GMS Inc. Common Stockのデータ
- Home
- GMS Inc. Common Stockの株価データ
GMS Inc. Common Stockの基本情報
| 名前 |
GMS Inc. Common Stock |
| ティッカー |
GMS |
| 国 |
United States |
| 上場年 |
2016.0 |
| セクター |
Consumer Services |
GMS Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
34.33 |
33.03 |
34.33 |
33.04 |
174900.0 |
33.04 |
| 2021-02-12 |
34.33 |
33.54 |
33.54 |
34.23 |
111800.0 |
34.23 |
| 2021-02-11 |
34.14 |
33.02 |
33.67 |
33.91 |
153000.0 |
33.91 |
| 2021-02-10 |
34.48 |
33.24 |
34.05 |
33.58 |
152800.0 |
33.58 |
| 2021-02-09 |
34.12 |
32.62 |
33.32 |
33.87 |
198100.0 |
33.87 |
| 2021-02-08 |
33.94 |
32.2 |
32.58 |
33.47 |
260200.0 |
33.47 |
| 2021-02-05 |
32.39 |
31.59 |
32.38 |
32.27 |
174300.0 |
32.27 |
| 2021-02-04 |
31.94 |
30.79 |
30.85 |
31.84 |
183200.0 |
31.84 |
| 2021-02-03 |
31.09 |
30.15 |
30.21 |
30.76 |
198200.0 |
30.76 |
| 2021-02-02 |
30.66 |
29.59 |
30.42 |
30.27 |
143200.0 |
30.27 |
| 2021-02-01 |
30.1 |
28.83 |
29.3 |
29.86 |
169800.0 |
29.86 |
| 2021-01-29 |
30.05 |
28.89 |
29.61 |
28.99 |
323400.0 |
28.99 |
| 2021-01-28 |
30.0 |
28.65 |
28.77 |
29.71 |
250900.0 |
29.71 |
| 2021-01-27 |
30.25 |
28.19 |
29.82 |
28.33 |
611700.0 |
28.33 |
| 2021-01-26 |
31.94 |
30.57 |
31.94 |
30.73 |
191400.0 |
30.73 |
| 2021-01-25 |
32.3 |
31.4 |
32.0 |
31.6 |
221000.0 |
31.6 |
| 2021-01-22 |
32.58 |
31.59 |
31.75 |
32.44 |
187500.0 |
32.44 |
| 2021-01-21 |
32.9 |
32.05 |
32.9 |
32.22 |
346200.0 |
32.22 |
| 2021-01-20 |
33.62 |
32.36 |
32.64 |
32.79 |
278000.0 |
32.79 |
| 2021-01-19 |
33.04 |
32.19 |
32.91 |
32.55 |
372800.0 |
32.55 |
| 2021-01-15 |
33.23 |
32.18 |
33.19 |
32.55 |
227200.0 |
32.55 |
| 2021-01-14 |
34.12 |
33.32 |
33.48 |
33.76 |
281500.0 |
33.76 |
| 2021-01-13 |
33.98 |
33.0 |
33.87 |
33.23 |
240500.0 |
33.23 |
| 2021-01-12 |
34.1 |
33.01 |
33.25 |
33.88 |
300800.0 |
33.88 |
| 2021-01-11 |
33.24 |
32.37 |
32.61 |
33.03 |
297400.0 |
33.03 |
| 2021-01-08 |
33.87 |
32.58 |
33.67 |
33.15 |
570400.0 |
33.15 |
| 2021-01-07 |
33.41 |
32.53 |
32.82 |
33.41 |
278200.0 |
33.41 |
| 2021-01-06 |
32.98 |
31.38 |
31.55 |
32.45 |
405700.0 |
32.45 |
| 2021-01-05 |
31.22 |
29.17 |
29.18 |
30.83 |
463000.0 |
30.83 |
| 2021-01-04 |
30.57 |
29.16 |
30.57 |
29.29 |
254300.0 |
29.29 |
| 2020-12-31 |
30.89 |
30.16 |
30.63 |
30.48 |
228700.0 |
30.48 |
| 2020-12-30 |
30.8 |
30.06 |
30.06 |
30.59 |
176300.0 |
30.59 |
| 2020-12-29 |
31.26 |
29.67 |
31.26 |
30.07 |
