Cree Inc. Common Stockのデータ
- Home
- Cree Inc. Common Stockの株価データ
Cree Inc. Common Stockの基本情報
名前 |
Cree Inc. Common Stock |
ティッカー |
CREE |
国 |
United States |
上場年 |
1993.0 |
セクター |
Technology |
Cree Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
125.69 |
118.58 |
124.81 |
118.83 |
2023000.0 |
118.83 |
2021-02-12 |
128.0 |
121.59 |
125.85 |
123.08 |
1790200.0 |
123.08 |
2021-02-11 |
129.9 |
123.05 |
123.5 |
128.28 |
1403000.0 |
128.28 |
2021-02-10 |
125.96 |
120.6 |
123.12 |
123.47 |
1163900.0 |
123.47 |
2021-02-09 |
124.12 |
120.71 |
122.03 |
122.27 |
1155600.0 |
122.27 |
2021-02-08 |
123.3 |
118.28 |
118.96 |
123.02 |
1387800.0 |
123.02 |
2021-02-05 |
119.49 |
115.21 |
118.79 |
117.73 |
774900.0 |
117.73 |
2021-02-04 |
117.73 |
110.5 |
112.92 |
117.69 |
1087600.0 |
117.69 |
2021-02-03 |
118.18 |
112.41 |
116.96 |
113.66 |
1161100.0 |
113.66 |
2021-02-02 |
117.6 |
110.07 |
117.16 |
116.3 |
2590400.0 |
116.3 |
2021-02-01 |
114.97 |
103.37 |
103.6 |
114.14 |
3785800.0 |
114.14 |
2021-01-29 |
106.88 |
99.54 |
103.0 |
101.08 |
2614500.0 |
101.08 |
2021-01-28 |
106.15 |
97.02 |
105.5 |
104.74 |
3166000.0 |
104.74 |
2021-01-27 |
105.87 |
98.92 |
103.85 |
102.18 |
2427700.0 |
102.18 |
2021-01-26 |
112.64 |
105.06 |
112.3 |
106.61 |
2229700.0 |
106.61 |
2021-01-25 |
116.23 |
109.1 |
116.23 |
111.12 |
3570000.0 |
111.12 |
2021-01-22 |
115.31 |
112.5 |
113.29 |
114.37 |
1307600.0 |
114.37 |
2021-01-21 |
118.37 |
112.35 |
115.29 |
115.17 |
1703300.0 |
115.17 |
2021-01-20 |
122.5 |
114.32 |
121.95 |
114.5 |
1983900.0 |
114.5 |
2021-01-19 |
121.8 |
115.74 |
119.96 |
120.09 |
1717100.0 |
120.09 |
2021-01-15 |
123.21 |
115.1 |
122.95 |
117.16 |
1979600.0 |
117.16 |
2021-01-14 |
126.56 |
120.0 |
120.0 |
123.53 |
1396400.0 |
123.53 |
2021-01-13 |
123.21 |
118.66 |
122.0 |
119.59 |
1218300.0 |
119.59 |
2021-01-12 |
123.42 |
118.11 |
119.77 |
120.54 |
1840500.0 |
120.54 |
2021-01-11 |
119.88 |
111.47 |
112.0 |
117.37 |
1960700.0 |
117.37 |
2021-01-08 |
118.82 |
111.56 |
117.67 |
113.79 |
2358600.0 |
113.79 |
2021-01-07 |
121.67 |
114.25 |
117.39 |
115.45 |
3084400.0 |
115.45 |
2021-01-06 |
116.17 |
107.58 |
108.25 |
113.81 |
2230200.0 |
113.81 |
2021-01-05 |
111.21 |
105.0 |
105.0 |
106.98 |
2099900.0 |
106.98 |
2021-01-04 |
116.49 |
105.72 |
108.0 |
106.99 |
2715200.0 |
106.99 |
2020-12-31 |
109.17 |
104.0 |
105.46 |
105.9 |
1542300.0 |
