名前 | Helios Technologies Inc. Common Stock |
ティッカー | HLIO |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 61.0 | 59.94 | 60.39 | 60.76 | 91600.0 | 60.76 |
2021-02-12 | 60.68 | 59.42 | 59.99 | 60.6 | 122300.0 | 60.6 |
2021-02-11 | 61.42 | 59.01 | 60.91 | 60.33 | 67000.0 | 60.33 |
2021-02-10 | 62.47 | 61.16 | 62.47 | 61.47 | 64200.0 | 61.47 |
2021-02-09 | 62.63 | 61.04 | 61.73 | 61.99 | 63700.0 | 61.99 |
2021-02-08 | 62.05 | 59.96 | 60.6 | 61.99 | 76400.0 | 61.99 |
2021-02-05 | 60.37 | 57.87 | 60.37 | 60.19 | 85700.0 | 60.19 |
2021-02-04 | 60.02 | 57.23 | 57.23 | 59.69 | 141400.0 | 59.69 |
2021-02-03 | 57.38 | 56.48 | 56.64 | 57.38 | 72000.0 | 57.38 |
2021-02-02 | 57.73 | 56.29 | 56.5 | 57.03 | 72200.0 | 57.03 |
2021-02-01 | 56.08 | 53.61 | 54.87 | 55.81 | 78800.0 | 55.81 |
2021-01-29 | 54.87 | 53.83 | 54.66 | 54.55 | 130100.0 | 54.55 |
2021-01-28 | 55.41 | 54.35 | 55.11 | 55.03 | 89400.0 | 55.03 |
2021-01-27 | 57.0 | 53.53 | 55.58 | 54.65 | 147500.0 | 54.65 |
2021-01-26 | 58.82 | 56.59 | 57.84 | 57.0 | 75000.0 | 57.0 |
2021-01-25 | 58.05 | 56.5 | 58.05 | 57.2 | 86100.0 | 57.2 |
2021-01-22 | 58.56 | 56.53 | 56.71 | 58.5 | 93900.0 | 58.5 |
2021-01-21 | 58.3 | 56.5 | 58.22 | 57.48 | 52000.0 | 57.48 |
2021-01-20 | 59.31 | 57.11 | 57.89 | 57.73 | 67700.0 | 57.73 |
2021-01-19 | 59.25 | 57.0 | 58.61 | 57.51 | 93900.0 | 57.51 |
2021-01-15 | 58.92 | 57.2 | 58.5 | 57.81 | 131900.0 | 57.81 |
2021-01-14 | 59.45 | 57.99 | 58.12 | 59.14 | 87100.0 | 59.14 |
2021-01-13 | 59.22 | 57.86 | 59.13 | 57.94 | 45900.0 | 57.94 |
2021-01-12 | 59.88 | 58.38 | 58.38 | 59.52 | 68900.0 | 59.52 |
2021-01-11 | 58.6 | 56.57 | 56.57 | 58.38 | 62900.0 | 58.38 |
2021-01-08 | 58.96 | 56.4 | 58.96 | 57.52 | 145700.0 | 57.52 |
2021-01-07 | 58.37 | 56.94 | 57.34 | 58.29 | 82800.0 | 58.29 |
2021-01-06 | 57.67 | 53.96 | 53.96 | 57.39 | 174600.0 | 57.39 |
2021-01-05 | 54.39 | 51.47 | 51.97 | 53.56 | 168500.0 | 53.56 |
2021-01-04 | 53.66 | 51.48 | 53.45 | 51.92 | 90300.0 | 51.92 |
2020-12-31 | 53.86 | 52.69 | 52.76 | 53.29 | 86400.0 | 53.2 |
2020-12-30 | 53.5 | 52.18 | 52.18 | 52.87 | 62000.0 | 52.78 |
2020-12-29 | 53.46 | 51.59 | 53.02 | 52.18 | 46900.0 | 52.09 |
2020-12-28 | 53.78 | 52.28 | 53.27 | 52.77 | 61500.0 | 52.68 |
2020-12-24 | 53.24 | 50.9 | 52.21 | 52.76 | 27000.0 | 52.67 |
2020-12-23 | 52.55 | 51.9 | 52.28 | 52.21 | 41400.0 | 52.12 |
2020-12-22 | 53.43 | 51.47 | 52.57 | 51.95 | 86500.0 | 51.86 |