185900.0 |
30.07 |
| 2020-12-28 |
31.45 |
30.6 |
30.6 |
31.13 |
341200.0 |
31.13 |
| 2020-12-24 |
30.2 |
29.51 |
30.2 |
30.15 |
58800.0 |
30.15 |
| 2020-12-23 |
30.17 |
29.28 |
29.97 |
30.01 |
334300.0 |
30.01 |
| 2020-12-22 |
30.03 |
28.8 |
29.15 |
30.0 |
438300.0 |
30.0 |
| 2020-12-21 |
29.4 |
27.77 |
28.16 |
29.3 |
389000.0 |
29.3 |
| 2020-12-18 |
29.41 |
28.34 |
28.53 |
29.01 |
1164900.0 |
29.01 |
| 2020-12-17 |
28.5 |
27.75 |
28.03 |
28.45 |
185400.0 |
28.45 |
| 2020-12-16 |
28.5 |
27.63 |
28.34 |
27.72 |
419100.0 |
27.72 |
| 2020-12-15 |
28.44 |
27.65 |
27.85 |
28.3 |
215100.0 |
28.3 |
| 2020-12-14 |
28.59 |
27.59 |
28.15 |
27.62 |
263900.0 |
27.62 |
| 2020-12-11 |
28.34 |
27.77 |
28.21 |
27.95 |
236500.0 |
27.95 |
| 2020-12-10 |
28.69 |
28.04 |
28.4 |
28.44 |
148500.0 |
28.44 |
| 2020-12-09 |
29.21 |
28.25 |
28.48 |
28.57 |
289900.0 |
28.57 |
| 2020-12-08 |
28.48 |
27.71 |
27.98 |
28.31 |
365100.0 |
28.31 |
| 2020-12-07 |
28.34 |
26.77 |
27.06 |
28.22 |
383700.0 |
28.22 |
| 2020-12-04 |
28.84 |
27.04 |
28.53 |
27.41 |
545600.0 |
27.41 |
| 2020-12-03 |
30.14 |
28.37 |
29.55 |
29.3 |
455300.0 |
29.3 |
| 2020-12-02 |
30.37 |
29.27 |
30.3 |
30.24 |
401600.0 |
30.24 |
| 2020-12-01 |
31.56 |
30.07 |
31.56 |
30.42 |
479900.0 |
30.42 |
| 2020-11-30 |
31.75 |
30.52 |
31.75 |
31.23 |
453600.0 |
31.23 |
| 2020-11-27 |
32.27 |
31.51 |
31.8 |
31.85 |
190800.0 |
31.85 |
| 2020-11-25 |
32.83 |
31.75 |
32.83 |
31.88 |
282500.0 |
31.88 |
| 2020-11-24 |
33.18 |
32.14 |
33.01 |
33.11 |
393400.0 |
33.11 |
| 2020-11-23 |
32.59 |
31.53 |
31.55 |
32.54 |
388900.0 |
32.54 |
| 2020-11-20 |
31.39 |
30.63 |
30.93 |
31.14 |
219400.0 |
31.14 |
| 2020-11-19 |
31.61 |
30.4 |
31.36 |
31.36 |
235400.0 |
31.36 |
| 2020-11-18 |
32.72 |
31.24 |
31.85 |
31.34 |
524400.0 |
31.34 |
| 2020-11-17 |
32.17 |
30.11 |
31.17 |
31.78 |
877500.0 |
31.78 |
| 2020-11-16 |
34.57 |
29.15 |
29.5 |
33.8 |
1616400.0 |
33.8 |
| 2020-11-13 |
29.15 |
28.35 |
28.36 |
28.82 |
261500.0 |
28.82 |
| 2020-11-12 |
28.44 |
27.5 |
28.26 |
27.98 |
268800.0 |
27.98 |
| 2020-11-11 |
29.39 |
27.99 |
29.28 |
28.73 |
238500.0 |
28.73 |
| 2020-11-10 |
29.3 |
26.67 |
26.89 |
29.19 |
646700.0 |
29.19 |
| 2020-11-09 |
27.83 |
25.51 |
26.95 |
26.5 |
426800.0 |
26.5 |
| 2020-11-06 |
25.22 |
24.4 |
25.22 |
24.9 |
178800.0 |
24.9 |
| 2020-11-05 |
25.48 |
24.82 |
24.82 |
25.03 |
169700.0 |
25.03 |
| 2020-11-04 |
24.69 |
23.18 |