105.9 |
2020-12-30 |
105.74 |
98.24 |
98.24 |
104.39 |
2294600.0 |
104.39 |
2020-12-29 |
101.96 |
96.6 |
101.5 |
97.2 |
1017900.0 |
97.2 |
2020-12-28 |
105.93 |
100.5 |
105.67 |
101.02 |
1294100.0 |
101.02 |
2020-12-24 |
105.23 |
102.71 |
105.09 |
103.1 |
316100.0 |
103.1 |
2020-12-23 |
105.97 |
102.55 |
104.21 |
104.83 |
1189600.0 |
104.83 |
2020-12-22 |
103.74 |
99.66 |
100.26 |
103.41 |
1260300.0 |
103.41 |
2020-12-21 |
103.21 |
95.0 |
95.15 |
99.35 |
2526300.0 |
99.35 |
2020-12-18 |
99.36 |
95.61 |
96.66 |
97.72 |
3692500.0 |
97.72 |
2020-12-17 |
96.69 |
90.24 |
91.67 |
95.85 |
2433600.0 |
95.85 |
2020-12-16 |
92.63 |
90.25 |
92.0 |
90.74 |
1164200.0 |
90.74 |
2020-12-15 |
93.99 |
90.33 |
92.72 |
91.83 |
1182100.0 |
91.83 |
2020-12-14 |
95.1 |
90.69 |
93.37 |
91.28 |
1408900.0 |
91.28 |
2020-12-11 |
93.96 |
91.69 |
93.07 |
92.8 |
1304700.0 |
92.8 |
2020-12-10 |
97.87 |
93.42 |
95.41 |
93.63 |
2327200.0 |
93.63 |
2020-12-09 |
104.27 |
94.28 |
97.64 |
96.37 |
4567700.0 |
96.37 |
2020-12-08 |
99.22 |
90.89 |
90.93 |
99.06 |
2957700.0 |
99.06 |
2020-12-07 |
92.4 |
90.25 |
91.24 |
90.77 |
1458100.0 |
90.77 |
2020-12-04 |
93.61 |
90.55 |
91.88 |
93.5 |
891200.0 |
93.5 |
2020-12-03 |
92.45 |
89.74 |
90.71 |
91.82 |
1044300.0 |
91.82 |
2020-12-02 |
90.81 |
88.07 |
88.8 |
89.69 |
1387100.0 |
89.69 |
2020-12-01 |
93.17 |
89.49 |
91.75 |
89.7 |
1803000.0 |
89.7 |
2020-11-30 |
93.0 |
88.54 |
92.84 |
90.39 |
1577800.0 |
90.39 |
2020-11-27 |
93.96 |
89.5 |
89.5 |
92.18 |
830400.0 |
92.18 |
2020-11-25 |
89.88 |
86.26 |
89.38 |
88.82 |
1065800.0 |
88.82 |
2020-11-24 |
91.04 |
87.47 |
89.8 |
89.75 |
1843800.0 |
89.75 |
2020-11-23 |
89.1 |
81.8 |
82.63 |
88.98 |
3544800.0 |
88.98 |
2020-11-20 |
84.79 |
80.77 |
81.2 |
82.1 |
2436400.0 |
82.1 |
2020-11-19 |
81.01 |
74.18 |
75.06 |
81.0 |
3345800.0 |
81.0 |
2020-11-18 |
73.16 |
70.91 |
72.0 |
72.61 |
833100.0 |
72.61 |
2020-11-17 |
71.89 |
69.75 |
70.65 |
71.6 |
722400.0 |
71.6 |
2020-11-16 |
71.39 |
69.43 |
71.18 |
71.31 |
851000.0 |
71.31 |
2020-11-13 |
71.34 |
68.76 |
70.13 |
69.91 |
1034700.0 |
69.91 |
2020-11-12 |
69.48 |
67.18 |
68.32 |
68.75 |
2109200.0 |
68.75 |
2020-11-11 |
68.37 |
64.12 |
64.5 |
68.32 |
1094800.0 |
68.32 |
2020-11-10 |
66.06 |
62.7 |
65.28 |
63.52 |
1187000.0 |
63.52 |
2020-11-09 |
73.58 |
65.36 |
72.89 |
65.36 |
1473900.0 |
65.36 |
2020-11-06 |
71.28 |
