名前 | Banco Santander - Chile ADS |
ティッカー | BSAC |
国 | Chile |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.02 | 23.23 | 23.68 | 23.96 | 748600.0 | 23.96 |
2021-02-12 | 22.68 | 22.14 | 22.27 | 22.45 | 517300.0 | 22.45 |
2021-02-11 | 22.51 | 21.65 | 21.8 | 22.32 | 655900.0 | 22.32 |
2021-02-10 | 21.77 | 21.29 | 21.58 | 21.6 | 418700.0 | 21.6 |
2021-02-09 | 21.36 | 20.84 | 21.06 | 21.25 | 675800.0 | 21.25 |
2021-02-08 | 21.04 | 20.74 | 20.77 | 21.0 | 310600.0 | 21.0 |
2021-02-05 | 21.22 | 20.53 | 21.09 | 20.57 | 1442700.0 | 20.57 |
2021-02-04 | 21.14 | 20.35 | 20.9 | 20.85 | 213700.0 | 20.85 |
2021-02-03 | 21.16 | 20.9 | 21.12 | 20.94 | 229000.0 | 20.94 |
2021-02-02 | 21.35 | 21.0 | 21.08 | 21.09 | 202700.0 | 21.09 |
2021-02-01 | 20.92 | 20.4 | 20.47 | 20.81 | 295100.0 | 20.81 |
2021-01-29 | 20.96 | 20.14 | 20.86 | 20.19 | 462000.0 | 20.19 |
2021-01-28 | 20.98 | 20.21 | 20.3 | 20.93 | 370500.0 | 20.93 |
2021-01-27 | 20.51 | 19.93 | 20.45 | 20.13 | 345000.0 | 20.13 |
2021-01-26 | 20.94 | 20.6 | 20.65 | 20.8 | 251300.0 | 20.8 |
2021-01-25 | 21.08 | 20.55 | 20.92 | 20.67 | 221100.0 | 20.67 |
2021-01-22 | 21.6 | 20.93 | 21.5 | 21.25 | 680400.0 | 21.25 |
2021-01-21 | 22.22 | 21.75 | 22.09 | 21.94 | 226900.0 | 21.94 |
2021-01-20 | 22.35 | 21.89 | 22.32 | 22.02 | 591900.0 | 22.02 |
2021-01-19 | 22.59 | 21.87 | 22.0 | 22.12 | 361800.0 | 22.12 |
2021-01-15 | 22.22 | 21.45 | 21.66 | 21.49 | 293800.0 | 21.49 |
2021-01-14 | 22.21 | 21.62 | 21.79 | 22.17 | 352100.0 | 22.17 |
2021-01-13 | 21.77 | 21.26 | 21.68 | 21.56 | 387200.0 | 21.56 |
2021-01-12 | 21.98 | 21.68 | 21.82 | 21.77 | 345000.0 | 21.77 |
2021-01-11 | 21.88 | 21.44 | 21.47 | 21.74 | 279900.0 | 21.74 |
2021-01-08 | 22.2 | 21.4 | 21.61 | 21.89 | 517800.0 | 21.89 |
2021-01-07 | 21.67 | 20.63 | 20.78 | 21.42 | 302300.0 | 21.42 |
2021-01-06 | 21.0 | 20.46 | 20.88 | 20.63 | 368500.0 | 20.63 |
2021-01-05 | 20.86 | 20.02 | 20.08 | 20.61 | 420300.0 | 20.61 |
2021-01-04 | 20.1 | 19.41 | 19.41 | 19.9 | 510400.0 | 19.9 |
2020-12-31 | 19.36 | 18.88 | 19.25 | 18.99 | 101800.0 | 18.99 |
2020-12-30 | 19.57 | 19.2 | 19.57 | 19.25 | 99600.0 | 19.25 |
2020-12-29 | 19.61 | 19.38 | 19.55 | 19.46 | 131100.0 | 19.46 |
2020-12-28 | 19.73 | 19.4 | 19.72 | 19.46 | 284100.0 | 19.46 |
2020-12-24 | 19.62 | 19.29 | 19.61 | 19.45 | 58900.0 | 19.45 |