23.49 |
24.48 |
185500.0 |
24.48 |
| 2020-11-03 |
24.96 |
23.92 |
24.87 |
24.04 |
298400.0 |
24.04 |
| 2020-11-02 |
24.27 |
22.99 |
22.99 |
24.26 |
210800.0 |
24.26 |
| 2020-10-30 |
22.91 |
22.07 |
22.53 |
22.6 |
328000.0 |
22.6 |
| 2020-10-29 |
23.05 |
22.19 |
22.45 |
22.74 |
194400.0 |
22.74 |
| 2020-10-28 |
23.3 |
22.57 |
22.94 |
22.62 |
255500.0 |
22.62 |
| 2020-10-27 |
23.97 |
23.38 |
23.97 |
23.51 |
228900.0 |
23.51 |
| 2020-10-26 |
24.6 |
23.53 |
24.46 |
24.1 |
248200.0 |
24.1 |
| 2020-10-23 |
25.17 |
24.49 |
24.76 |
24.89 |
124700.0 |
24.89 |
| 2020-10-22 |
25.55 |
24.42 |
25.44 |
24.58 |
255400.0 |
24.58 |
| 2020-10-21 |
26.34 |
25.23 |
26.29 |
25.3 |
201100.0 |
25.3 |
| 2020-10-20 |
26.79 |
26.2 |
26.62 |
26.27 |
186600.0 |
26.27 |
| 2020-10-19 |
27.25 |
26.38 |
27.18 |
26.5 |
174100.0 |
26.5 |
| 2020-10-16 |
27.12 |
26.66 |
26.95 |
26.96 |
198200.0 |
26.96 |
| 2020-10-15 |
26.98 |
25.92 |
25.92 |
26.9 |
223500.0 |
26.9 |
| 2020-10-14 |
26.66 |
26.06 |
26.31 |
26.37 |
139600.0 |
26.37 |
| 2020-10-13 |
27.21 |
26.32 |
26.85 |
26.35 |
204400.0 |
26.35 |
| 2020-10-12 |
27.43 |
26.64 |
26.79 |
27.24 |
112000.0 |
27.24 |
| 2020-10-09 |
27.23 |
26.49 |
27.16 |
26.78 |
174000.0 |
26.78 |
| 2020-10-08 |
26.96 |
26.45 |
26.91 |
26.8 |
199200.0 |
26.8 |
| 2020-10-07 |
26.77 |
26.18 |
26.28 |
26.5 |
323200.0 |
26.5 |
| 2020-10-06 |
26.73 |
25.85 |
25.85 |
25.92 |
425500.0 |
25.92 |
| 2020-10-05 |
25.77 |
25.09 |
25.24 |
25.43 |
284000.0 |
25.43 |
| 2020-10-02 |
25.08 |
23.92 |
24.05 |
24.86 |
324000.0 |
24.86 |
| 2020-10-01 |
24.79 |
23.78 |
24.35 |
24.62 |
226200.0 |
24.62 |
| 2020-09-30 |
24.61 |
23.9 |
24.07 |
24.1 |
265200.0 |
24.1 |
| 2020-09-29 |
24.03 |
23.5 |
23.92 |
23.92 |
237900.0 |
23.92 |
| 2020-09-28 |
24.14 |
22.94 |
22.94 |
23.92 |
268100.0 |
23.92 |
| 2020-09-25 |
22.84 |
22.24 |
22.24 |
22.58 |
192900.0 |
22.58 |
| 2020-09-24 |
23.04 |
21.96 |
22.38 |
22.48 |
318700.0 |
22.48 |
| 2020-09-23 |
22.92 |
22.31 |
22.58 |
22.35 |
371500.0 |
22.35 |
| 2020-09-22 |
22.87 |
21.87 |
21.87 |
22.72 |
328000.0 |
22.72 |
| 2020-09-21 |
22.33 |
21.41 |
22.0 |
21.92 |
278200.0 |
21.92 |
| 2020-09-18 |
23.41 |
22.6 |
23.21 |
22.71 |
698900.0 |
22.71 |
| 2020-09-17 |
23.79 |
23.1 |
23.28 |
23.19 |
236800.0 |
23.19 |
| 2020-09-16 |
24.02 |
23.33 |
23.5 |
23.77 |
324900.0 |
23.77 |
| 2020-09-15 |
23.91 |
23.39 |
23.62 |
23.39 |
177100.0 |
23.39 |
