名前 | CSG Systems International Inc. Common Stock |
ティッカー | CSGS |
国 | United States |
上場年 | 1996.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 48.02 | 47.0 | 47.58 | 47.5 | 202500.0 | 47.5 |
2021-02-12 | 47.24 | 46.38 | 46.73 | 47.14 | 173900.0 | 47.14 |
2021-02-11 | 47.07 | 46.25 | 46.47 | 46.68 | 175700.0 | 46.68 |
2021-02-10 | 46.62 | 45.81 | 46.27 | 46.47 | 278100.0 | 46.47 |
2021-02-09 | 45.96 | 44.61 | 45.17 | 45.91 | 272400.0 | 45.91 |
2021-02-08 | 45.32 | 44.22 | 45.17 | 45.01 | 164900.0 | 45.01 |
2021-02-05 | 46.32 | 44.12 | 44.92 | 44.69 | 189000.0 | 44.69 |
2021-02-04 | 47.65 | 44.17 | 46.5 | 44.45 | 235800.0 | 44.45 |
2021-02-03 | 44.75 | 43.5 | 44.38 | 44.08 | 202100.0 | 44.08 |
2021-02-02 | 44.49 | 43.86 | 44.42 | 44.46 | 187600.0 | 44.46 |
2021-02-01 | 44.12 | 42.98 | 43.39 | 43.83 | 144600.0 | 43.83 |
2021-01-29 | 43.42 | 42.73 | 43.35 | 43.09 | 387500.0 | 43.09 |
2021-01-28 | 43.84 | 43.01 | 43.79 | 43.3 | 220700.0 | 43.3 |
2021-01-27 | 44.99 | 43.27 | 44.62 | 43.35 | 170600.0 | 43.35 |
2021-01-26 | 45.72 | 44.87 | 45.53 | 45.23 | 147300.0 | 45.23 |
2021-01-25 | 45.96 | 44.79 | 45.58 | 45.12 | 222600.0 | 45.12 |
2021-01-22 | 45.85 | 44.79 | 45.13 | 45.78 | 175200.0 | 45.78 |
2021-01-21 | 45.44 | 44.9 | 45.1 | 45.36 | 173700.0 | 45.36 |
2021-01-20 | 45.43 | 44.29 | 44.29 | 45.2 | 192900.0 | 45.2 |
2021-01-19 | 44.52 | 43.35 | 43.59 | 44.4 | 182300.0 | 44.4 |
2021-01-15 | 43.88 | 43.06 | 43.42 | 43.18 | 162700.0 | 43.18 |
2021-01-14 | 44.34 | 43.54 | 44.18 | 43.6 | 181800.0 | 43.6 |
2021-01-13 | 45.28 | 43.83 | 44.83 | 43.95 | 152100.0 | 43.95 |
2021-01-12 | 44.96 | 44.37 | 44.79 | 44.68 | 184400.0 | 44.68 |
2021-01-11 | 45.61 | 44.38 | 45.16 | 44.68 | 171300.0 | 44.68 |
2021-01-08 | 46.34 | 45.24 | 46.34 | 45.54 | 188000.0 | 45.54 |
2021-01-07 | 46.28 | 45.54 | 45.95 | 46.05 | 145600.0 | 46.05 |
2021-01-06 | 45.93 | 44.66 | 44.78 | 45.76 | 454100.0 | 45.76 |
2021-01-05 | 46.06 | 44.29 | 45.11 | 44.66 | 165600.0 | 44.66 |
2021-01-04 | 45.61 | 44.26 | 45.21 | 44.91 | 170100.0 | 44.91 |
2020-12-31 | 45.15 | 44.43 | 44.43 | 45.07 | 88000.0 | 45.07 |
2020-12-30 | 45.24 | 44.61 | 45.24 | 44.71 | 75700.0 | 44.71 |
2020-12-29 | 46.33 | 44.96 | 45.7 | 45.06 | 118600.0 | 45.06 |
2020-12-28 | 45.77 | 45.1 | 45.45 | 45.47 | 120700.0 | 45.47 |