2020-12-23 | 19.93 | 19.38 | 19.83 | 19.44 | 209600.0 | 19.44 |
2020-12-22 | 19.9 | 19.53 | 19.64 | 19.62 | 246700.0 | 19.62 |
2020-12-21 | 19.61 | 19.28 | 19.41 | 19.58 | 478500.0 | 19.58 |
2020-12-18 | 20.07 | 19.76 | 19.91 | 19.81 | 324900.0 | 19.81 |
2020-12-17 | 19.95 | 19.33 | 19.36 | 19.86 | 322800.0 | 19.86 |
2020-12-16 | 19.17 | 18.6 | 18.66 | 19.14 | 307800.0 | 19.14 |
2020-12-15 | 19.05 | 18.57 | 18.85 | 18.63 | 275000.0 | 18.63 |
2020-12-14 | 19.52 | 18.88 | 19.41 | 18.97 | 346700.0 | 18.97 |
2020-12-11 | 19.49 | 18.88 | 19.08 | 19.0 | 196100.0 | 19.0 |
2020-12-10 | 19.55 | 19.18 | 19.28 | 19.37 | 216100.0 | 19.37 |
2020-12-09 | 19.29 | 18.82 | 19.0 | 19.21 | 339300.0 | 19.21 |
2020-12-08 | 18.8 | 18.56 | 18.57 | 18.57 | 108600.0 | 18.57 |
2020-12-07 | 19.15 | 18.45 | 19.12 | 18.52 | 353400.0 | 18.52 |
2020-12-04 | 19.32 | 18.88 | 18.93 | 19.12 | 574700.0 | 19.12 |
2020-12-03 | 19.12 | 18.57 | 18.9 | 18.84 | 339300.0 | 18.84 |
2020-12-02 | 18.82 | 18.1 | 18.17 | 18.77 | 440500.0 | 18.77 |
2020-12-01 | 18.3 | 17.64 | 17.7 | 18.21 | 523800.0 | 18.21 |
2020-11-30 | 17.78 | 17.19 | 17.68 | 17.21 | 873800.0 | 17.21 |
2020-11-27 | 17.9 | 17.65 | 17.77 | 17.75 | 101500.0 | 17.75 |
2020-11-25 | 17.94 | 17.65 | 17.77 | 17.83 | 289900.0 | 17.83 |
2020-11-24 | 18.13 | 17.72 | 17.75 | 18.07 | 300100.0 | 18.07 |
2020-11-23 | 17.92 | 17.39 | 17.86 | 17.66 | 350000.0 | 17.66 |
2020-11-20 | 17.83 | 17.5 | 17.57 | 17.81 | 249200.0 | 17.81 |
2020-11-19 | 17.84 | 17.44 | 17.84 | 17.75 | 503300.0 | 17.75 |
2020-11-18 | 18.27 | 17.9 | 17.94 | 18.13 | 528400.0 | 17.66 |
2020-11-17 | 18.21 | 17.72 | 17.91 | 17.92 | 846800.0 | 17.46 |
2020-11-16 | 18.48 | 18.0 | 18.28 | 18.21 | 293600.0 | 17.74 |
2020-11-13 | 18.0 | 17.53 | 17.57 | 17.9 | 446700.0 | 17.44 |
2020-11-12 | 17.84 | 17.14 | 17.22 | 17.65 | 987800.0 | 17.2 |
2020-11-11 | 17.58 | 17.07 | 17.21 | 17.4 | 799400.0 | 16.95 |
2020-11-10 | 17.3 | 16.29 | 16.38 | 17.2 | 726300.0 | 16.76 |
2020-11-09 | 17.02 | 16.41 | 16.88 | 16.45 | 504700.0 | 16.03 |
2020-11-06 | 16.14 | 15.29 | 15.38 | 15.89 | 595000.0 | 15.48 |
2020-11-05 | 15.33 | 13.89 | 14.06 | 15.29 | 1093900.0 | 14.9 |
2020-11-04 | 14.45 | 13.86 | 14.41 | 13.89 | 3293600.0 | 13.53 |
2020-11-03 | 14.9 | 14.22 | 14.75 | 14.29 | 2181600.0 | 13.92 |