2020-12-21 | 52.7 | 50.91 | 52.2 | 52.63 | 103700.0 | 52.54 |
2020-12-18 | 54.2 | 52.32 | 53.29 | 53.26 | 265700.0 | 53.17 |
2020-12-17 | 53.12 | 51.89 | 53.07 | 52.94 | 71800.0 | 52.85 |
2020-12-16 | 53.94 | 52.2 | 53.5 | 52.79 | 94800.0 | 52.7 |
2020-12-15 | 53.87 | 52.1 | 52.27 | 53.85 | 93600.0 | 53.76 |
2020-12-14 | 53.82 | 51.36 | 53.82 | 51.9 | 99300.0 | 51.81 |
2020-12-11 | 53.17 | 51.31 | 51.31 | 52.54 | 52200.0 | 52.45 |
2020-12-10 | 52.48 | 51.0 | 51.44 | 51.63 | 88900.0 | 51.54 |
2020-12-09 | 52.38 | 51.39 | 51.55 | 52.0 | 83600.0 | 51.91 |
2020-12-08 | 50.86 | 49.14 | 49.14 | 50.7 | 135100.0 | 50.61 |
2020-12-07 | 50.32 | 49.08 | 49.83 | 49.57 | 76300.0 | 49.49 |
2020-12-04 | 49.99 | 47.97 | 49.48 | 49.83 | 85000.0 | 49.75 |
2020-12-03 | 50.17 | 49.04 | 49.04 | 49.25 | 37100.0 | 49.17 |
2020-12-02 | 49.62 | 47.69 | 49.09 | 49.09 | 61500.0 | 49.01 |
2020-12-01 | 50.69 | 48.76 | 49.91 | 49.09 | 93900.0 | 49.01 |
2020-11-30 | 50.11 | 48.71 | 49.59 | 49.23 | 119700.0 | 49.15 |
2020-11-27 | 51.27 | 49.51 | 50.77 | 49.83 | 22900.0 | 49.75 |
2020-11-25 | 51.45 | 48.28 | 51.36 | 50.72 | 77900.0 | 50.63 |
2020-11-24 | 52.0 | 48.71 | 50.01 | 51.68 | 153600.0 | 51.59 |
2020-11-23 | 50.04 | 48.52 | 48.8 | 49.47 | 67300.0 | 49.39 |
2020-11-20 | 48.92 | 46.99 | 48.6 | 48.41 | 159600.0 | 48.33 |
2020-11-19 | 49.23 | 47.78 | 48.39 | 49.16 | 93300.0 | 49.08 |
2020-11-18 | 50.26 | 48.55 | 49.95 | 48.63 | 89200.0 | 48.55 |
2020-11-17 | 50.17 | 48.76 | 49.48 | 49.65 | 110900.0 | 49.57 |
2020-11-16 | 50.25 | 49.0 | 49.73 | 49.9 | 115400.0 | 49.82 |
2020-11-13 | 49.53 | 48.09 | 49.38 | 48.5 | 109500.0 | 48.42 |
2020-11-12 | 49.89 | 45.15 | 49.44 | 48.98 | 134400.0 | 48.9 |
2020-11-11 | 50.0 | 48.39 | 49.94 | 49.95 | 86000.0 | 49.87 |
2020-11-10 | 50.0 | 47.22 | 48.05 | 49.92 | 177900.0 | 49.84 |
2020-11-09 | 48.05 | 44.25 | 45.01 | 47.66 | 187300.0 | 47.58 |
2020-11-06 | 45.0 | 44.19 | 44.87 | 44.25 | 37200.0 | 44.18 |
2020-11-05 | 45.08 | 43.35 | 45.08 | 44.65 | 50700.0 | 44.57 |
2020-11-04 | 44.99 | 42.42 | 44.45 | 43.04 | 79300.0 | 42.97 |
2020-11-03 | 45.25 | 42.95 | 44.4 | 44.75 | 168700.0 | 44.67 |
2020-11-02 | 44.04 | 41.51 | 42.47 | 43.55 | 148600.0 | 43.48 |
2020-10-30 | 42.53 | 41.35 | 41.72 | 41.84 | 107700.0 | 41.77 |
2020-10-29 | 42.03 | 39.92 | 41.36 | 41.81 | 79300.0 | 41.74 |
2020-10-28 | 44.17 | 41.34 | 42.44 | 41.5 | 73700.0 | 41.43 |
2020-10-27 | 44.24 | 42.99 | 43.67 | 43.43 | 148000.0 | 43.36 |