68.38 |
68.75 |
70.91 |
1122800.0 |
70.91 |
2020-11-05 |
68.81 |
65.32 |
65.44 |
68.7 |
927200.0 |
68.7 |
2020-11-04 |
65.14 |
62.93 |
64.3 |
64.01 |
1264800.0 |
64.01 |
2020-11-03 |
67.09 |
64.0 |
65.46 |
64.93 |
876300.0 |
64.93 |
2020-11-02 |
65.25 |
62.17 |
63.6 |
63.86 |
1254400.0 |
63.86 |
2020-10-30 |
63.9 |
61.08 |
62.56 |
63.6 |
1683700.0 |
63.6 |
2020-10-29 |
65.0 |
60.56 |
64.04 |
63.21 |
2946000.0 |
63.21 |
2020-10-28 |
66.97 |
65.62 |
66.49 |
66.22 |
1220500.0 |
66.22 |
2020-10-27 |
71.38 |
67.92 |
71.34 |
68.0 |
1217900.0 |
68.0 |
2020-10-26 |
72.22 |
70.08 |
71.44 |
71.19 |
676200.0 |
71.19 |
2020-10-23 |
73.42 |
71.28 |
72.25 |
72.53 |
654800.0 |
72.53 |
2020-10-22 |
73.2 |
71.61 |
72.05 |
71.91 |
610200.0 |
71.91 |
2020-10-21 |
73.89 |
71.33 |
72.95 |
71.57 |
674800.0 |
71.57 |
2020-10-20 |
74.9 |
72.88 |
74.6 |
73.26 |
901000.0 |
73.26 |
2020-10-19 |
77.19 |
73.05 |
73.4 |
73.93 |
2566200.0 |
73.93 |
2020-10-16 |
72.17 |
70.91 |
71.93 |
71.29 |
492600.0 |
71.29 |
2020-10-15 |
71.62 |
69.68 |
69.69 |
71.37 |
1121700.0 |
71.37 |
2020-10-14 |
72.9 |
71.08 |
71.79 |
71.38 |
836900.0 |
71.38 |
2020-10-13 |
71.68 |
68.88 |
69.11 |
71.49 |
1222600.0 |
71.49 |
2020-10-12 |
70.39 |
68.61 |
69.87 |
69.05 |
500900.0 |
69.05 |
2020-10-09 |
70.87 |
69.35 |
70.0 |
69.54 |
891300.0 |
69.54 |
2020-10-08 |
69.33 |
68.2 |
68.78 |
69.03 |
719200.0 |
69.03 |
2020-10-07 |
68.38 |
66.73 |
67.39 |
67.92 |
1228700.0 |
67.92 |
2020-10-06 |
67.72 |
65.31 |
66.65 |
65.63 |
648300.0 |
65.63 |
2020-10-05 |
66.79 |
65.19 |
65.19 |
66.3 |
700300.0 |
66.3 |
2020-10-02 |
65.06 |
63.18 |
63.49 |
64.07 |
752200.0 |
64.07 |
2020-10-01 |
66.48 |
64.52 |
64.52 |
65.83 |
842900.0 |
65.83 |
2020-09-30 |
64.72 |
62.69 |
62.85 |
63.74 |
935300.0 |
63.74 |
2020-09-29 |
63.46 |
61.98 |
62.37 |
62.71 |
672300.0 |
62.71 |
2020-09-28 |
62.51 |
60.74 |
61.6 |
62.46 |
756700.0 |
62.46 |
2020-09-25 |
60.71 |
58.3 |
58.73 |
60.02 |
565000.0 |
60.02 |
2020-09-24 |
59.15 |
56.39 |
57.0 |
59.07 |
1386600.0 |
59.07 |
2020-09-23 |
61.5 |
57.55 |
61.37 |
57.74 |
1145000.0 |
57.74 |
2020-09-22 |
61.45 |
58.76 |
59.28 |
61.22 |
1394800.0 |
61.22 |
2020-09-21 |
60.85 |
58.13 |
60.5 |
58.41 |
1209500.0 |
58.41 |
2020-09-18 |
65.46 |
62.01 |
64.42 |
62.37 |
2032000.0 |
62.37 |
2020-09-17 |
65.05 |
62.91 |
63.51 |
63.63 |
1097100.0 |
63.63 |
2020-09-16 |
66.31 |