2020-11-02 | 14.58 | 14.23 | 14.41 | 14.48 | 817800.0 | 14.11 |
2020-10-30 | 14.84 | 13.86 | 14.4 | 13.88 | 1083600.0 | 13.52 |
2020-10-29 | 14.86 | 14.37 | 14.85 | 14.45 | 656200.0 | 14.08 |
2020-10-28 | 15.25 | 14.8 | 14.98 | 14.8 | 543000.0 | 14.42 |
2020-10-27 | 15.55 | 15.25 | 15.42 | 15.33 | 311100.0 | 14.94 |
2020-10-26 | 15.78 | 15.23 | 15.67 | 15.39 | 404000.0 | 15.0 |
2020-10-23 | 15.77 | 15.27 | 15.34 | 15.75 | 407500.0 | 15.35 |
2020-10-22 | 15.4 | 14.94 | 15.17 | 15.32 | 1060700.0 | 14.93 |
2020-10-21 | 14.92 | 14.23 | 14.23 | 14.91 | 354100.0 | 14.53 |
2020-10-20 | 14.25 | 13.87 | 14.09 | 14.11 | 522000.0 | 13.75 |
2020-10-19 | 14.29 | 13.96 | 14.08 | 14.05 | 399700.0 | 13.69 |
2020-10-16 | 14.14 | 13.87 | 14.05 | 13.88 | 235100.0 | 13.52 |
2020-10-15 | 14.1 | 13.31 | 13.42 | 14.03 | 455900.0 | 13.67 |
2020-10-14 | 13.72 | 13.47 | 13.54 | 13.59 | 477200.0 | 13.24 |
2020-10-13 | 13.73 | 13.4 | 13.71 | 13.42 | 297000.0 | 13.08 |
2020-10-12 | 13.79 | 13.62 | 13.75 | 13.73 | 112800.0 | 13.38 |
2020-10-09 | 13.94 | 13.66 | 13.67 | 13.79 | 252500.0 | 13.44 |
2020-10-08 | 13.74 | 13.46 | 13.66 | 13.62 | 374500.0 | 13.27 |
2020-10-07 | 13.91 | 13.51 | 13.89 | 13.61 | 229200.0 | 13.26 |
2020-10-06 | 14.43 | 13.82 | 14.43 | 13.87 | 379000.0 | 13.51 |
2020-10-05 | 14.55 | 14.25 | 14.35 | 14.51 | 416900.0 | 14.14 |
2020-10-02 | 14.32 | 13.55 | 13.58 | 14.23 | 275200.0 | 13.87 |
2020-10-01 | 14.14 | 13.67 | 13.9 | 13.77 | 363300.0 | 13.42 |
2020-09-30 | 13.93 | 13.59 | 13.59 | 13.86 | 600400.0 | 13.5 |
2020-09-29 | 13.68 | 13.34 | 13.66 | 13.47 | 469100.0 | 13.12 |
2020-09-28 | 14.05 | 13.64 | 13.94 | 13.64 | 289600.0 | 13.29 |
2020-09-25 | 13.96 | 13.68 | 13.89 | 13.81 | 432100.0 | 13.46 |
2020-09-24 | 14.17 | 13.43 | 13.5 | 14.04 | 517500.0 | 13.68 |
2020-09-23 | 14.17 | 13.45 | 14.05 | 13.45 | 555800.0 | 13.11 |
2020-09-22 | 14.51 | 14.1 | 14.24 | 14.14 | 439800.0 | 13.78 |
2020-09-21 | 14.27 | 13.61 | 13.8 | 14.26 | 720700.0 | 13.89 |
2020-09-18 | 14.66 | 13.95 | 14.66 | 13.96 | 366600.0 | 13.6 |
2020-09-17 | 14.84 | 14.56 | 14.61 | 14.75 | 466400.0 | 14.37 |
2020-09-16 | 14.96 | 14.6 | 14.69 | 14.79 | 300100.0 | 14.41 |
2020-09-15 | 14.96 | 14.62 | 14.85 | 14.66 | 382100.0 | 14.28 |
2020-09-14 | 15.02 | 14.58 | 14.88 | 14.67 | 416400.0 | 14.29 |