2020-10-26 | 43.81 | 42.78 | 43.6 | 43.81 | 71900.0 | 43.74 |
2020-10-23 | 44.53 | 43.45 | 44.33 | 44.12 | 73000.0 | 44.05 |
2020-10-22 | 44.8 | 43.59 | 44.0 | 44.32 | 134900.0 | 44.25 |
2020-10-21 | 44.44 | 42.75 | 43.0 | 44.17 | 158600.0 | 44.1 |
2020-10-20 | 43.37 | 42.55 | 42.6 | 43.25 | 67100.0 | 43.18 |
2020-10-19 | 43.24 | 41.9 | 42.68 | 42.13 | 78000.0 | 42.06 |
2020-10-16 | 43.24 | 42.23 | 42.23 | 42.36 | 102200.0 | 42.29 |
2020-10-15 | 42.54 | 40.38 | 40.38 | 42.52 | 69600.0 | 42.45 |
2020-10-14 | 41.9 | 40.49 | 41.76 | 40.91 | 113200.0 | 40.84 |
2020-10-13 | 41.99 | 40.74 | 41.84 | 41.68 | 163900.0 | 41.61 |
2020-10-12 | 42.69 | 40.27 | 40.27 | 41.98 | 339700.0 | 41.91 |
2020-10-09 | 41.3 | 39.27 | 41.3 | 39.88 | 49800.0 | 39.81 |
2020-10-08 | 40.0 | 38.9 | 39.52 | 39.54 | 60300.0 | 39.47 |
2020-10-07 | 40.04 | 38.66 | 39.25 | 39.24 | 68400.0 | 39.17 |
2020-10-06 | 40.59 | 38.77 | 39.03 | 38.83 | 72400.0 | 38.76 |
2020-10-05 | 38.9 | 37.38 | 37.64 | 38.63 | 86500.0 | 38.56 |
2020-10-02 | 37.84 | 35.8 | 36.11 | 37.36 | 59400.0 | 37.3 |
2020-10-01 | 37.14 | 35.84 | 36.49 | 36.97 | 113100.0 | 36.82 |
2020-09-30 | 37.51 | 35.95 | 37.08 | 36.4 | 91400.0 | 36.25 |
2020-09-29 | 37.18 | 36.44 | 36.93 | 36.92 | 37500.0 | 36.77 |
2020-09-28 | 37.39 | 36.37 | 36.37 | 36.93 | 51200.0 | 36.78 |
2020-09-25 | 36.41 | 35.88 | 36.12 | 35.97 | 44300.0 | 35.82 |
2020-09-24 | 37.08 | 35.84 | 36.4 | 36.28 | 52200.0 | 36.13 |
2020-09-23 | 37.15 | 36.11 | 36.33 | 36.32 | 88300.0 | 36.17 |
2020-09-22 | 36.7 | 35.55 | 36.17 | 36.45 | 76900.0 | 36.3 |
2020-09-21 | 37.78 | 35.4 | 37.75 | 36.05 | 136300.0 | 35.9 |
2020-09-18 | 39.99 | 38.43 | 39.31 | 38.54 | 253800.0 | 38.38 |
2020-09-17 | 39.04 | 37.28 | 38.62 | 38.82 | 59200.0 | 38.66 |
2020-09-16 | 39.65 | 38.92 | 39.52 | 39.09 | 72000.0 | 38.93 |
2020-09-15 | 40.78 | 39.18 | 40.58 | 39.36 | 40200.0 | 39.2 |
2020-09-14 | 40.53 | 39.77 | 39.77 | 40.22 | 79100.0 | 40.05 |
2020-09-11 | 40.11 | 39.25 | 39.53 | 39.49 | 70400.0 | 39.33 |
2020-09-10 | 40.92 | 39.44 | 40.43 | 39.44 | 41600.0 | 39.28 |
2020-09-09 | 40.75 | 39.86 | 40.46 | 40.2 | 39900.0 | 40.03 |
2020-09-08 | 40.74 | 39.66 | 40.63 | 40.02 | 43900.0 | 39.86 |
2020-09-04 | 42.01 | 40.75 | 41.71 | 41.06 | 49900.0 | 40.89 |
2020-09-03 | 42.54 | 40.9 | 42.54 | 41.11 | 74500.0 | 40.94 |
2020-09-02 | 43.37 | 42.37 | 42.37 | 42.68 | 123500.0 | 42.5 |
2020-09-01 | 42.8 | 40.83 | 40.91 | 42.45 | 126500.0 | 42.28 |