64.48 |
64.84 |
65.4 |
1226000.0 |
65.4 |
2020-09-15 |
64.72 |
62.62 |
63.43 |
64.36 |
1199400.0 |
64.36 |
2020-09-14 |
63.04 |
60.36 |
60.91 |
62.64 |
969900.0 |
62.64 |
2020-09-11 |
60.86 |
59.3 |
59.99 |
59.86 |
573500.0 |
59.86 |
2020-09-10 |
61.4 |
59.08 |
60.53 |
59.09 |
792300.0 |
59.09 |
2020-09-09 |
59.99 |
58.47 |
59.45 |
59.73 |
977800.0 |
59.73 |
2020-09-08 |
60.06 |
57.51 |
58.0 |
58.06 |
994800.0 |
58.06 |
2020-09-04 |
61.67 |
57.32 |
61.46 |
60.77 |
1273000.0 |
60.77 |
2020-09-03 |
66.5 |
60.5 |
65.71 |
61.16 |
1608100.0 |
61.16 |
2020-09-02 |
66.84 |
63.8 |
64.68 |
66.67 |
1734100.0 |
66.67 |
2020-09-01 |
65.41 |
62.83 |
63.7 |
63.99 |
716100.0 |
63.99 |
2020-08-31 |
63.97 |
62.31 |
63.62 |
63.1 |
647100.0 |
63.1 |
2020-08-28 |
63.76 |
62.11 |
62.45 |
63.74 |
834700.0 |
63.74 |
2020-08-27 |
63.52 |
61.98 |
63.4 |
62.3 |
745800.0 |
62.3 |
2020-08-26 |
62.91 |
61.35 |
62.39 |
62.68 |
795800.0 |
62.68 |
2020-08-25 |
63.28 |
62.01 |
62.39 |
62.71 |
999600.0 |
62.71 |
2020-08-24 |
62.14 |
60.63 |
60.63 |
61.93 |
1057800.0 |
61.93 |
2020-08-21 |
61.46 |
59.65 |
61.2 |
60.37 |
1231800.0 |
60.37 |
2020-08-20 |
63.35 |
60.28 |
62.83 |
61.26 |
2219800.0 |
61.26 |
2020-08-19 |
66.0 |
62.01 |
65.17 |
63.31 |
3910000.0 |
63.31 |
2020-08-18 |
72.8 |
67.52 |
71.94 |
68.44 |
3303200.0 |
68.44 |
2020-08-17 |
73.49 |
72.26 |
73.0 |
72.38 |
1363400.0 |
72.38 |
2020-08-14 |
73.24 |
72.16 |
72.63 |
72.34 |
678900.0 |
72.34 |
2020-08-13 |
73.73 |
72.17 |
72.76 |
72.35 |
1303000.0 |
72.35 |
2020-08-12 |
73.63 |
72.29 |
73.6 |
72.97 |
1000400.0 |
72.97 |
2020-08-11 |
74.72 |
72.94 |
73.7 |
73.29 |
1127800.0 |
73.29 |
2020-08-10 |
74.14 |
72.39 |
73.11 |
73.69 |
966600.0 |
73.69 |
2020-08-07 |
73.96 |
71.65 |
72.8 |
72.66 |
721700.0 |
72.66 |
2020-08-06 |
73.46 |
72.52 |
73.09 |
73.34 |
809000.0 |
73.34 |
2020-08-05 |
73.09 |
71.6 |
72.73 |
72.95 |
613500.0 |
72.95 |
2020-08-04 |
72.46 |
70.57 |
70.79 |
72.33 |
796100.0 |
72.33 |
2020-08-03 |
70.83 |
69.01 |
69.22 |
70.12 |
826900.0 |
70.12 |
2020-07-31 |
70.04 |
67.4 |
69.13 |
68.92 |
1108800.0 |
68.92 |
2020-07-30 |
69.52 |
68.43 |
68.99 |
69.13 |
1006600.0 |
69.13 |
2020-07-29 |
70.22 |
67.1 |
68.46 |
69.83 |
890900.0 |
69.83 |
2020-07-28 |
68.38 |
66.71 |
67.81 |
68.22 |
823800.0 |
68.22 |
2020-07-27 |
67.98 |
66.33 |
66.94 |
67.94 |
1123200.0 |
67.94 |
2020-07-24 |
66.57 |