| 2020-09-14 |
23.8 |
23.09 |
23.76 |
23.5 |
197100.0 |
23.5 |
| 2020-09-11 |
23.55 |
23.03 |
23.4 |
23.4 |
180200.0 |
23.4 |
| 2020-09-10 |
23.66 |
23.06 |
23.59 |
23.26 |
229700.0 |
23.26 |
| 2020-09-09 |
23.94 |
22.99 |
23.76 |
23.44 |
318100.0 |
23.44 |
| 2020-09-08 |
24.41 |
23.56 |
24.16 |
23.57 |
411300.0 |
23.57 |
| 2020-09-04 |
25.97 |
23.78 |
25.56 |
24.58 |
646800.0 |
24.58 |
| 2020-09-03 |
27.52 |
24.92 |
27.18 |
24.92 |
788400.0 |
24.92 |
| 2020-09-02 |
27.92 |
27.14 |
27.77 |
27.78 |
297300.0 |
27.78 |
| 2020-09-01 |
27.73 |
26.17 |
26.28 |
27.7 |
338000.0 |
27.7 |
| 2020-08-31 |
26.78 |
25.97 |
26.2 |
26.49 |
269200.0 |
26.49 |
| 2020-08-28 |
26.37 |
25.72 |
25.92 |
26.28 |
180200.0 |
26.28 |
| 2020-08-27 |
26.17 |
25.65 |
25.86 |
25.88 |
196700.0 |
25.88 |
| 2020-08-26 |
25.94 |
25.41 |
25.86 |
25.64 |
221000.0 |
25.64 |
| 2020-08-25 |
26.06 |
25.35 |
26.06 |
26.02 |
310900.0 |
26.02 |
| 2020-08-24 |
26.65 |
25.65 |
26.17 |
25.87 |
271400.0 |
25.87 |
| 2020-08-21 |
25.9 |
25.26 |
25.64 |
25.84 |
244100.0 |
25.84 |
| 2020-08-20 |
25.99 |
25.63 |
25.8 |
25.81 |
366400.0 |
25.81 |
| 2020-08-19 |
26.57 |
26.06 |
26.25 |
26.25 |
198400.0 |
26.25 |
| 2020-08-18 |
26.76 |
26.08 |
26.58 |
26.17 |
150800.0 |
26.17 |
| 2020-08-17 |
26.81 |
26.29 |
26.81 |
26.59 |
173900.0 |
26.59 |
| 2020-08-14 |
26.82 |
26.21 |
26.36 |
26.62 |
228500.0 |
26.62 |
| 2020-08-13 |
26.74 |
26.27 |
26.36 |
26.62 |
225400.0 |
26.62 |
| 2020-08-12 |
27.43 |
26.37 |
26.98 |
26.58 |
303300.0 |
26.58 |
| 2020-08-11 |
27.4 |
26.29 |
26.97 |
26.38 |
377100.0 |
26.38 |
| 2020-08-10 |
27.06 |
25.93 |
25.95 |
26.55 |
238600.0 |
26.55 |
| 2020-08-07 |
25.75 |
24.87 |
25.03 |
25.72 |
166000.0 |
25.72 |
| 2020-08-06 |
25.57 |
24.94 |
25.44 |
25.18 |
153900.0 |
25.18 |
| 2020-08-05 |
25.61 |
24.82 |
25.21 |
25.54 |
195500.0 |
25.54 |
| 2020-08-04 |
25.22 |
24.36 |
24.36 |
24.78 |
198400.0 |
24.78 |
| 2020-08-03 |
24.82 |
23.5 |
23.6 |
24.65 |
217700.0 |
24.65 |
| 2020-07-31 |
23.58 |
23.05 |
23.3 |
23.43 |
259400.0 |
23.43 |
| 2020-07-30 |
23.74 |
23.01 |
23.36 |
23.56 |
259400.0 |
23.56 |
| 2020-07-29 |
24.04 |
23.28 |
23.34 |
23.96 |
216100.0 |
23.96 |
| 2020-07-28 |
24.51 |
23.37 |
24.51 |
23.41 |
251500.0 |
23.41 |
| 2020-07-27 |
24.75 |
24.0 |
24.0 |
24.73 |
128600.0 |
24.73 |
| 2020-07-24 |
24.41 |
23.99 |
24.41 |
24.01 |
214300.0 |
24.01 |
| 2020-07-23 |
25.05 |
24.26 |
24.26 |
