名前 | Buckle Inc. (The) Common Stock |
ティッカー | BKE |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 39.26 | 37.92 | 39.21 | 38.7 | 314100.0 | 38.7 |
2021-02-12 | 39.86 | 38.69 | 39.61 | 38.89 | 338600.0 | 38.89 |
2021-02-11 | 40.82 | 39.3 | 40.31 | 40.01 | 518900.0 | 40.01 |
2021-02-10 | 40.86 | 38.87 | 39.69 | 40.17 | 380700.0 | 40.17 |
2021-02-09 | 39.5 | 38.53 | 38.94 | 39.21 | 390600.0 | 39.21 |
2021-02-08 | 40.62 | 38.86 | 40.55 | 39.06 | 657600.0 | 39.06 |
2021-02-05 | 41.31 | 39.37 | 41.31 | 40.39 | 451300.0 | 40.39 |
2021-02-04 | 41.41 | 39.65 | 39.78 | 41.02 | 463600.0 | 41.02 |
2021-02-03 | 39.27 | 37.97 | 38.1 | 39.07 | 321500.0 | 39.07 |
2021-02-02 | 38.67 | 36.51 | 37.9 | 38.09 | 416800.0 | 38.09 |
2021-02-01 | 39.32 | 35.77 | 39.32 | 37.58 | 683500.0 | 37.58 |
2021-01-29 | 42.36 | 38.68 | 39.85 | 39.32 | 1420800.0 | 39.32 |
2021-01-28 | 40.39 | 36.45 | 36.81 | 40.07 | 2118100.0 | 40.07 |
2021-01-27 | 36.71 | 33.46 | 34.05 | 36.17 | 1123000.0 | 36.17 |
2021-01-26 | 35.13 | 33.32 | 34.84 | 34.49 | 546500.0 | 34.49 |
2021-01-25 | 35.51 | 33.89 | 33.94 | 34.54 | 440000.0 | 34.54 |
2021-01-22 | 33.81 | 32.9 | 33.24 | 33.8 | 302700.0 | 33.8 |
2021-01-21 | 33.88 | 32.84 | 33.0 | 33.46 | 310900.0 | 33.46 |
2021-01-20 | 33.0 | 32.3 | 32.35 | 32.7 | 262900.0 | 32.7 |
2021-01-19 | 33.52 | 32.08 | 33.44 | 32.24 | 271000.0 | 32.24 |
2021-01-15 | 33.66 | 32.35 | 33.03 | 32.99 | 314800.0 | 32.99 |
2021-01-14 | 33.84 | 33.15 | 33.26 | 33.55 | 350100.0 | 33.55 |
2021-01-13 | 33.87 | 32.97 | 33.43 | 33.09 | 354900.0 | 33.09 |
2021-01-12 | 34.54 | 33.48 | 33.53 | 33.94 | 485100.0 | 33.94 |
2021-01-11 | 33.99 | 32.49 | 32.49 | 33.55 | 371400.0 | 33.55 |
2021-01-08 | 33.0 | 32.21 | 32.78 | 32.83 | 372000.0 | 32.83 |
2021-01-07 | 33.11 | 32.5 | 32.58 | 32.7 | 364300.0 | 32.7 |
2021-01-06 | 32.6 | 30.84 | 30.85 | 32.45 | 813200.0 | 32.45 |
2021-01-05 | 30.61 | 28.42 | 28.66 | 30.14 | 519700.0 | 30.14 |
2021-01-04 | 29.73 | 28.44 | 29.5 | 28.67 | 342300.0 | 28.67 |
2020-12-31 | 29.62 | 28.37 | 29.03 | 29.2 | 390100.0 | 29.2 |
2020-12-30 | 30.5 | 28.98 | 29.77 | 29.06 | 399200.0 | 29.06 |
2020-12-29 | 30.31 | 29.35 | 30.24 | 29.85 | 278100.0 | 29.85 |
2020-12-28 | 30.52 | 29.81 | 30.15 | 30.33 | 463800.0 | 30.33 |
2020-12-24 | 30.56 | 29.75 | 30.15 | 30.06 | 170900.0 | 30.06 |