2020-09-11 | 15.06 | 14.49 | 14.93 | 14.81 | 411600.0 | 14.43 |
2020-09-10 | 15.4 | 14.82 | 15.36 | 14.89 | 416600.0 | 14.51 |
2020-09-09 | 15.96 | 15.31 | 15.79 | 15.32 | 593800.0 | 14.93 |
2020-09-08 | 15.84 | 15.62 | 15.78 | 15.67 | 212100.0 | 15.27 |
2020-09-04 | 16.13 | 15.7 | 16.06 | 15.9 | 348900.0 | 15.49 |
2020-09-03 | 15.98 | 15.56 | 15.61 | 15.88 | 448800.0 | 15.47 |
2020-09-02 | 15.61 | 15.28 | 15.34 | 15.59 | 427800.0 | 15.19 |
2020-09-01 | 15.5 | 15.31 | 15.34 | 15.44 | 762800.0 | 15.04 |
2020-08-31 | 15.72 | 15.36 | 15.68 | 15.38 | 312400.0 | 14.99 |
2020-08-28 | 15.82 | 15.47 | 15.5 | 15.67 | 324000.0 | 15.27 |
2020-08-27 | 15.68 | 15.32 | 15.68 | 15.43 | 418300.0 | 15.03 |
2020-08-26 | 16.0 | 15.57 | 16.0 | 15.59 | 336800.0 | 15.19 |
2020-08-25 | 16.17 | 15.77 | 16.05 | 16.04 | 750200.0 | 15.63 |
2020-08-24 | 16.18 | 15.98 | 16.09 | 16.0 | 356800.0 | 15.59 |
2020-08-21 | 16.21 | 15.98 | 16.0 | 16.0 | 524600.0 | 15.59 |
2020-08-20 | 16.2 | 16.01 | 16.1 | 16.17 | 170000.0 | 15.76 |
2020-08-19 | 16.64 | 16.27 | 16.52 | 16.3 | 373900.0 | 15.88 |
2020-08-18 | 16.63 | 16.22 | 16.23 | 16.5 | 634200.0 | 16.08 |
2020-08-17 | 16.28 | 16.0 | 16.0 | 16.24 | 490000.0 | 15.82 |
2020-08-14 | 16.09 | 15.88 | 15.97 | 16.05 | 467100.0 | 15.64 |
2020-08-13 | 16.21 | 15.91 | 15.97 | 16.0 | 364100.0 | 15.59 |
2020-08-12 | 16.17 | 15.86 | 16.17 | 16.05 | 356300.0 | 15.64 |
2020-08-11 | 16.27 | 15.91 | 15.95 | 15.93 | 408700.0 | 15.52 |
2020-08-10 | 16.36 | 15.67 | 16.22 | 15.71 | 364500.0 | 15.31 |
2020-08-07 | 16.48 | 16.16 | 16.41 | 16.23 | 369600.0 | 15.81 |
2020-08-06 | 16.54 | 16.02 | 16.02 | 16.46 | 275900.0 | 16.04 |
2020-08-05 | 16.57 | 16.11 | 16.42 | 16.15 | 247200.0 | 15.74 |
2020-08-04 | 16.82 | 16.34 | 16.81 | 16.34 | 532800.0 | 15.92 |
2020-08-03 | 17.12 | 16.61 | 17.11 | 16.82 | 452300.0 | 16.39 |
2020-07-31 | 17.32 | 17.0 | 17.02 | 17.11 | 428200.0 | 16.67 |
2020-07-30 | 17.09 | 16.6 | 17.09 | 17.02 | 387500.0 | 16.58 |
2020-07-29 | 17.39 | 17.09 | 17.3 | 17.13 | 590300.0 | 16.69 |
2020-07-28 | 17.38 | 17.2 | 17.26 | 17.3 | 256200.0 | 16.86 |
2020-07-27 | 17.29 | 16.9 | 16.98 | 17.29 | 524200.0 | 16.85 |
2020-07-24 | 17.13 | 16.76 | 16.87 | 16.91 | 394900.0 | 16.48 |
2020-07-23 | 17.21 | 16.78 | 16.8 | 16.96 | 465600.0 | 16.53 |