64.63 |
65.4 |
66.05 |
593700.0 |
66.05 |
2020-07-23 |
67.8 |
65.47 |
67.03 |
66.04 |
1672000.0 |
66.04 |
2020-07-22 |
67.48 |
66.49 |
67.0 |
67.17 |
553600.0 |
67.17 |
2020-07-21 |
67.75 |
66.01 |
67.43 |
66.9 |
893700.0 |
66.9 |
2020-07-20 |
67.59 |
66.03 |
66.03 |
67.34 |
734700.0 |
67.34 |
2020-07-17 |
67.27 |
65.69 |
66.41 |
66.23 |
900600.0 |
66.23 |
2020-07-16 |
66.64 |
64.4 |
65.76 |
66.28 |
1477300.0 |
66.28 |
2020-07-15 |
66.46 |
64.3 |
64.64 |
66.25 |
1545700.0 |
66.25 |
2020-07-14 |
64.41 |
59.07 |
59.81 |
64.34 |
1317700.0 |
64.34 |
2020-07-13 |
65.53 |
60.74 |
63.92 |
60.76 |
1847800.0 |
60.76 |
2020-07-10 |
63.63 |
62.13 |
62.98 |
63.01 |
1020500.0 |
63.01 |
2020-07-09 |
62.97 |
59.75 |
60.9 |
62.37 |
918500.0 |
62.37 |
2020-07-08 |
60.8 |
58.87 |
59.19 |
60.78 |
600500.0 |
60.78 |
2020-07-07 |
61.48 |
58.8 |
60.72 |
58.85 |
830700.0 |
58.85 |
2020-07-06 |
62.97 |
60.19 |
60.35 |
61.44 |
1251600.0 |
61.44 |
2020-07-02 |
59.74 |
57.95 |
58.4 |
58.81 |
780300.0 |
58.81 |
2020-07-01 |
59.5 |
57.42 |
59.46 |
57.51 |
731400.0 |
57.51 |
2020-06-30 |
59.57 |
58.15 |
58.22 |
59.19 |
760500.0 |
59.19 |
2020-06-29 |
58.42 |
56.88 |
58.42 |
58.3 |
765800.0 |
58.3 |
2020-06-26 |
58.46 |
56.85 |
58.27 |
57.74 |
1175600.0 |
57.74 |
2020-06-25 |
58.63 |
57.17 |
57.85 |
58.4 |
1646600.0 |
58.4 |
2020-06-24 |
59.73 |
58.02 |
59.15 |
58.5 |
905400.0 |
58.5 |
2020-06-23 |
61.29 |
59.73 |
60.73 |
60.11 |
923700.0 |
60.11 |
2020-06-22 |
60.46 |
59.17 |
60.36 |
59.5 |
885200.0 |
59.5 |
2020-06-19 |
61.76 |
60.25 |
60.29 |
60.51 |
1508100.0 |
60.51 |
2020-06-18 |
61.54 |
59.64 |
60.65 |
59.83 |
768900.0 |
59.83 |
2020-06-17 |
62.3 |
60.77 |
61.51 |
60.91 |
1109000.0 |
60.91 |
2020-06-16 |
64.16 |
60.39 |
62.59 |
60.81 |
1288500.0 |
60.81 |
2020-06-15 |
61.49 |
59.16 |
59.25 |
60.71 |
1500700.0 |
60.71 |
2020-06-12 |
61.18 |
59.12 |
60.19 |
61.01 |
2144000.0 |
61.01 |
2020-06-11 |
59.0 |
56.95 |
57.98 |
57.88 |
2247700.0 |
57.88 |
2020-06-10 |
61.6 |
59.88 |
60.7 |
60.2 |
2442800.0 |
60.2 |
2020-06-09 |
61.81 |
58.32 |
59.67 |
61.69 |
1875400.0 |
61.69 |
2020-06-08 |
60.99 |
58.79 |
59.18 |
60.8 |
1233500.0 |
60.8 |
2020-06-05 |
60.3 |
57.0 |
58.04 |
59.26 |
2307700.0 |
59.26 |
2020-06-04 |
57.59 |
56.08 |
56.48 |
57.38 |
2020700.0 |
57.38 |
2020-06-03 |
57.7 |
54.64 |
55.1 |
56.8 |
1610900.0 |
56.8 |
2020-06-02 |
54.0 |
52.31 |