2020-12-23 | 30.18 | 29.19 | 29.19 | 29.97 | 343700.0 | 29.97 |
2020-12-22 | 30.1 | 28.85 | 29.99 | 28.99 | 419400.0 | 28.99 |
2020-12-21 | 30.12 | 29.13 | 29.57 | 29.84 | 500000.0 | 29.84 |
2020-12-18 | 30.83 | 29.79 | 30.25 | 30.08 | 1790400.0 | 30.08 |
2020-12-17 | 33.12 | 31.92 | 32.8 | 32.47 | 714800.0 | 30.17 |
2020-12-16 | 33.5 | 32.51 | 32.92 | 32.67 | 423500.0 | 30.36 |
2020-12-15 | 33.2 | 32.17 | 32.52 | 32.86 | 404000.0 | 30.53 |
2020-12-14 | 33.5 | 32.1 | 32.85 | 32.11 | 593200.0 | 29.84 |
2020-12-11 | 32.53 | 31.7 | 31.76 | 32.41 | 432300.0 | 30.11 |
2020-12-10 | 32.5 | 31.5 | 31.91 | 31.9 | 578200.0 | 29.64 |
2020-12-09 | 32.98 | 31.5 | 31.5 | 32.3 | 631800.0 | 30.01 |
2020-12-08 | 32.62 | 29.76 | 30.16 | 31.1 | 1395100.0 | 28.9 |
2020-12-07 | 29.95 | 27.7 | 28.12 | 29.52 | 634800.0 | 27.43 |
2020-12-04 | 28.37 | 27.73 | 28.06 | 28.31 | 248800.0 | 26.3 |
2020-12-03 | 28.49 | 27.79 | 27.98 | 28.09 | 255100.0 | 26.1 |
2020-12-02 | 28.31 | 27.27 | 27.64 | 27.86 | 348300.0 | 25.89 |
2020-12-01 | 27.6 | 26.8 | 27.28 | 27.55 | 450800.0 | 25.6 |
2020-11-30 | 27.85 | 26.39 | 27.84 | 26.82 | 626700.0 | 24.92 |
2020-11-27 | 28.7 | 27.8 | 28.41 | 28.05 | 164300.0 | 26.06 |
2020-11-25 | 28.72 | 27.51 | 27.88 | 28.54 | 382000.0 | 26.52 |
2020-11-24 | 28.65 | 27.51 | 28.65 | 28.13 | 424700.0 | 26.14 |
2020-11-23 | 28.78 | 27.82 | 28.26 | 27.92 | 636000.0 | 25.94 |
2020-11-20 | 29.5 | 27.05 | 29.16 | 27.81 | 894900.0 | 25.84 |
2020-11-19 | 28.9 | 27.09 | 27.58 | 28.81 | 586000.0 | 26.77 |
2020-11-18 | 28.55 | 27.56 | 27.92 | 27.57 | 340900.0 | 25.62 |
2020-11-17 | 27.92 | 27.28 | 27.38 | 27.75 | 391500.0 | 25.78 |
2020-11-16 | 28.16 | 27.4 | 27.54 | 27.71 | 544600.0 | 25.75 |
2020-11-13 | 28.11 | 26.79 | 27.65 | 27.5 | 318400.0 | 25.55 |
2020-11-12 | 28.71 | 27.08 | 28.71 | 27.46 | 476200.0 | 25.51 |
2020-11-11 | 30.79 | 28.85 | 30.78 | 29.05 | 501000.0 | 26.99 |
2020-11-10 | 31.2 | 29.35 | 29.49 | 31.05 | 558300.0 | 28.85 |
2020-11-09 | 29.72 | 27.02 | 27.02 | 29.2 | 731600.0 | 27.13 |
2020-11-06 | 26.13 | 25.15 | 25.61 | 25.29 | 310500.0 | 23.5 |
2020-11-05 | 26.15 | 24.96 | 25.87 | 25.57 | 351600.0 | 23.76 |
2020-11-04 | 25.97 | 24.87 | 25.59 | 25.95 | 551300.0 | 24.11 |
2020-11-03 | 26.26 | 25.02 | 25.41 | 26.1 | 770200.0 | 24.25 |