24.49 |
295800.0 |
24.49 |
| 2020-07-22 |
24.54 |
23.38 |
23.62 |
24.29 |
320600.0 |
24.29 |
| 2020-07-21 |
24.59 |
23.61 |
24.25 |
23.81 |
335000.0 |
23.81 |
| 2020-07-20 |
24.51 |
23.77 |
24.36 |
24.06 |
216900.0 |
24.06 |
| 2020-07-17 |
24.94 |
24.1 |
24.94 |
24.56 |
336900.0 |
24.56 |
| 2020-07-16 |
24.99 |
23.85 |
23.85 |
24.89 |
460300.0 |
24.89 |
| 2020-07-15 |
24.26 |
23.46 |
24.14 |
23.89 |
795900.0 |
23.89 |
| 2020-07-14 |
23.28 |
22.46 |
22.66 |
23.26 |
525300.0 |
23.26 |
| 2020-07-13 |
23.7 |
22.7 |
23.45 |
22.72 |
230200.0 |
22.72 |
| 2020-07-10 |
23.12 |
22.32 |
22.58 |
23.08 |
202400.0 |
23.08 |
| 2020-07-09 |
23.6 |
22.41 |
23.6 |
22.51 |
226000.0 |
22.51 |
| 2020-07-08 |
23.63 |
22.87 |
22.98 |
23.63 |
333200.0 |
23.63 |
| 2020-07-07 |
23.64 |
22.93 |
23.38 |
23.13 |
315600.0 |
23.13 |
| 2020-07-06 |
24.34 |
23.65 |
24.15 |
23.86 |
433200.0 |
23.86 |
| 2020-07-02 |
24.86 |
23.58 |
24.14 |
23.72 |
215800.0 |
23.72 |
| 2020-07-01 |
25.1 |
23.5 |
24.58 |
23.62 |
302800.0 |
23.62 |
| 2020-06-30 |
24.74 |
23.55 |
23.67 |
24.59 |
539500.0 |
24.59 |
| 2020-06-29 |
24.68 |
23.32 |
24.14 |
23.62 |
392000.0 |
23.62 |
| 2020-06-26 |
24.35 |
22.57 |
24.28 |
23.47 |
1130700.0 |
23.47 |
| 2020-06-25 |
24.55 |
22.98 |
24.03 |
24.21 |
579500.0 |
24.21 |
| 2020-06-24 |
23.67 |
22.27 |
23.42 |
22.67 |
438400.0 |
22.67 |
| 2020-06-23 |
23.82 |
23.03 |
23.37 |
23.62 |
182400.0 |
23.62 |
| 2020-06-22 |
22.97 |
22.04 |
22.21 |
22.93 |
270500.0 |
22.93 |
| 2020-06-19 |
23.47 |
22.5 |
23.45 |
22.65 |
403000.0 |
22.65 |
| 2020-06-18 |
23.52 |
22.66 |
22.89 |
22.99 |
171800.0 |
22.99 |
| 2020-06-17 |
23.95 |
23.07 |
23.95 |
23.35 |
201300.0 |
23.35 |
| 2020-06-16 |
24.56 |
23.09 |
24.56 |
24.05 |
272400.0 |
24.05 |
| 2020-06-15 |
23.21 |
21.0 |
21.0 |
23.2 |
223500.0 |
23.2 |
| 2020-06-12 |
23.32 |
21.28 |
23.07 |
22.17 |
288000.0 |
22.17 |
| 2020-06-11 |
22.8 |
21.54 |
22.15 |
21.79 |
257600.0 |
21.79 |
| 2020-06-10 |
24.81 |
23.39 |
24.81 |
23.84 |
324200.0 |
23.84 |
| 2020-06-09 |
25.02 |
23.95 |
24.31 |
24.44 |
276400.0 |
24.44 |
| 2020-06-08 |
25.63 |
24.57 |
25.26 |
24.69 |
324300.0 |
24.69 |
| 2020-06-05 |
25.05 |
23.35 |
24.0 |
24.66 |
521500.0 |
24.66 |
| 2020-06-04 |
23.27 |
21.38 |
21.39 |
22.86 |
346700.0 |
22.86 |
| 2020-06-03 |
22.73 |
21.59 |
22.38 |
21.69 |
283800.0 |
21.69 |
| 2020-06-02 |
22.13 |
20.49 |
20.8 |
21.78 |
346600.0 |
21.78 |