53.56 |
53.93 |
1326200.0 |
53.93 |
2020-06-01 |
53.62 |
51.68 |
52.35 |
52.87 |
1233100.0 |
52.87 |
2020-05-29 |
53.53 |
51.46 |
52.99 |
52.69 |
1759200.0 |
52.69 |
2020-05-28 |
56.0 |
52.76 |
55.85 |
52.97 |
1473500.0 |
52.97 |
2020-05-27 |
56.1 |
53.38 |
55.3 |
55.95 |
1890000.0 |
55.95 |
2020-05-26 |
55.46 |
54.07 |
54.39 |
55.17 |
1895700.0 |
55.17 |
2020-05-22 |
51.82 |
50.26 |
50.72 |
51.73 |
636800.0 |
51.73 |
2020-05-21 |
53.78 |
50.77 |
53.13 |
50.96 |
1659200.0 |
50.96 |
2020-05-20 |
54.68 |
51.52 |
52.0 |
53.69 |
3793500.0 |
53.69 |
2020-05-19 |
50.97 |
48.78 |
49.2 |
49.65 |
2118300.0 |
49.65 |
2020-05-18 |
49.52 |
44.59 |
44.83 |
49.39 |
2604900.0 |
49.39 |
2020-05-15 |
43.94 |
41.4 |
41.96 |
42.75 |
1043700.0 |
42.75 |
2020-05-14 |
43.68 |
41.29 |
42.93 |
43.13 |
1105500.0 |
43.13 |
2020-05-13 |
44.84 |
43.12 |
44.71 |
43.66 |
1500100.0 |
43.66 |
2020-05-12 |
46.35 |
44.67 |
45.99 |
44.7 |
1042400.0 |
44.7 |
2020-05-11 |
46.4 |
45.27 |
45.38 |
45.83 |
1772200.0 |
45.83 |
2020-05-08 |
46.71 |
43.46 |
44.2 |
46.65 |
1471300.0 |
46.65 |
2020-05-07 |
43.45 |
41.68 |
41.68 |
43.36 |
1404100.0 |
43.36 |
2020-05-06 |
41.86 |
40.43 |
41.01 |
41.15 |
754600.0 |
41.15 |
2020-05-05 |
42.5 |
40.31 |
41.35 |
40.58 |
1086200.0 |
40.58 |
2020-05-04 |
40.12 |
38.65 |
39.64 |
40.1 |
903200.0 |
40.1 |
2020-05-01 |
42.24 |
39.39 |
41.56 |
39.79 |
1373300.0 |
39.79 |
2020-04-30 |
45.0 |
42.61 |
44.99 |
43.13 |
2540100.0 |
43.13 |
2020-04-29 |
46.35 |
42.54 |
42.76 |
46.25 |
3209700.0 |
46.25 |
2020-04-28 |
41.97 |
39.53 |
40.02 |
41.42 |
2146700.0 |
41.42 |
2020-04-27 |
39.87 |
38.3 |
38.58 |
39.74 |
1026400.0 |
39.74 |
2020-04-24 |
38.3 |
37.15 |
37.52 |
38.04 |
988500.0 |
38.04 |
2020-04-23 |
37.64 |
36.49 |
36.98 |
37.36 |
1299800.0 |
37.36 |
2020-04-22 |
37.14 |
35.8 |
36.25 |
36.84 |
2087400.0 |
36.84 |
2020-04-21 |
35.8 |
34.17 |
34.85 |
34.87 |
1987200.0 |
34.87 |
2020-04-20 |
36.02 |
34.54 |
35.35 |
35.33 |
2797900.0 |
35.33 |
2020-04-17 |
35.85 |
35.1 |
35.7 |
35.4 |
6573100.0 |
35.4 |
2020-04-16 |
38.03 |
35.54 |
37.88 |
35.71 |
4887800.0 |
35.71 |
2020-04-15 |
39.5 |
37.91 |
39.31 |
38.79 |
765800.0 |
38.79 |
2020-04-14 |
40.17 |
38.78 |
39.32 |
39.67 |
873600.0 |
39.67 |
2020-04-13 |
38.47 |
37.09 |
38.06 |
37.92 |
738500.0 |
37.92 |
2020-04-09 |
40.69 |
37.76 |
39.41 |
38.48 |
779400.0 |
38.48 |
2020-04-08 |