2020-12-24 | 45.91 | 44.94 | 45.15 | 45.18 | 66100.0 | 45.18 |
2020-12-23 | 45.19 | 44.66 | 44.81 | 44.84 | 142000.0 | 44.84 |
2020-12-22 | 44.89 | 44.19 | 44.89 | 44.46 | 194000.0 | 44.46 |
2020-12-21 | 46.34 | 44.61 | 45.43 | 44.88 | 236000.0 | 44.88 |
2020-12-18 | 46.6 | 45.9 | 46.4 | 46.0 | 1025800.0 | 46.0 |
2020-12-17 | 46.64 | 45.92 | 46.41 | 46.4 | 166200.0 | 46.4 |
2020-12-16 | 47.21 | 46.2 | 46.52 | 46.22 | 214800.0 | 46.22 |
2020-12-15 | 46.4 | 44.46 | 45.84 | 46.23 | 219800.0 | 46.23 |
2020-12-14 | 46.0 | 43.3 | 43.39 | 45.64 | 368500.0 | 45.64 |
2020-12-11 | 43.72 | 43.02 | 43.13 | 43.16 | 152100.0 | 43.16 |
2020-12-10 | 43.68 | 43.14 | 43.66 | 43.25 | 128800.0 | 43.25 |
2020-12-09 | 44.53 | 43.74 | 44.12 | 43.98 | 130200.0 | 43.98 |
2020-12-08 | 44.21 | 43.61 | 43.92 | 44.01 | 134600.0 | 44.01 |
2020-12-07 | 44.4 | 43.89 | 43.96 | 44.21 | 132100.0 | 44.21 |
2020-12-04 | 44.23 | 43.34 | 43.35 | 44.08 | 94800.0 | 44.08 |
2020-12-03 | 43.7 | 43.04 | 43.28 | 43.11 | 88700.0 | 43.11 |
2020-12-02 | 43.6 | 42.47 | 42.47 | 43.25 | 251100.0 | 43.25 |
2020-12-01 | 43.81 | 43.14 | 43.75 | 43.17 | 219800.0 | 42.93 |
2020-11-30 | 43.67 | 43.2 | 43.48 | 43.38 | 233500.0 | 43.14 |
2020-11-27 | 43.9 | 43.37 | 43.62 | 43.71 | 56200.0 | 43.47 |
2020-11-25 | 44.21 | 43.54 | 44.21 | 43.7 | 102800.0 | 43.46 |
2020-11-24 | 44.46 | 43.13 | 43.54 | 44.41 | 295900.0 | 44.17 |
2020-11-23 | 43.31 | 42.59 | 42.85 | 43.03 | 266400.0 | 42.8 |
2020-11-20 | 43.01 | 42.24 | 42.39 | 42.62 | 163900.0 | 42.39 |
2020-11-19 | 42.89 | 42.08 | 42.45 | 42.44 | 137500.0 | 42.21 |
2020-11-18 | 43.42 | 42.4 | 42.75 | 42.4 | 205700.0 | 42.17 |
2020-11-17 | 43.73 | 42.53 | 43.73 | 42.68 | 319000.0 | 42.45 |
2020-11-16 | 44.32 | 43.33 | 43.53 | 44.06 | 315700.0 | 43.82 |
2020-11-13 | 43.29 | 41.43 | 42.1 | 43.0 | 142600.0 | 42.77 |
2020-11-12 | 43.74 | 41.72 | 43.41 | 41.84 | 224800.0 | 41.61 |
2020-11-11 | 44.08 | 43.09 | 43.91 | 43.74 | 245300.0 | 43.5 |
2020-11-10 | 43.79 | 42.29 | 42.5 | 43.75 | 238800.0 | 43.51 |
2020-11-09 | 42.87 | 40.86 | 41.1 | 42.41 | 360800.0 | 42.18 |
2020-11-06 | 40.5 | 39.63 | 40.48 | 40.08 | 155200.0 | 39.86 |
2020-11-05 | 41.01 | 39.5 | 39.5 | 40.43 | 397300.0 | 40.21 |
2020-11-04 | 40.28 | 39.32 | 39.74 | 39.38 | 233600.0 | 39.17 |
2020-11-03 | 39.99 | 38.69 | 38.89 | 39.78 | 286900.0 | 39.56 |