2020-08-31 | 42.0 | 40.9 | 41.94 | 41.11 | 112600.0 | 40.94 |
2020-08-28 | 41.66 | 41.07 | 41.2 | 41.48 | 58400.0 | 41.31 |
2020-08-27 | 41.54 | 40.55 | 41.24 | 40.91 | 98600.0 | 40.74 |
2020-08-26 | 41.58 | 40.33 | 41.07 | 41.03 | 88700.0 | 40.86 |
2020-08-25 | 41.66 | 40.29 | 41.45 | 41.02 | 84700.0 | 40.85 |
2020-08-24 | 41.66 | 40.42 | 41.09 | 41.25 | 94800.0 | 41.08 |
2020-08-21 | 41.22 | 40.13 | 41.08 | 40.64 | 86400.0 | 40.47 |
2020-08-20 | 41.56 | 40.6 | 41.16 | 41.08 | 55000.0 | 40.91 |
2020-08-19 | 42.25 | 41.49 | 42.18 | 41.64 | 63900.0 | 41.47 |
2020-08-18 | 42.25 | 41.77 | 42.25 | 42.08 | 52900.0 | 41.91 |
2020-08-17 | 42.84 | 42.03 | 42.72 | 42.15 | 69000.0 | 41.98 |
2020-08-14 | 42.58 | 41.71 | 42.42 | 42.58 | 48000.0 | 42.4 |
2020-08-13 | 43.3 | 42.36 | 43.11 | 42.61 | 57900.0 | 42.43 |
2020-08-12 | 44.03 | 42.88 | 43.78 | 43.37 | 69100.0 | 43.19 |
2020-08-11 | 44.53 | 42.62 | 43.25 | 43.38 | 114200.0 | 43.2 |
2020-08-10 | 43.1 | 42.17 | 42.3 | 42.98 | 102700.0 | 42.8 |
2020-08-07 | 42.33 | 40.74 | 41.16 | 42.21 | 103400.0 | 42.04 |
2020-08-06 | 41.37 | 40.45 | 41.17 | 41.23 | 56500.0 | 41.06 |
2020-08-05 | 41.28 | 39.84 | 39.84 | 41.09 | 103500.0 | 40.92 |
2020-08-04 | 40.9 | 38.09 | 39.41 | 39.57 | 159700.0 | 39.41 |
2020-08-03 | 38.68 | 37.65 | 38.12 | 38.26 | 167700.0 | 38.1 |
2020-07-31 | 38.14 | 37.04 | 37.79 | 37.83 | 106500.0 | 37.67 |
2020-07-30 | 38.71 | 37.3 | 37.71 | 38.22 | 89800.0 | 38.06 |
2020-07-29 | 38.43 | 36.85 | 36.85 | 38.37 | 93800.0 | 38.21 |
2020-07-28 | 38.12 | 36.33 | 37.55 | 36.65 | 90400.0 | 36.5 |
2020-07-27 | 38.58 | 36.43 | 36.58 | 37.84 | 93800.0 | 37.68 |
2020-07-24 | 37.13 | 36.52 | 37.05 | 36.67 | 44400.0 | 36.52 |
2020-07-23 | 37.64 | 36.34 | 36.34 | 37.19 | 48800.0 | 37.04 |
2020-07-22 | 37.0 | 36.42 | 36.54 | 36.44 | 38800.0 | 36.29 |
2020-07-21 | 37.39 | 36.53 | 36.59 | 36.82 | 61800.0 | 36.67 |
2020-07-20 | 36.56 | 35.75 | 36.54 | 36.35 | 66400.0 | 36.2 |
2020-07-17 | 37.12 | 35.99 | 35.99 | 36.73 | 67600.0 | 36.58 |
2020-07-16 | 36.85 | 35.72 | 36.23 | 36.02 | 51900.0 | 35.87 |
2020-07-15 | 37.03 | 36.01 | 36.01 | 36.57 | 99300.0 | 36.42 |
2020-07-14 | 35.32 | 34.36 | 34.37 | 35.28 | 107100.0 | 35.13 |
2020-07-13 | 35.47 | 31.56 | 34.5 | 34.31 | 68400.0 | 34.17 |
2020-07-10 | 34.45 | 33.25 | 33.8 | 34.17 | 56100.0 | 34.03 |
2020-07-09 | 34.89 | 33.33 | 34.47 | 33.64 | 91000.0 | 33.5 |
2020-07-08 | 35.03 | 33.63 | 35.03 | 34.32 | 104500.0 | 34.18 |