2020-07-22 | 16.87 | 16.34 | 16.45 | 16.83 | 265200.0 | 16.4 |
2020-07-21 | 16.69 | 16.11 | 16.11 | 16.53 | 962300.0 | 16.11 |
2020-07-20 | 16.31 | 15.98 | 16.13 | 15.99 | 311400.0 | 15.58 |
2020-07-17 | 16.73 | 16.2 | 16.58 | 16.2 | 440200.0 | 15.78 |
2020-07-16 | 16.97 | 16.51 | 16.76 | 16.52 | 157600.0 | 16.1 |
2020-07-15 | 17.67 | 16.86 | 17.53 | 16.95 | 435200.0 | 16.52 |
2020-07-14 | 17.47 | 16.76 | 17.01 | 17.4 | 302500.0 | 16.95 |
2020-07-13 | 17.56 | 17.0 | 17.06 | 17.18 | 342400.0 | 16.74 |
2020-07-10 | 17.26 | 16.88 | 17.11 | 16.97 | 179000.0 | 16.53 |
2020-07-09 | 17.86 | 16.97 | 17.82 | 17.14 | 282000.0 | 16.7 |
2020-07-08 | 18.12 | 17.58 | 18.07 | 17.77 | 544400.0 | 17.31 |
2020-07-07 | 18.19 | 17.89 | 17.92 | 18.04 | 466700.0 | 17.58 |
2020-07-06 | 18.52 | 17.91 | 18.17 | 18.04 | 498900.0 | 17.58 |
2020-07-02 | 17.91 | 17.2 | 17.25 | 17.8 | 421900.0 | 17.34 |
2020-07-01 | 17.1 | 16.48 | 16.48 | 16.93 | 219300.0 | 16.5 |
2020-06-30 | 16.75 | 16.37 | 16.68 | 16.4 | 411300.0 | 15.98 |
2020-06-29 | 16.86 | 16.51 | 16.67 | 16.73 | 241600.0 | 16.3 |
2020-06-26 | 16.8 | 16.53 | 16.76 | 16.57 | 450100.0 | 16.15 |
2020-06-25 | 17.04 | 16.71 | 16.76 | 16.94 | 199100.0 | 16.51 |
2020-06-24 | 17.02 | 16.75 | 16.78 | 16.8 | 661000.0 | 16.37 |
2020-06-23 | 17.39 | 16.98 | 17.37 | 17.05 | 549800.0 | 16.61 |
2020-06-22 | 17.53 | 16.95 | 17.28 | 17.1 | 290500.0 | 16.66 |
2020-06-19 | 17.31 | 16.98 | 17.31 | 17.17 | 731900.0 | 16.73 |
2020-06-18 | 17.5 | 17.05 | 17.4 | 17.07 | 647500.0 | 16.63 |
2020-06-17 | 17.84 | 17.38 | 17.8 | 17.64 | 304300.0 | 17.19 |
2020-06-16 | 18.1 | 17.45 | 17.83 | 17.59 | 479100.0 | 17.14 |
2020-06-15 | 17.65 | 17.05 | 17.3 | 17.28 | 330900.0 | 16.84 |
2020-06-12 | 18.15 | 17.16 | 17.87 | 17.64 | 509500.0 | 17.19 |
2020-06-11 | 18.08 | 17.33 | 17.93 | 17.37 | 588700.0 | 16.92 |
2020-06-10 | 19.01 | 18.56 | 18.93 | 18.64 | 323000.0 | 18.16 |
2020-06-09 | 19.16 | 18.55 | 18.93 | 18.91 | 323700.0 | 18.42 |
2020-06-08 | 19.5 | 18.77 | 19.41 | 19.37 | 281400.0 | 18.87 |
2020-06-05 | 19.2 | 18.45 | 18.48 | 19.15 | 921600.0 | 18.66 |
2020-06-04 | 17.82 | 17.04 | 17.06 | 17.81 | 564000.0 | 17.35 |
2020-06-03 | 17.68 | 17.06 | 17.26 | 17.11 | 768200.0 | 16.67 |
2020-06-02 | 17.19 | 16.67 | 16.67 | 17.0 | 551500.0 | 16.56 |
2020-06-01 | 16.77 | 15.83 | 15.83 | 16.43 | 428300.0 | 16.01 |