2020-11-02 | 38.58 | 37.54 | 38.2 | 38.51 | 255200.0 | 38.3 |
2020-10-30 | 38.26 | 37.51 | 38.02 | 37.88 | 210700.0 | 37.67 |
2020-10-29 | 38.48 | 37.77 | 38.15 | 38.28 | 137100.0 | 38.07 |
2020-10-28 | 39.12 | 37.96 | 38.75 | 38.11 | 173200.0 | 37.9 |
2020-10-27 | 40.06 | 39.3 | 39.86 | 39.34 | 177900.0 | 39.13 |
2020-10-26 | 40.09 | 39.26 | 39.8 | 39.9 | 181700.0 | 39.68 |
2020-10-23 | 40.55 | 40.04 | 40.31 | 40.14 | 140300.0 | 39.92 |
2020-10-22 | 40.93 | 39.98 | 40.75 | 40.23 | 171400.0 | 40.01 |
2020-10-21 | 41.6 | 40.62 | 41.13 | 40.62 | 219200.0 | 40.4 |
2020-10-20 | 41.73 | 40.93 | 41.55 | 41.2 | 153500.0 | 40.98 |
2020-10-19 | 43.01 | 41.37 | 42.67 | 41.54 | 187600.0 | 41.31 |
2020-10-16 | 42.9 | 42.34 | 42.55 | 42.58 | 100100.0 | 42.35 |
2020-10-15 | 42.76 | 41.27 | 41.27 | 42.7 | 171700.0 | 42.47 |
2020-10-14 | 42.27 | 41.42 | 41.61 | 41.75 | 238300.0 | 41.52 |
2020-10-13 | 42.14 | 41.38 | 41.71 | 41.52 | 192000.0 | 41.29 |
2020-10-12 | 42.11 | 41.2 | 41.58 | 41.98 | 117400.0 | 41.75 |
2020-10-09 | 42.17 | 41.62 | 41.81 | 41.64 | 115100.0 | 41.41 |
2020-10-08 | 41.88 | 41.14 | 41.38 | 41.55 | 211900.0 | 41.32 |
2020-10-07 | 41.64 | 41.01 | 41.59 | 41.15 | 206500.0 | 40.93 |
2020-10-06 | 42.51 | 41.27 | 42.07 | 41.46 | 168100.0 | 41.23 |
2020-10-05 | 42.1 | 41.37 | 41.62 | 41.86 | 113900.0 | 41.63 |
2020-10-02 | 41.67 | 40.33 | 40.56 | 41.37 | 147000.0 | 41.14 |
2020-10-01 | 41.55 | 40.62 | 40.99 | 41.01 | 149900.0 | 40.79 |
2020-09-30 | 41.69 | 40.81 | 41.34 | 40.95 | 165700.0 | 40.73 |
2020-09-29 | 41.52 | 40.83 | 41.06 | 41.15 | 133200.0 | 40.93 |
2020-09-28 | 41.42 | 40.85 | 40.9 | 41.15 | 262400.0 | 40.93 |
2020-09-25 | 40.88 | 39.81 | 39.81 | 40.65 | 152800.0 | 40.43 |
2020-09-24 | 40.39 | 39.41 | 39.95 | 40.03 | 393800.0 | 39.81 |
2020-09-23 | 41.38 | 39.93 | 40.67 | 39.99 | 262300.0 | 39.77 |
2020-09-22 | 40.74 | 40.08 | 40.53 | 40.5 | 171200.0 | 40.28 |
2020-09-21 | 40.19 | 39.32 | 39.68 | 40.15 | 223400.0 | 39.93 |
2020-09-18 | 40.5 | 39.36 | 39.92 | 40.06 | 566400.0 | 39.84 |
2020-09-17 | 39.68 | 38.87 | 38.87 | 39.57 | 253000.0 | 39.35 |
2020-09-16 | 39.84 | 38.76 | 38.91 | 39.18 | 316300.0 | 38.97 |
2020-09-15 | 39.02 | 38.54 | 38.95 | 38.77 | 86500.0 | 38.56 |
2020-09-14 | 39.3 | 38.6 | 39.01 | 38.6 | 116400.0 | 38.39 |