2020-11-02 | 25.07 | 23.98 | 24.25 | 24.9 | 406800.0 | 23.14 |
2020-10-30 | 24.12 | 23.49 | 23.62 | 23.96 | 446100.0 | 22.26 |
2020-10-29 | 23.74 | 22.8 | 22.98 | 23.61 | 387200.0 | 21.94 |
2020-10-28 | 23.82 | 22.91 | 23.33 | 23.06 | 481000.0 | 21.43 |
2020-10-27 | 24.57 | 23.55 | 23.77 | 23.92 | 386100.0 | 22.23 |
2020-10-26 | 24.6 | 23.65 | 24.57 | 23.86 | 349200.0 | 22.17 |
2020-10-23 | 25.08 | 24.11 | 24.31 | 24.94 | 384200.0 | 23.17 |
2020-10-22 | 24.74 | 23.17 | 23.19 | 24.31 | 493400.0 | 22.59 |
2020-10-21 | 23.27 | 22.52 | 22.8 | 23.1 | 215200.0 | 21.46 |
2020-10-20 | 23.53 | 22.67 | 22.79 | 22.75 | 306700.0 | 21.14 |
2020-10-19 | 23.37 | 22.46 | 23.02 | 22.53 | 311100.0 | 20.93 |
2020-10-16 | 23.6 | 22.88 | 23.59 | 22.92 | 219600.0 | 21.3 |
2020-10-15 | 23.65 | 23.05 | 23.17 | 23.6 | 240200.0 | 21.93 |
2020-10-14 | 23.85 | 23.19 | 23.37 | 23.47 | 329200.0 | 21.81 |
2020-10-13 | 23.78 | 23.0 | 23.31 | 23.63 | 397600.0 | 21.68 |
2020-10-12 | 23.85 | 23.28 | 23.5 | 23.37 | 282300.0 | 21.44 |
2020-10-09 | 24.16 | 23.48 | 23.82 | 23.53 | 295300.0 | 21.59 |
2020-10-08 | 24.38 | 23.45 | 24.28 | 23.81 | 414800.0 | 21.84 |
2020-10-07 | 24.56 | 23.41 | 23.41 | 23.8 | 786800.0 | 21.83 |
2020-10-06 | 23.9 | 22.75 | 23.24 | 22.87 | 932200.0 | 20.98 |
2020-10-05 | 23.57 | 21.69 | 21.75 | 23.2 | 989700.0 | 21.28 |
2020-10-02 | 21.66 | 20.2 | 20.29 | 21.47 | 481000.0 | 19.7 |
2020-10-01 | 21.32 | 20.3 | 20.3 | 21.22 | 727100.0 | 19.47 |
2020-09-30 | 20.99 | 20.2 | 20.53 | 20.39 | 608700.0 | 18.71 |
2020-09-29 | 20.7 | 19.76 | 20.7 | 20.28 | 349100.0 | 18.6 |
2020-09-28 | 21.33 | 20.57 | 20.62 | 20.79 | 507000.0 | 19.07 |
2020-09-25 | 20.6 | 20.2 | 20.22 | 20.31 | 303100.0 | 18.63 |
2020-09-24 | 20.68 | 19.75 | 20.1 | 20.37 | 418700.0 | 18.69 |
2020-09-23 | 21.25 | 20.12 | 20.8 | 20.13 | 300800.0 | 18.47 |
2020-09-22 | 20.77 | 20.16 | 20.33 | 20.61 | 264200.0 | 18.91 |
2020-09-21 | 21.27 | 20.22 | 21.2 | 20.39 | 296300.0 | 18.71 |
2020-09-18 | 21.82 | 21.45 | 21.72 | 21.56 | 716400.0 | 19.78 |
2020-09-17 | 21.92 | 21.4 | 21.68 | 21.72 | 299700.0 | 19.93 |
2020-09-16 | 22.14 | 21.35 | 21.5 | 21.93 | 353000.0 | 20.12 |
2020-09-15 | 22.39 | 21.23 | 22.15 | 21.3 | 371800.0 | 19.54 |
2020-09-14 | 22.0 | 21.07 | 21.07 | 21.97 | 477900.0 | 20.15 |