| 2020-06-01 |
21.03 |
20.34 |
20.69 |
20.42 |
315300.0 |
20.42 |
| 2020-05-29 |
20.77 |
19.9 |
20.37 |
20.49 |
431200.0 |
20.49 |
| 2020-05-28 |
22.43 |
20.61 |
22.43 |
20.7 |
321000.0 |
20.7 |
| 2020-05-27 |
22.25 |
20.91 |
22.01 |
21.75 |
509100.0 |
21.75 |
| 2020-05-26 |
21.64 |
20.75 |
21.18 |
21.37 |
301400.0 |
21.37 |
| 2020-05-22 |
20.17 |
19.11 |
19.49 |
20.1 |
191900.0 |
20.1 |
| 2020-05-21 |
19.63 |
18.76 |
19.27 |
19.2 |
273400.0 |
19.2 |
| 2020-05-20 |
19.96 |
19.12 |
19.19 |
19.39 |
230600.0 |
19.39 |
| 2020-05-19 |
19.86 |
18.08 |
19.86 |
18.62 |
438800.0 |
18.62 |
| 2020-05-18 |
20.3 |
18.83 |
19.03 |
20.15 |
407500.0 |
20.15 |
| 2020-05-15 |
17.82 |
17.19 |
17.32 |
17.74 |
305900.0 |
17.74 |
| 2020-05-14 |
17.49 |
15.24 |
15.55 |
17.43 |
368400.0 |
17.43 |
| 2020-05-13 |
17.35 |
15.85 |
17.28 |
16.08 |
293600.0 |
16.08 |
| 2020-05-12 |
18.81 |
17.56 |
18.55 |
17.62 |
341000.0 |
17.62 |
| 2020-05-11 |
18.59 |
17.52 |
17.97 |
18.49 |
304400.0 |
18.49 |
| 2020-05-08 |
18.69 |
17.98 |
18.54 |
18.39 |
345600.0 |
18.39 |
| 2020-05-07 |
17.98 |
16.78 |
16.78 |
17.87 |
278600.0 |
17.87 |
| 2020-05-06 |
17.71 |
16.72 |
17.42 |
16.75 |
280800.0 |
16.75 |
| 2020-05-05 |
18.93 |
17.37 |
18.31 |
17.42 |
389100.0 |
17.42 |
| 2020-05-04 |
17.97 |
17.02 |
17.28 |
17.73 |
376400.0 |
17.73 |
| 2020-05-01 |
17.97 |
17.3 |
17.73 |
17.85 |
369200.0 |
17.85 |
| 2020-04-30 |
18.97 |
18.1 |
18.97 |
18.38 |
435900.0 |
18.38 |
| 2020-04-29 |
19.97 |
17.86 |
18.37 |
19.68 |
657900.0 |
19.68 |
| 2020-04-28 |
17.65 |
16.61 |
16.9 |
17.56 |
327400.0 |
17.56 |
| 2020-04-27 |
16.45 |
15.08 |
15.21 |
16.33 |
483500.0 |
16.33 |
| 2020-04-24 |
15.2 |
14.33 |
14.67 |
15.0 |
232100.0 |
15.0 |
| 2020-04-23 |
14.83 |
13.97 |
14.11 |
14.59 |
323500.0 |
14.59 |
| 2020-04-22 |
14.49 |
13.9 |
14.41 |
14.08 |
383800.0 |
14.08 |
| 2020-04-21 |
14.21 |
13.84 |
13.89 |
13.95 |
377000.0 |
13.95 |
| 2020-04-20 |
14.58 |
13.83 |
14.24 |
14.3 |
307000.0 |
14.3 |
| 2020-04-17 |
14.93 |
13.95 |
14.02 |
14.67 |
389400.0 |
14.67 |
| 2020-04-16 |
14.15 |
13.23 |
13.97 |
13.46 |
447300.0 |
13.46 |
| 2020-04-15 |
14.4 |
13.48 |
14.03 |
13.97 |
407000.0 |
13.97 |
| 2020-04-14 |
15.55 |
14.69 |
15.18 |
14.73 |
413000.0 |
14.73 |
| 2020-04-13 |
15.74 |
14.57 |
15.62 |
14.83 |
392100.0 |
14.83 |
| 2020-04-09 |
16.04 |
14.64 |
15.03 |
15.82 |
638100.0 |
15.82 |
| 2020-04-08 |
14.89 |
14.08 |
14.33 |