2020-05-29 | 16.17 | 15.54 | 16.11 | 15.77 | 943600.0 | 15.37 |
2020-05-28 | 16.46 | 15.85 | 16.45 | 16.01 | 404800.0 | 15.6 |
2020-05-27 | 16.73 | 15.99 | 16.59 | 16.48 | 304800.0 | 16.06 |
2020-05-26 | 16.72 | 16.25 | 16.41 | 16.38 | 381900.0 | 15.96 |
2020-05-22 | 16.18 | 15.85 | 16.18 | 15.9 | 361400.0 | 15.49 |
2020-05-21 | 16.34 | 15.88 | 15.94 | 16.21 | 190500.0 | 15.79 |
2020-05-20 | 15.96 | 15.4 | 15.86 | 15.95 | 652100.0 | 15.54 |
2020-05-19 | 16.26 | 15.62 | 16.0 | 15.64 | 213800.0 | 15.24 |
2020-05-18 | 16.13 | 15.37 | 15.57 | 16.02 | 276700.0 | 15.61 |
2020-05-15 | 15.64 | 15.16 | 15.35 | 15.18 | 283700.0 | 14.79 |
2020-05-14 | 15.58 | 14.76 | 14.93 | 15.57 | 477300.0 | 15.17 |
2020-05-13 | 15.84 | 15.16 | 15.84 | 15.17 | 1824400.0 | 14.78 |
2020-05-12 | 16.3 | 15.71 | 16.05 | 15.74 | 988100.0 | 15.34 |
2020-05-11 | 16.5 | 15.9 | 16.45 | 15.9 | 877600.0 | 15.49 |
2020-05-08 | 17.48 | 16.53 | 17.26 | 16.72 | 645100.0 | 16.29 |
2020-05-07 | 17.38 | 16.97 | 17.26 | 17.0 | 746200.0 | 16.56 |
2020-05-06 | 17.3 | 16.72 | 16.94 | 17.23 | 788500.0 | 16.79 |
2020-05-05 | 16.96 | 16.5 | 16.51 | 16.91 | 844800.0 | 16.48 |
2020-05-04 | 16.62 | 15.84 | 16.07 | 16.53 | 353800.0 | 16.11 |
2020-05-01 | 16.49 | 15.92 | 16.38 | 16.11 | 412800.0 | 15.7 |
2020-04-30 | 17.01 | 16.49 | 16.52 | 16.82 | 568500.0 | 16.39 |
2020-04-29 | 17.0 | 15.56 | 15.76 | 16.86 | 737200.0 | 16.43 |
2020-04-28 | 15.91 | 15.02 | 15.02 | 15.8 | 1121100.0 | 15.39 |
2020-04-27 | 14.78 | 13.97 | 14.2 | 14.74 | 1263000.0 | 14.36 |
2020-04-24 | 14.14 | 13.57 | 14.03 | 13.99 | 873700.0 | 13.63 |
2020-04-23 | 14.8 | 14.34 | 14.63 | 14.4 | 621000.0 | 13.62 |
2020-04-22 | 14.78 | 14.49 | 14.55 | 14.55 | 369900.0 | 13.77 |
2020-04-21 | 14.58 | 14.23 | 14.38 | 14.33 | 772600.0 | 13.56 |
2020-04-20 | 15.32 | 14.77 | 15.3 | 14.77 | 746900.0 | 13.97 |
2020-04-17 | 15.82 | 15.29 | 15.48 | 15.44 | 464300.0 | 14.61 |
2020-04-16 | 16.35 | 15.06 | 16.34 | 15.11 | 862500.0 | 14.3 |
2020-04-15 | 16.4 | 15.33 | 15.81 | 15.91 | 907100.0 | 15.05 |
2020-04-14 | 17.22 | 16.26 | 16.75 | 16.26 | 796800.0 | 15.38 |
2020-04-13 | 16.69 | 16.16 | 16.61 | 16.5 | 463000.0 | 15.61 |
2020-04-09 | 17.09 | 16.32 | 16.91 | 16.8 | 705700.0 | 15.89 |
2020-04-08 | 17.13 | 16.44 | 16.65 | 16.65 | 370500.0 | 15.75 |