2020-09-11 | 20.97 | 20.31 | 20.82 | 20.76 | 245900.0 | 19.04 |
2020-09-10 | 21.25 | 20.47 | 21.0 | 20.53 | 423200.0 | 18.83 |
2020-09-09 | 20.86 | 20.36 | 20.6 | 20.83 | 351800.0 | 19.11 |
2020-09-08 | 20.84 | 20.21 | 20.45 | 20.66 | 403000.0 | 18.95 |
2020-09-04 | 20.69 | 19.93 | 20.41 | 20.57 | 634000.0 | 18.87 |
2020-09-03 | 20.71 | 19.72 | 20.29 | 20.07 | 775900.0 | 18.41 |
2020-09-02 | 20.21 | 19.17 | 19.33 | 20.1 | 634300.0 | 18.44 |
2020-09-01 | 19.32 | 18.45 | 18.64 | 19.12 | 505800.0 | 17.54 |
2020-08-31 | 19.05 | 18.49 | 18.86 | 18.74 | 497100.0 | 17.19 |
2020-08-28 | 19.45 | 18.76 | 19.45 | 18.98 | 449700.0 | 17.41 |
2020-08-27 | 19.56 | 19.02 | 19.05 | 19.28 | 464500.0 | 17.69 |
2020-08-26 | 19.39 | 18.68 | 18.68 | 19.28 | 575800.0 | 17.69 |
2020-08-25 | 18.72 | 17.77 | 18.09 | 18.51 | 652100.0 | 16.98 |
2020-08-24 | 19.63 | 17.8 | 19.4 | 18.1 | 1431100.0 | 16.6 |
2020-08-21 | 20.73 | 18.81 | 19.1 | 19.45 | 4236100.0 | 17.84 |
2020-08-20 | 16.79 | 16.35 | 16.59 | 16.37 | 374600.0 | 15.02 |
2020-08-19 | 16.97 | 16.66 | 16.82 | 16.82 | 271200.0 | 15.43 |
2020-08-18 | 17.56 | 16.76 | 17.56 | 16.9 | 429900.0 | 15.5 |
2020-08-17 | 17.96 | 17.2 | 17.78 | 17.77 | 288600.0 | 16.3 |
2020-08-14 | 17.7 | 17.11 | 17.32 | 17.62 | 275300.0 | 16.16 |
2020-08-13 | 17.52 | 17.09 | 17.39 | 17.33 | 364500.0 | 15.9 |
2020-08-12 | 18.47 | 17.46 | 18.08 | 17.57 | 476700.0 | 16.12 |
2020-08-11 | 18.48 | 17.57 | 17.97 | 17.66 | 616100.0 | 16.2 |
2020-08-10 | 18.04 | 17.42 | 17.73 | 17.6 | 415000.0 | 16.15 |
2020-08-07 | 17.65 | 16.38 | 16.45 | 17.58 | 496400.0 | 16.13 |
2020-08-06 | 16.69 | 16.04 | 16.54 | 16.37 | 386000.0 | 15.02 |
2020-08-05 | 17.59 | 16.4 | 17.48 | 16.76 | 770000.0 | 15.38 |
2020-08-04 | 17.33 | 15.71 | 15.72 | 17.23 | 1044300.0 | 15.81 |
2020-08-03 | 16.21 | 15.02 | 16.1 | 15.71 | 688500.0 | 14.41 |
2020-07-31 | 16.35 | 15.93 | 16.26 | 16.03 | 832200.0 | 14.71 |
2020-07-30 | 16.39 | 16.03 | 16.28 | 16.26 | 627700.0 | 14.92 |
2020-07-29 | 16.49 | 15.69 | 15.76 | 16.47 | 386800.0 | 15.11 |
2020-07-28 | 15.75 | 14.95 | 14.95 | 15.62 | 451700.0 | 14.33 |
2020-07-27 | 14.98 | 14.59 | 14.95 | 14.88 | 359900.0 | 13.65 |
2020-07-24 | 15.64 | 15.04 | 15.64 | 15.11 | 343600.0 | 13.86 |
2020-07-23 | 15.71 | 15.14 | 15.64 | 15.58 | 567600.0 | 14.29 |
2020-07-22 | 15.81 | 15.18 | 15.61 | 15.63 | 324700.0 | 14.34 |