14.55 |
926000.0 |
14.55 |
| 2020-04-07 |
16.3 |
13.98 |
14.57 |
14.06 |
797400.0 |
14.06 |
| 2020-04-06 |
15.05 |
13.25 |
13.33 |
14.89 |
383900.0 |
14.89 |
| 2020-04-03 |
14.47 |
12.33 |
14.25 |
12.66 |
494000.0 |
12.66 |
| 2020-04-02 |
15.03 |
13.64 |
14.17 |
14.34 |
445200.0 |
14.34 |
| 2020-04-01 |
15.3 |
13.98 |
15.12 |
14.51 |
418600.0 |
14.51 |
| 2020-03-31 |
16.09 |
15.11 |
15.35 |
15.73 |
501400.0 |
15.73 |
| 2020-03-30 |
15.79 |
15.09 |
15.43 |
15.64 |
305800.0 |
15.64 |
| 2020-03-27 |
17.02 |
15.39 |
16.51 |
15.49 |
558200.0 |
15.49 |
| 2020-03-26 |
17.5 |
15.75 |
16.28 |
17.36 |
743500.0 |
17.36 |
| 2020-03-25 |
15.83 |
12.15 |
12.46 |
15.15 |
1058200.0 |
15.15 |
| 2020-03-24 |
12.67 |
11.03 |
11.24 |
12.33 |
803100.0 |
12.33 |
| 2020-03-23 |
11.67 |
10.41 |
11.67 |
10.74 |
606400.0 |
10.74 |
| 2020-03-20 |
13.08 |
11.39 |
12.06 |
11.71 |
707100.0 |
11.71 |
| 2020-03-19 |
12.17 |
10.39 |
10.93 |
11.95 |
1091900.0 |
11.95 |
| 2020-03-18 |
13.12 |
10.71 |
13.09 |
11.01 |
803400.0 |
11.01 |
| 2020-03-17 |
14.14 |
11.5 |
12.97 |
13.71 |
852500.0 |
13.71 |
| 2020-03-16 |
14.99 |
12.11 |
14.19 |
12.97 |
718300.0 |
12.97 |
| 2020-03-13 |
17.25 |
14.75 |
17.25 |
15.91 |
804600.0 |
15.91 |
| 2020-03-12 |
17.75 |
15.96 |
17.72 |
16.19 |
678500.0 |
16.19 |
| 2020-03-11 |
20.57 |
18.94 |
20.18 |
19.2 |
410800.0 |
19.2 |
| 2020-03-10 |
21.7 |
19.76 |
21.7 |
20.94 |
683000.0 |
20.94 |
| 2020-03-09 |
22.26 |
19.58 |
19.58 |
20.8 |
487800.0 |
20.8 |
| 2020-03-06 |
23.31 |
21.97 |
22.13 |
23.03 |
480200.0 |
23.03 |
| 2020-03-05 |
25.14 |
22.21 |
25.14 |
23.04 |
929500.0 |
23.04 |
| 2020-03-04 |
24.18 |
23.2 |
23.85 |
24.09 |
407500.0 |
24.09 |
| 2020-03-03 |
24.46 |
22.99 |
23.77 |
23.39 |
506600.0 |
23.39 |
| 2020-03-02 |
23.86 |
22.68 |
23.05 |
23.82 |
449700.0 |
23.82 |
| 2020-02-28 |
23.2 |
21.76 |
21.84 |
22.85 |
449800.0 |
22.85 |
| 2020-02-27 |
23.87 |
21.82 |
22.89 |
22.51 |
454200.0 |
22.51 |
| 2020-02-26 |
25.07 |
23.48 |
24.95 |
23.49 |
274900.0 |
23.49 |
| 2020-02-25 |
27.2 |
24.73 |
27.2 |
24.81 |
292800.0 |
24.81 |
| 2020-02-24 |
27.44 |
26.72 |
27.06 |
27.05 |
220400.0 |
27.05 |
| 2020-02-21 |
28.66 |
27.92 |
28.49 |
28.06 |
124300.0 |
28.06 |
| 2020-02-20 |
29.0 |
28.17 |
28.52 |
28.58 |
156200.0 |
28.58 |
| 2020-02-19 |
28.98 |
28.41 |
28.41 |
28.62 |
183900.0 |
28.62 |
| 2020-02-18 |
29.12 |
28.19 |
28.74 |
28.32 |
154500.0 |
28.32 |