2020-09-11 | 39.49 | 38.7 | 39.49 | 38.87 | 98800.0 | 38.42 |
2020-09-10 | 39.51 | 38.74 | 39.04 | 39.13 | 180900.0 | 38.68 |
2020-09-09 | 39.91 | 38.91 | 39.74 | 38.99 | 190100.0 | 38.54 |
2020-09-08 | 40.38 | 39.19 | 40.38 | 39.32 | 306400.0 | 38.87 |
2020-09-04 | 42.0 | 40.84 | 42.0 | 40.88 | 172500.0 | 40.41 |
2020-09-03 | 43.17 | 41.44 | 43.17 | 41.66 | 270500.0 | 41.18 |
2020-09-02 | 43.29 | 42.33 | 42.66 | 43.14 | 112900.0 | 42.65 |
2020-09-01 | 42.93 | 41.99 | 42.42 | 42.44 | 150000.0 | 41.95 |
2020-08-31 | 43.5 | 41.51 | 41.51 | 42.57 | 195900.0 | 42.08 |
2020-08-28 | 43.98 | 42.94 | 43.98 | 43.24 | 140300.0 | 42.74 |
2020-08-27 | 44.3 | 43.45 | 43.68 | 43.68 | 109600.0 | 43.18 |
2020-08-26 | 44.36 | 43.33 | 43.91 | 43.44 | 114000.0 | 42.94 |
2020-08-25 | 44.14 | 43.52 | 43.52 | 43.77 | 101700.0 | 43.27 |
2020-08-24 | 44.07 | 43.31 | 43.74 | 43.7 | 113600.0 | 43.2 |
2020-08-21 | 43.93 | 43.11 | 43.74 | 43.51 | 231700.0 | 43.01 |
2020-08-20 | 44.08 | 43.45 | 43.74 | 43.63 | 95600.0 | 43.13 |
2020-08-19 | 44.75 | 43.63 | 44.35 | 44.07 | 151600.0 | 43.57 |
2020-08-18 | 44.42 | 43.66 | 44.41 | 44.18 | 164300.0 | 43.67 |
2020-08-17 | 44.9 | 44.28 | 44.51 | 44.56 | 81700.0 | 44.05 |
2020-08-14 | 44.85 | 43.82 | 43.95 | 44.47 | 120400.0 | 43.96 |
2020-08-13 | 44.49 | 43.77 | 44.15 | 43.98 | 101500.0 | 43.48 |
2020-08-12 | 44.98 | 42.13 | 44.98 | 44.27 | 128100.0 | 43.76 |
2020-08-11 | 45.15 | 44.29 | 44.29 | 44.46 | 215200.0 | 43.95 |
2020-08-10 | 44.55 | 43.65 | 43.98 | 44.07 | 168200.0 | 43.57 |
2020-08-07 | 44.02 | 42.54 | 42.65 | 43.89 | 300000.0 | 43.39 |
2020-08-06 | 45.23 | 41.83 | 42.98 | 43.04 | 266100.0 | 42.55 |
2020-08-05 | 44.13 | 43.12 | 43.83 | 43.91 | 255700.0 | 43.41 |
2020-08-04 | 43.43 | 42.77 | 42.8 | 43.4 | 153100.0 | 42.9 |
2020-08-03 | 42.93 | 42.04 | 42.25 | 42.78 | 116500.0 | 42.29 |
2020-07-31 | 42.14 | 41.0 | 41.9 | 42.13 | 182000.0 | 41.65 |
2020-07-30 | 41.97 | 41.13 | 41.45 | 41.82 | 138300.0 | 41.34 |
2020-07-29 | 41.93 | 41.08 | 41.08 | 41.84 | 136500.0 | 41.36 |
2020-07-28 | 41.56 | 40.83 | 40.98 | 41.07 | 134100.0 | 40.6 |
2020-07-27 | 41.09 | 39.85 | 40.18 | 40.96 | 106800.0 | 40.49 |
2020-07-24 | 40.99 | 40.02 | 40.56 | 40.14 | 109500.0 | 39.68 |
2020-07-23 | 41.61 | 40.47 | 41.41 | 40.63 | 167300.0 | 40.16 |