2020-07-07 | 36.12 | 34.92 | 35.74 | 35.06 | 130100.0 | 34.92 |
2020-07-06 | 36.96 | 36.1 | 36.52 | 36.29 | 85700.0 | 36.14 |
2020-07-02 | 36.67 | 35.61 | 35.84 | 35.81 | 64100.0 | 35.66 |
2020-07-01 | 37.43 | 34.79 | 37.19 | 35.04 | 111900.0 | 34.9 |
2020-06-30 | 37.88 | 36.76 | 37.35 | 37.25 | 139900.0 | 37.01 |
2020-06-29 | 38.35 | 36.4 | 37.59 | 37.51 | 176300.0 | 37.27 |
2020-06-26 | 38.0 | 35.92 | 36.62 | 36.6 | 443200.0 | 36.36 |
2020-06-25 | 37.07 | 34.94 | 35.29 | 36.91 | 178000.0 | 36.67 |
2020-06-24 | 35.76 | 34.85 | 35.68 | 35.49 | 205700.0 | 35.26 |
2020-06-23 | 36.73 | 35.28 | 36.53 | 36.0 | 133000.0 | 35.77 |
2020-06-22 | 36.23 | 35.0 | 35.33 | 36.09 | 130800.0 | 35.85 |
2020-06-19 | 36.8 | 35.27 | 36.45 | 35.58 | 175600.0 | 35.35 |
2020-06-18 | 36.16 | 35.41 | 35.59 | 36.02 | 89200.0 | 35.78 |
2020-06-17 | 36.21 | 34.89 | 36.21 | 35.4 | 91300.0 | 35.17 |
2020-06-16 | 37.57 | 35.77 | 37.11 | 36.28 | 194900.0 | 36.04 |
2020-06-15 | 35.96 | 33.75 | 33.88 | 35.54 | 69200.0 | 35.31 |
2020-06-12 | 36.72 | 34.09 | 36.48 | 34.99 | 158300.0 | 34.76 |
2020-06-11 | 37.39 | 34.95 | 37.0 | 35.0 | 193300.0 | 34.77 |
2020-06-10 | 39.6 | 38.02 | 39.3 | 38.74 | 191300.0 | 38.49 |
2020-06-09 | 39.89 | 38.25 | 38.79 | 39.42 | 219400.0 | 39.16 |
2020-06-08 | 41.0 | 37.93 | 41.0 | 39.51 | 166300.0 | 39.25 |
2020-06-05 | 41.63 | 38.77 | 39.38 | 40.47 | 195500.0 | 40.21 |
2020-06-04 | 37.98 | 37.0 | 37.0 | 37.93 | 70800.0 | 37.68 |
2020-06-03 | 37.79 | 35.13 | 35.36 | 37.14 | 115900.0 | 36.9 |
2020-06-02 | 36.24 | 34.37 | 36.14 | 34.67 | 220200.0 | 34.44 |
2020-06-01 | 36.51 | 35.22 | 35.76 | 35.49 | 238900.0 | 35.26 |
2020-05-29 | 36.67 | 35.22 | 36.67 | 35.77 | 389100.0 | 35.54 |
2020-05-28 | 36.38 | 33.89 | 35.84 | 34.94 | 459500.0 | 34.71 |
2020-05-27 | 35.9 | 34.32 | 34.64 | 35.26 | 499800.0 | 35.03 |
2020-05-26 | 34.81 | 32.93 | 33.41 | 34.01 | 541300.0 | 33.79 |
2020-05-22 | 32.78 | 31.62 | 31.97 | 32.1 | 258000.0 | 31.89 |
2020-05-21 | 32.95 | 31.14 | 31.14 | 31.99 | 256900.0 | 31.78 |
2020-05-20 | 31.42 | 30.16 | 30.42 | 31.0 | 778400.0 | 30.8 |
2020-05-19 | 31.75 | 29.75 | 31.45 | 29.85 | 162700.0 | 29.66 |
2020-05-18 | 31.94 | 30.31 | 31.08 | 31.5 | 339900.0 | 31.29 |
2020-05-15 | 30.72 | 29.71 | 30.72 | 30.0 | 228200.0 | 29.8 |
2020-05-14 | 31.01 | 29.83 | 31.01 | 30.4 | 148100.0 | 30.2 |
2020-05-13 | 32.76 | 31.24 | 32.76 | 31.79 | 89500.0 | 31.58 |
2020-05-12 | 33.67 | 32.67 | 33.64 | 33.0 | 702100.0 | 32.78 |
