2020-03-19 | 8.45 | 6.03 | 6.88 | 8.2 | 2027800.0 | 8.2 |
2020-03-18 | 10.14 | 6.01 | 9.9 | 6.54 | 1547800.0 | 6.54 |
2020-03-17 | 13.47 | 10.3 | 13.33 | 10.58 | 1720200.0 | 10.58 |
2020-03-16 | 17.5 | 12.61 | 16.89 | 12.88 | 1158000.0 | 12.88 |
2020-03-13 | 21.95 | 17.23 | 19.48 | 20.29 | 698700.0 | 20.29 |
2020-03-12 | 19.91 | 17.33 | 19.91 | 18.35 | 868300.0 | 18.35 |
2020-03-11 | 24.37 | 21.13 | 24.23 | 21.39 | 684800.0 | 21.39 |
2020-03-10 | 26.85 | 23.81 | 26.85 | 25.3 | 597600.0 | 25.3 |
2020-03-09 | 28.22 | 25.45 | 28.0 | 25.64 | 766500.0 | 25.64 |
2020-03-06 | 30.05 | 27.32 | 27.95 | 29.64 | 788100.0 | 29.51 |
2020-03-05 | 32.03 | 28.65 | 32.03 | 28.85 | 659100.0 | 28.72 |
2020-03-04 | 33.04 | 31.83 | 32.71 | 32.9 | 390800.0 | 32.76 |
2020-03-03 | 34.97 | 31.94 | 33.78 | 32.36 | 492600.0 | 32.22 |
2020-03-02 | 34.6 | 32.01 | 33.32 | 33.78 | 750400.0 | 33.63 |
2020-02-28 | 33.49 | 31.84 | 31.88 | 32.95 | 932300.0 | 32.81 |
2020-02-27 | 34.42 | 31.53 | 34.11 | 31.99 | 768900.0 | 31.85 |
2020-02-26 | 36.38 | 34.29 | 36.38 | 35.08 | 673300.0 | 34.93 |
2020-02-25 | 37.92 | 36.2 | 37.7 | 36.31 | 562700.0 | 36.15 |
2020-02-24 | 38.15 | 36.56 | 37.36 | 37.7 | 711800.0 | 37.53 |
2020-02-21 | 41.08 | 37.52 | 39.89 | 38.82 | 1269200.0 | 38.65 |
2020-02-20 | 44.47 | 43.03 | 43.03 | 43.71 | 681400.0 | 43.52 |
2020-02-19 | 43.23 | 42.02 | 42.28 | 43.1 | 469400.0 | 42.91 |
2020-02-18 | 42.44 | 41.58 | 41.84 | 42.2 | 572600.0 | 42.01 |