2020-07-21 | 15.99 | 15.36 | 15.47 | 15.83 | 320400.0 | 14.52 |
2020-07-20 | 15.83 | 14.97 | 15.83 | 15.24 | 581900.0 | 13.98 |
2020-07-17 | 16.86 | 16.01 | 16.82 | 16.07 | 410200.0 | 14.74 |
2020-07-16 | 16.86 | 16.5 | 16.52 | 16.76 | 502500.0 | 15.38 |
2020-07-15 | 17.07 | 16.28 | 16.58 | 16.7 | 420100.0 | 15.32 |
2020-07-14 | 16.03 | 15.46 | 15.89 | 15.96 | 361200.0 | 14.64 |
2020-07-13 | 16.64 | 15.96 | 16.44 | 16.03 | 501300.0 | 14.71 |
2020-07-10 | 16.7 | 16.07 | 16.07 | 16.21 | 298300.0 | 14.87 |
2020-07-09 | 17.6 | 15.71 | 17.42 | 16.09 | 905100.0 | 14.76 |
2020-07-08 | 16.91 | 15.88 | 16.13 | 16.88 | 553300.0 | 15.49 |
2020-07-07 | 16.61 | 16.06 | 16.52 | 16.21 | 1054100.0 | 14.87 |
2020-07-06 | 16.9 | 16.24 | 16.49 | 16.81 | 630800.0 | 15.42 |
2020-07-02 | 16.35 | 15.64 | 15.86 | 16.05 | 710100.0 | 14.72 |
2020-07-01 | 16.0 | 15.14 | 15.76 | 15.49 | 700100.0 | 14.21 |
2020-06-30 | 15.87 | 15.36 | 15.4 | 15.68 | 586900.0 | 14.38 |
2020-06-29 | 15.7 | 14.86 | 15.08 | 15.5 | 381700.0 | 14.22 |
2020-06-26 | 15.65 | 14.62 | 15.16 | 14.82 | 766400.0 | 13.6 |
2020-06-25 | 15.45 | 14.66 | 15.43 | 15.15 | 596000.0 | 13.9 |
2020-06-24 | 16.08 | 15.61 | 15.91 | 15.62 | 656200.0 | 14.33 |
2020-06-23 | 16.4 | 15.86 | 16.28 | 16.26 | 550600.0 | 14.92 |
2020-06-22 | 16.25 | 15.18 | 15.45 | 16.18 | 388300.0 | 14.84 |
2020-06-19 | 16.5 | 15.45 | 16.5 | 15.46 | 1190700.0 | 14.18 |
2020-06-18 | 16.36 | 15.65 | 15.7 | 16.18 | 565400.0 | 14.84 |
2020-06-17 | 16.55 | 15.86 | 16.5 | 16.02 | 762700.0 | 14.7 |
2020-06-16 | 16.72 | 15.57 | 16.52 | 16.5 | 969500.0 | 15.14 |
2020-06-15 | 15.64 | 14.63 | 14.81 | 15.51 | 851600.0 | 14.23 |
2020-06-12 | 16.35 | 15.17 | 16.27 | 15.76 | 643400.0 | 14.46 |
2020-06-11 | 16.27 | 15.58 | 16.09 | 15.62 | 447500.0 | 14.33 |
2020-06-10 | 17.8 | 16.97 | 17.36 | 17.12 | 577900.0 | 15.71 |
2020-06-09 | 17.69 | 17.06 | 17.5 | 17.42 | 485000.0 | 15.98 |
2020-06-08 | 18.09 | 17.04 | 18.03 | 17.98 | 658400.0 | 16.49 |
2020-06-05 | 19.03 | 17.52 | 18.34 | 17.58 | 731400.0 | 16.13 |
2020-06-04 | 16.91 | 15.57 | 15.57 | 16.9 | 1436600.0 | 15.5 |
2020-06-03 | 15.73 | 14.99 | 15.2 | 15.67 | 648900.0 | 14.38 |
2020-06-02 | 14.84 | 13.89 | 14.35 | 14.79 | 541800.0 | 13.57 |
2020-06-01 | 14.52 | 13.89 | 14.07 | 14.22 | 463300.0 | 13.04 |