40.04 |
36.53 |
37.69 |
39.16 |
966800.0 |
39.16 |
2020-04-07 |
39.82 |
36.69 |
39.17 |
37.15 |
1360800.0 |
37.15 |
2020-04-06 |
38.35 |
35.07 |
35.4 |
38.18 |
1257100.0 |
38.18 |
2020-04-03 |
35.68 |
32.62 |
32.75 |
33.64 |
1639200.0 |
33.64 |
2020-04-02 |
34.21 |
31.1 |
31.2 |
34.01 |
1278800.0 |
34.01 |
2020-04-01 |
34.7 |
31.08 |
34.7 |
31.45 |
2102900.0 |
31.45 |
2020-03-31 |
37.59 |
34.42 |
36.96 |
35.46 |
1515800.0 |
35.46 |
2020-03-30 |
38.23 |
36.43 |
37.01 |
36.87 |
1094600.0 |
36.87 |
2020-03-27 |
39.71 |
36.58 |
39.15 |
36.68 |
1214700.0 |
36.68 |
2020-03-26 |
41.15 |
38.05 |
38.12 |
41.08 |
1351400.0 |
41.08 |
2020-03-25 |
40.27 |
35.36 |
36.23 |
38.33 |
1463400.0 |
38.33 |
2020-03-24 |
38.13 |
34.53 |
34.97 |
37.62 |
2045800.0 |
37.62 |
2020-03-23 |
36.0 |
31.31 |
35.11 |
32.98 |
1437200.0 |
32.98 |
2020-03-20 |
39.48 |
34.02 |
39.03 |
34.39 |
2467600.0 |
34.39 |
2020-03-19 |
38.7 |
34.02 |
34.69 |
37.78 |
2561400.0 |
37.78 |
2020-03-18 |
38.81 |
32.2 |
32.2 |
34.56 |
3759900.0 |
34.56 |
2020-03-17 |
36.36 |
27.77 |
30.01 |
35.88 |
2931000.0 |
35.88 |
2020-03-16 |
31.36 |
28.73 |
29.19 |
29.75 |
1397800.0 |
29.75 |
2020-03-13 |
34.27 |
30.19 |
32.0 |
33.05 |
1952900.0 |
33.05 |
2020-03-12 |
32.74 |
29.0 |
32.55 |
29.15 |
2711300.0 |
29.15 |
2020-03-11 |
40.04 |
35.28 |
38.68 |
35.34 |
1429200.0 |
35.34 |
2020-03-10 |
41.07 |
38.27 |
40.5 |
39.63 |
2005800.0 |
39.63 |
2020-03-09 |
41.43 |
38.45 |
41.1 |
38.88 |
1503500.0 |
38.88 |
2020-03-06 |
45.8 |
43.3 |
45.0 |
43.89 |
1259300.0 |
43.89 |
2020-03-05 |
46.79 |
44.98 |
45.01 |
46.43 |
1321000.0 |
46.43 |
2020-03-04 |
46.39 |
44.62 |
45.91 |
46.27 |
1240800.0 |
46.27 |
2020-03-03 |
48.04 |
44.05 |
46.74 |
45.06 |
1585700.0 |
45.06 |
2020-03-02 |
46.74 |
43.73 |
45.2 |
46.68 |
1920100.0 |
46.68 |
2020-02-28 |
45.18 |
41.67 |
41.7 |
44.73 |
2145800.0 |
44.73 |
2020-02-27 |
45.87 |
43.09 |
43.82 |
43.41 |
1721400.0 |
43.41 |
2020-02-26 |
46.09 |
44.35 |
44.57 |
44.84 |
991100.0 |
44.84 |
2020-02-25 |
46.8 |
44.06 |
46.5 |
44.25 |
1467500.0 |
44.25 |
2020-02-24 |
46.81 |
44.02 |
45.5 |
46.0 |
1268300.0 |
46.0 |
2020-02-21 |
48.98 |
47.18 |
48.98 |
47.39 |
801800.0 |
47.39 |
2020-02-20 |
49.37 |
47.56 |
48.11 |
49.28 |
1015100.0 |
49.28 |
2020-02-19 |
48.85 |
47.12 |
47.12 |
48.23 |
1292500.0 |
48.23 |
2020-02-18 |
47.89 |
46.67 |
47.8 |
47.07 |
1169800.0 |
47.07 |