2020-07-22 | 42.19 | 41.12 | 41.99 | 41.35 | 176400.0 | 40.88 |
2020-07-21 | 42.32 | 41.43 | 41.72 | 41.92 | 169200.0 | 41.44 |
2020-07-20 | 41.76 | 40.98 | 41.72 | 41.37 | 138700.0 | 40.9 |
2020-07-17 | 41.99 | 41.42 | 41.57 | 41.79 | 130900.0 | 41.31 |
2020-07-16 | 41.95 | 41.22 | 41.75 | 41.59 | 134000.0 | 41.11 |
2020-07-15 | 42.42 | 41.42 | 41.74 | 41.95 | 205400.0 | 41.47 |
2020-07-14 | 41.15 | 39.8 | 40.25 | 41.12 | 276600.0 | 40.65 |
2020-07-13 | 41.22 | 40.14 | 40.68 | 40.29 | 227800.0 | 39.83 |
2020-07-10 | 40.53 | 38.03 | 38.37 | 40.5 | 309300.0 | 40.04 |
2020-07-09 | 39.66 | 38.21 | 39.66 | 38.38 | 137200.0 | 37.94 |
2020-07-08 | 40.95 | 39.28 | 39.61 | 39.55 | 251900.0 | 39.1 |
2020-07-07 | 40.7 | 39.55 | 40.34 | 39.63 | 206400.0 | 39.18 |
2020-07-06 | 41.77 | 40.71 | 41.66 | 40.71 | 138100.0 | 40.24 |
2020-07-02 | 42.32 | 41.04 | 41.97 | 41.17 | 125700.0 | 40.7 |
2020-07-01 | 42.08 | 41.33 | 41.66 | 41.66 | 168200.0 | 41.18 |
2020-06-30 | 44.45 | 41.0 | 41.86 | 41.39 | 323400.0 | 40.92 |
2020-06-29 | 42.01 | 40.59 | 40.93 | 41.81 | 174000.0 | 41.33 |
2020-06-26 | 41.71 | 40.52 | 41.66 | 40.56 | 338000.0 | 40.1 |
2020-06-25 | 41.94 | 41.27 | 41.94 | 41.75 | 165600.0 | 41.27 |
2020-06-24 | 43.25 | 41.61 | 43.2 | 41.97 | 245800.0 | 41.49 |
2020-06-23 | 44.3 | 43.15 | 44.02 | 43.24 | 354300.0 | 42.74 |
2020-06-22 | 43.81 | 43.02 | 43.81 | 43.62 | 259000.0 | 43.12 |
2020-06-19 | 45.3 | 43.42 | 44.88 | 43.84 | 266000.0 | 43.34 |
2020-06-18 | 44.7 | 43.9 | 44.49 | 44.44 | 204300.0 | 43.93 |
2020-06-17 | 45.43 | 44.23 | 45.43 | 44.47 | 160400.0 | 43.96 |
2020-06-16 | 46.1 | 44.79 | 45.63 | 45.3 | 221800.0 | 44.78 |
2020-06-15 | 44.92 | 43.29 | 43.87 | 44.5 | 237500.0 | 43.99 |
2020-06-12 | 46.0 | 43.91 | 45.89 | 44.54 | 208600.0 | 44.03 |
2020-06-11 | 46.4 | 44.57 | 46.29 | 44.63 | 255900.0 | 44.12 |
2020-06-10 | 48.03 | 47.03 | 47.51 | 47.59 | 185200.0 | 46.81 |
2020-06-09 | 48.39 | 47.08 | 48.24 | 47.32 | 166900.0 | 46.55 |
2020-06-08 | 49.56 | 48.13 | 49.25 | 48.44 | 261400.0 | 47.65 |
2020-06-05 | 49.52 | 48.52 | 49.0 | 49.2 | 197300.0 | 48.4 |
2020-06-04 | 48.63 | 47.64 | 48.37 | 48.06 | 244200.0 | 47.27 |
2020-06-03 | 49.05 | 48.41 | 49.0 | 48.49 | 146800.0 | 47.7 |
2020-06-02 | 48.71 | 47.8 | 48.12 | 48.55 | 139900.0 | 47.76 |