2020-05-29 | 14.73 | 13.68 | 14.61 | 14.08 | 1229700.0 | 12.92 |
2020-05-28 | 15.62 | 14.65 | 15.62 | 14.72 | 556800.0 | 13.5 |
2020-05-27 | 15.55 | 14.53 | 15.37 | 15.49 | 753300.0 | 14.21 |
2020-05-26 | 15.73 | 14.65 | 15.32 | 14.88 | 968800.0 | 13.65 |
2020-05-22 | 16.14 | 14.36 | 14.85 | 14.72 | 1275700.0 | 13.5 |
2020-05-21 | 16.09 | 14.84 | 14.84 | 15.75 | 619600.0 | 14.45 |
2020-05-20 | 15.2 | 14.71 | 14.93 | 14.86 | 351300.0 | 13.63 |
2020-05-19 | 15.45 | 14.78 | 15.28 | 14.81 | 349300.0 | 13.59 |
2020-05-18 | 15.56 | 14.86 | 14.93 | 15.45 | 442600.0 | 14.17 |
2020-05-15 | 14.45 | 13.36 | 13.4 | 14.23 | 506600.0 | 13.05 |
2020-05-14 | 13.54 | 12.76 | 13.4 | 13.51 | 672100.0 | 12.39 |
2020-05-13 | 14.4 | 13.52 | 14.4 | 13.65 | 481600.0 | 12.52 |
2020-05-12 | 15.4 | 14.5 | 15.28 | 14.51 | 341200.0 | 13.31 |
2020-05-11 | 15.58 | 14.82 | 14.9 | 15.27 | 484200.0 | 14.01 |
2020-05-08 | 15.21 | 14.16 | 14.25 | 15.15 | 535300.0 | 13.9 |
2020-05-07 | 14.47 | 13.77 | 14.07 | 13.96 | 580200.0 | 12.81 |
2020-05-06 | 14.32 | 13.73 | 14.06 | 13.81 | 355200.0 | 12.67 |
2020-05-05 | 14.82 | 13.8 | 14.46 | 13.85 | 500700.0 | 12.71 |
2020-05-04 | 14.4 | 13.63 | 13.85 | 14.15 | 376800.0 | 12.98 |
2020-05-01 | 14.89 | 13.82 | 14.83 | 14.34 | 392600.0 | 13.16 |
2020-04-30 | 15.91 | 14.9 | 15.5 | 15.31 | 638900.0 | 14.04 |
2020-04-29 | 16.09 | 15.57 | 15.86 | 15.61 | 357400.0 | 14.32 |
2020-04-28 | 15.67 | 14.66 | 15.25 | 15.23 | 488200.0 | 13.97 |
2020-04-27 | 14.81 | 13.63 | 13.82 | 14.65 | 522800.0 | 13.44 |
2020-04-24 | 13.76 | 13.06 | 13.51 | 13.58 | 444000.0 | 12.46 |
2020-04-23 | 13.65 | 13.15 | 13.21 | 13.29 | 554800.0 | 12.19 |
2020-04-22 | 14.14 | 13.09 | 14.1 | 13.28 | 481600.0 | 12.18 |
2020-04-21 | 14.04 | 13.29 | 13.68 | 13.77 | 404800.0 | 12.63 |
2020-04-20 | 14.9 | 13.91 | 14.7 | 14.11 | 497100.0 | 12.94 |
2020-04-17 | 15.77 | 14.77 | 15.15 | 15.16 | 622100.0 | 13.91 |
2020-04-16 | 14.76 | 13.95 | 14.25 | 14.27 | 560500.0 | 13.09 |
2020-04-15 | 14.9 | 13.93 | 14.51 | 14.26 | 417800.0 | 13.08 |
2020-04-14 | 15.42 | 14.79 | 15.2 | 15.17 | 330100.0 | 13.92 |
2020-04-13 | 15.42 | 14.39 | 15.36 | 14.82 | 573300.0 | 13.6 |
2020-04-09 | 16.2 | 14.96 | 14.96 | 15.52 | 678300.0 | 14.24 |
2020-04-08 | 15.27 | 14.01 | 14.24 | 14.75 | 773900.0 | 13.53 |