2020-04-07 | 17.73 | 16.24 | 17.55 | 16.54 | 4755000.0 | 15.65 |
2020-04-06 | 18.01 | 16.5 | 17.01 | 16.98 | 523200.0 | 16.07 |
2020-04-03 | 16.65 | 16.01 | 16.34 | 16.55 | 778500.0 | 15.66 |
2020-04-02 | 16.6 | 15.3 | 15.3 | 16.51 | 446700.0 | 15.62 |
2020-04-01 | 15.62 | 14.34 | 14.56 | 15.25 | 361100.0 | 14.43 |
2020-03-31 | 15.43 | 14.48 | 14.54 | 15.13 | 686100.0 | 14.31 |
2020-03-30 | 14.67 | 13.82 | 14.24 | 14.51 | 380200.0 | 13.73 |
2020-03-27 | 14.6 | 13.3 | 13.49 | 14.29 | 332300.0 | 13.52 |
2020-03-26 | 14.27 | 13.66 | 13.82 | 13.87 | 613000.0 | 13.12 |
2020-03-25 | 13.98 | 13.19 | 13.27 | 13.66 | 517700.0 | 12.92 |
2020-03-24 | 14.93 | 13.02 | 14.39 | 13.25 | 747200.0 | 12.54 |
2020-03-23 | 14.38 | 13.65 | 14.02 | 13.89 | 1303000.0 | 13.14 |
2020-03-20 | 15.31 | 13.64 | 14.59 | 14.02 | 1080600.0 | 13.26 |
2020-03-19 | 14.39 | 11.7 | 12.14 | 14.24 | 692600.0 | 13.47 |
2020-03-18 | 14.2 | 11.43 | 13.97 | 11.9 | 778800.0 | 11.26 |
2020-03-17 | 15.35 | 13.96 | 14.44 | 14.79 | 465200.0 | 13.99 |
2020-03-16 | 16.31 | 14.09 | 16.31 | 14.13 | 566700.0 | 13.37 |
2020-03-13 | 16.84 | 15.58 | 16.39 | 16.81 | 401000.0 | 15.9 |
2020-03-12 | 16.19 | 15.29 | 15.84 | 15.89 | 643700.0 | 15.03 |
2020-03-11 | 16.98 | 16.34 | 16.86 | 16.66 | 422500.0 | 15.76 |
2020-03-10 | 17.26 | 16.54 | 17.02 | 17.25 | 671400.0 | 16.32 |
2020-03-09 | 17.0 | 16.37 | 16.5 | 16.52 | 620900.0 | 15.63 |
2020-03-06 | 18.27 | 17.53 | 17.97 | 17.66 | 573800.0 | 16.71 |
2020-03-05 | 18.57 | 18.19 | 18.4 | 18.35 | 443200.0 | 17.36 |
2020-03-04 | 18.75 | 18.23 | 18.41 | 18.69 | 710300.0 | 17.68 |
2020-03-03 | 19.33 | 18.34 | 18.57 | 18.42 | 953400.0 | 17.43 |
2020-03-02 | 18.64 | 17.65 | 18.04 | 18.61 | 535700.0 | 17.61 |
2020-02-28 | 18.1 | 17.23 | 17.74 | 18.07 | 857600.0 | 17.1 |
2020-02-27 | 18.35 | 17.59 | 18.05 | 18.17 | 388800.0 | 17.19 |
2020-02-26 | 18.53 | 18.25 | 18.25 | 18.35 | 311900.0 | 17.36 |
2020-02-25 | 18.58 | 17.82 | 18.46 | 18.11 | 382300.0 | 17.13 |
2020-02-24 | 18.68 | 18.26 | 18.63 | 18.37 | 249400.0 | 17.38 |
2020-02-21 | 19.36 | 18.71 | 18.72 | 19.23 | 334700.0 | 18.19 |
2020-02-20 | 18.98 | 18.51 | 18.78 | 18.8 | 477900.0 | 17.79 |
2020-02-19 | 19.15 | 18.63 | 19.06 | 18.88 | 475700.0 | 17.86 |
2020-02-18 | 19.69 | 18.95 | 19.69 | 18.98 | 848500.0 | 17.96 |