2020-06-01 | 48.46 | 47.34 | 47.34 | 47.8 | 269800.0 | 47.02 |
2020-05-29 | 47.59 | 46.24 | 46.85 | 47.35 | 314500.0 | 46.58 |
2020-05-28 | 48.45 | 46.95 | 48.45 | 47.05 | 188300.0 | 46.28 |
2020-05-27 | 48.04 | 46.71 | 47.64 | 48.0 | 179500.0 | 47.22 |
2020-05-26 | 47.57 | 46.66 | 47.34 | 47.17 | 250200.0 | 46.4 |
2020-05-22 | 46.37 | 45.47 | 46.22 | 46.36 | 152200.0 | 45.6 |
2020-05-21 | 46.09 | 44.83 | 45.79 | 45.82 | 330700.0 | 45.07 |
2020-05-20 | 45.79 | 45.03 | 45.6 | 45.61 | 200700.0 | 44.86 |
2020-05-19 | 45.68 | 44.87 | 45.42 | 44.89 | 234700.0 | 44.16 |
2020-05-18 | 45.68 | 44.13 | 44.13 | 45.64 | 249300.0 | 44.89 |
2020-05-15 | 44.1 | 42.63 | 43.02 | 43.57 | 761100.0 | 42.86 |
2020-05-14 | 43.59 | 42.13 | 42.9 | 43.23 | 177600.0 | 42.52 |
2020-05-13 | 44.68 | 43.11 | 44.01 | 43.41 | 257000.0 | 42.7 |
2020-05-12 | 46.69 | 44.32 | 46.69 | 44.33 | 232900.0 | 43.61 |
2020-05-11 | 47.19 | 45.92 | 46.63 | 46.33 | 271800.0 | 45.57 |
2020-05-08 | 47.9 | 46.5 | 46.5 | 47.16 | 206100.0 | 46.39 |
2020-05-07 | 49.3 | 43.37 | 47.09 | 46.39 | 528000.0 | 45.63 |
2020-05-06 | 49.63 | 47.74 | 47.89 | 48.88 | 195700.0 | 48.08 |
2020-05-05 | 49.1 | 47.56 | 47.87 | 47.88 | 290700.0 | 47.1 |
2020-05-04 | 48.85 | 46.82 | 48.03 | 47.53 | 294500.0 | 46.75 |
2020-05-01 | 48.71 | 46.88 | 47.95 | 48.19 | 228500.0 | 47.4 |
2020-04-30 | 50.86 | 47.9 | 49.84 | 48.58 | 348300.0 | 47.79 |
2020-04-29 | 51.04 | 49.49 | 49.67 | 50.51 | 227100.0 | 49.68 |
2020-04-28 | 49.81 | 48.12 | 48.43 | 48.64 | 236100.0 | 47.85 |
2020-04-27 | 48.03 | 47.02 | 47.32 | 47.76 | 229100.0 | 46.98 |
2020-04-24 | 47.5 | 46.36 | 47.35 | 47.03 | 133500.0 | 46.26 |
2020-04-23 | 47.44 | 46.18 | 46.51 | 47.13 | 185400.0 | 46.36 |
2020-04-22 | 46.76 | 45.72 | 46.31 | 46.55 | 156700.0 | 45.79 |
2020-04-21 | 47.7 | 45.49 | 46.99 | 45.77 | 195900.0 | 45.02 |
2020-04-20 | 48.32 | 47.06 | 47.06 | 47.82 | 136700.0 | 47.04 |
2020-04-17 | 48.28 | 47.24 | 47.95 | 47.82 | 208300.0 | 47.04 |
2020-04-16 | 48.35 | 46.43 | 47.77 | 46.99 | 189900.0 | 46.22 |
2020-04-15 | 47.68 | 46.14 | 46.5 | 47.37 | 272400.0 | 46.6 |
2020-04-14 | 47.97 | 46.88 | 47.89 | 47.46 | 193900.0 | 46.68 |
2020-04-13 | 47.01 | 45.11 | 46.38 | 46.3 | 181600.0 | 45.54 |
2020-04-09 | 47.01 | 45.25 | 46.2 | 46.54 | 192200.0 | 45.78 |
2020-04-08 | 45.76 | 43.59 | 44.13 | 45.63 | 204100.0 | 44.88 |