2020-04-07 | 16.0 | 13.88 | 15.75 | 14.06 | 794000.0 | 12.9 |
2020-04-06 | 14.93 | 13.55 | 14.02 | 14.87 | 669100.0 | 13.64 |
2020-04-03 | 13.75 | 12.78 | 13.14 | 13.36 | 911900.0 | 12.26 |
2020-04-02 | 13.29 | 11.76 | 12.38 | 13.22 | 1114200.0 | 12.13 |
2020-04-01 | 13.16 | 12.1 | 13.0 | 12.53 | 596500.0 | 11.49 |
2020-03-31 | 14.93 | 13.63 | 14.87 | 13.71 | 896300.0 | 12.58 |
2020-03-30 | 15.88 | 14.68 | 15.26 | 14.96 | 652100.0 | 13.72 |
2020-03-27 | 17.01 | 15.12 | 16.82 | 15.26 | 1418000.0 | 14.0 |
2020-03-26 | 17.8 | 16.79 | 17.5 | 17.49 | 474300.0 | 16.04 |
2020-03-25 | 18.41 | 16.91 | 17.83 | 17.37 | 842300.0 | 15.93 |
2020-03-24 | 17.71 | 16.16 | 16.16 | 17.47 | 561300.0 | 16.03 |
2020-03-23 | 16.23 | 14.93 | 15.53 | 15.46 | 477800.0 | 14.18 |
2020-03-20 | 17.28 | 15.09 | 16.52 | 15.64 | 852600.0 | 14.35 |
2020-03-19 | 17.09 | 14.12 | 14.5 | 16.53 | 843000.0 | 15.16 |
2020-03-18 | 15.65 | 13.51 | 14.63 | 14.28 | 1180800.0 | 13.1 |
2020-03-17 | 15.45 | 13.44 | 14.52 | 15.42 | 1084800.0 | 14.15 |
2020-03-16 | 15.46 | 13.24 | 13.24 | 14.45 | 1328300.0 | 13.26 |
2020-03-13 | 16.84 | 14.39 | 15.91 | 15.22 | 1289600.0 | 13.96 |
2020-03-12 | 15.4 | 13.87 | 13.87 | 14.6 | 1104700.0 | 13.39 |
2020-03-11 | 18.64 | 17.28 | 18.41 | 17.33 | 682500.0 | 15.9 |
2020-03-10 | 20.71 | 18.5 | 20.71 | 18.95 | 656100.0 | 17.38 |
2020-03-09 | 20.69 | 19.64 | 20.69 | 20.09 | 740900.0 | 18.43 |
2020-03-06 | 21.73 | 20.44 | 20.56 | 21.64 | 917400.0 | 19.85 |
2020-03-05 | 22.0 | 21.09 | 21.88 | 21.34 | 475000.0 | 19.58 |
2020-03-04 | 22.91 | 22.06 | 22.91 | 22.27 | 377300.0 | 20.43 |
2020-03-03 | 23.9 | 22.3 | 23.13 | 22.73 | 633900.0 | 20.85 |
2020-03-02 | 23.32 | 22.18 | 22.69 | 23.09 | 613700.0 | 21.18 |
2020-02-28 | 23.01 | 21.51 | 21.51 | 22.63 | 861800.0 | 20.76 |
2020-02-27 | 22.96 | 21.84 | 22.84 | 22.27 | 748000.0 | 20.43 |
2020-02-26 | 23.73 | 23.08 | 23.44 | 23.24 | 719300.0 | 21.32 |
2020-02-25 | 24.32 | 23.12 | 24.32 | 23.17 | 518700.0 | 21.26 |
2020-02-24 | 24.29 | 23.59 | 23.91 | 24.12 | 325200.0 | 22.13 |
2020-02-21 | 25.54 | 24.65 | 25.5 | 24.75 | 329500.0 | 22.7 |
2020-02-20 | 25.64 | 24.76 | 24.94 | 25.57 | 338900.0 | 23.46 |
2020-02-19 | 25.15 | 24.48 | 24.92 | 24.94 | 282000.0 | 22.88 |
2020-02-18 | 25.58 | 24.51 | 25.56 | 24.83 | 370400.0 | 22.78 |