2020-04-07 | 46.57 | 43.5 | 45.7 | 43.7 | 229900.0 | 42.99 |
2020-04-06 | 44.92 | 42.32 | 42.32 | 44.63 | 348200.0 | 43.9 |
2020-04-03 | 41.51 | 40.01 | 40.51 | 41.32 | 342800.0 | 40.64 |
2020-04-02 | 42.95 | 40.19 | 40.64 | 40.9 | 218300.0 | 40.23 |
2020-04-01 | 41.6 | 39.56 | 40.61 | 40.79 | 354900.0 | 40.12 |
2020-03-31 | 42.85 | 40.83 | 41.76 | 41.85 | 283300.0 | 41.17 |
2020-03-30 | 43.59 | 40.95 | 41.81 | 41.91 | 177400.0 | 41.23 |
2020-03-27 | 42.71 | 40.44 | 41.55 | 41.2 | 388300.0 | 40.53 |
2020-03-26 | 43.0 | 39.85 | 39.98 | 42.55 | 379600.0 | 41.85 |
2020-03-25 | 40.54 | 38.3 | 39.24 | 39.83 | 657700.0 | 39.18 |
2020-03-24 | 41.57 | 38.15 | 40.31 | 39.22 | 386300.0 | 38.58 |
2020-03-23 | 39.26 | 36.5 | 38.63 | 38.59 | 430400.0 | 37.96 |
2020-03-20 | 42.63 | 37.86 | 41.5 | 38.28 | 571100.0 | 37.65 |
2020-03-19 | 44.36 | 40.81 | 43.71 | 41.34 | 500200.0 | 40.66 |
2020-03-18 | 44.31 | 39.53 | 40.84 | 44.01 | 603500.0 | 43.29 |
2020-03-17 | 43.2 | 39.98 | 41.35 | 41.98 | 611300.0 | 41.29 |
2020-03-16 | 40.73 | 36.33 | 37.96 | 40.32 | 530400.0 | 39.66 |
2020-03-13 | 41.0 | 37.8 | 40.01 | 40.87 | 551600.0 | 40.2 |
2020-03-12 | 39.93 | 37.2 | 38.28 | 38.3 | 676800.0 | 37.67 |
2020-03-11 | 41.47 | 39.28 | 40.95 | 40.71 | 325300.0 | 40.04 |
2020-03-10 | 42.09 | 40.0 | 41.34 | 41.49 | 875700.0 | 40.81 |
2020-03-09 | 42.24 | 39.33 | 40.95 | 39.59 | 296100.0 | 38.94 |
2020-03-06 | 43.2 | 41.26 | 41.36 | 43.07 | 244200.0 | 42.37 |
2020-03-05 | 44.98 | 42.42 | 44.54 | 42.68 | 278200.0 | 41.98 |
2020-03-04 | 46.47 | 44.62 | 45.95 | 45.73 | 206800.0 | 44.75 |
2020-03-03 | 46.74 | 44.62 | 45.57 | 45.3 | 513900.0 | 44.33 |
2020-03-02 | 45.6 | 44.06 | 44.45 | 45.56 | 258600.0 | 44.59 |
2020-02-28 | 45.85 | 43.37 | 44.65 | 44.25 | 428400.0 | 43.3 |
2020-02-27 | 47.87 | 45.8 | 46.47 | 46.36 | 360800.0 | 45.37 |
2020-02-26 | 48.56 | 47.18 | 48.09 | 47.37 | 282600.0 | 46.36 |
2020-02-25 | 50.07 | 47.72 | 50.07 | 47.75 | 305600.0 | 46.73 |
2020-02-24 | 50.71 | 49.88 | 50.1 | 50.2 | 232300.0 | 49.13 |
2020-02-21 | 52.78 | 51.52 | 52.6 | 51.72 | 188400.0 | 50.61 |
2020-02-20 | 53.0 | 51.72 | 52.88 | 52.78 | 268700.0 | 51.65 |
2020-02-19 | 52.94 | 52.3 | 52.48 | 52.74 | 144000.0 | 51.61 |
2020-02-18 | 52.63 | 52.09 | 52.26 | 52.3 | 211400.0 | 51.18 |