2020-05-11 | 34.09 | 32.94 | 34.09 | 33.36 | 135700.0 | 33.14 |
2020-05-08 | 34.96 | 34.03 | 34.44 | 34.75 | 87300.0 | 34.52 |
2020-05-07 | 34.79 | 33.06 | 34.7 | 33.44 | 84100.0 | 33.22 |
2020-05-06 | 34.7 | 33.6 | 34.56 | 33.82 | 86800.0 | 33.6 |
2020-05-05 | 37.3 | 34.28 | 35.83 | 34.7 | 210700.0 | 34.47 |
2020-05-04 | 33.8 | 31.78 | 33.32 | 32.59 | 136900.0 | 32.38 |
2020-05-01 | 35.08 | 33.63 | 34.57 | 33.95 | 135600.0 | 33.73 |
2020-04-30 | 36.16 | 34.74 | 35.17 | 35.57 | 93100.0 | 35.34 |
2020-04-29 | 36.62 | 33.63 | 34.26 | 36.15 | 174100.0 | 35.91 |
2020-04-28 | 33.74 | 32.22 | 33.24 | 33.13 | 75100.0 | 32.91 |
2020-04-27 | 32.62 | 30.84 | 30.97 | 32.3 | 84600.0 | 32.09 |
2020-04-24 | 30.93 | 29.77 | 30.93 | 30.56 | 64000.0 | 30.36 |
2020-04-23 | 31.88 | 30.31 | 30.31 | 30.84 | 104100.0 | 30.64 |
2020-04-22 | 30.99 | 30.08 | 30.99 | 30.3 | 150700.0 | 30.1 |
2020-04-21 | 30.94 | 29.82 | 30.38 | 30.1 | 91800.0 | 29.9 |
2020-04-20 | 32.38 | 30.55 | 32.38 | 31.49 | 115000.0 | 31.28 |
2020-04-17 | 33.27 | 31.79 | 31.79 | 33.0 | 115000.0 | 32.78 |
2020-04-16 | 31.97 | 30.19 | 31.49 | 30.98 | 245300.0 | 30.78 |
2020-04-15 | 31.54 | 29.98 | 30.53 | 31.17 | 177500.0 | 30.97 |
2020-04-14 | 31.83 | 29.5 | 30.73 | 31.71 | 332700.0 | 31.5 |
2020-04-13 | 31.87 | 29.03 | 31.71 | 29.77 | 263500.0 | 29.58 |
2020-04-09 | 33.7 | 30.31 | 32.01 | 31.78 | 931500.0 | 31.57 |
2020-04-08 | 35.18 | 32.97 | 34.73 | 33.43 | 289400.0 | 33.21 |
2020-04-07 | 35.33 | 32.84 | 35.31 | 33.85 | 145500.0 | 33.63 |
2020-04-06 | 35.81 | 33.2 | 34.58 | 33.65 | 202600.0 | 33.43 |
2020-04-03 | 34.8 | 31.94 | 34.8 | 32.63 | 110400.0 | 32.42 |
2020-04-02 | 36.84 | 33.8 | 34.0 | 34.95 | 74900.0 | 34.72 |
2020-04-01 | 38.82 | 34.5 | 35.99 | 34.5 | 110300.0 | 34.19 |
2020-03-31 | 38.12 | 35.85 | 37.69 | 37.92 | 139900.0 | 37.57 |
2020-03-30 | 37.89 | 34.58 | 35.52 | 37.48 | 105900.0 | 37.14 |
2020-03-27 | 38.34 | 35.12 | 37.45 | 35.26 | 94800.0 | 34.94 |
2020-03-26 | 39.4 | 35.61 | 35.86 | 39.09 | 146800.0 | 38.73 |
2020-03-25 | 42.44 | 35.27 | 40.17 | 35.48 | 158400.0 | 35.16 |
2020-03-24 | 42.73 | 38.34 | 41.49 | 40.0 | 136900.0 | 39.64 |
2020-03-23 | 38.82 | 34.49 | 38.12 | 38.81 | 251300.0 | 38.46 |
2020-03-20 | 45.9 | 39.02 | 43.51 | 39.3 | 441000.0 | 38.94 |
2020-03-19 | 45.0 | 38.92 | 40.19 | 43.88 | 207100.0 | 43.48 |
2020-03-18 | 42.06 | 38.11 | 39.05 | 40.28 | 195800.0 | 39.91 |
2020-03-17 | 43.6 | 32.26 | 37.0 | 43.0 | 390100.0 | 42.61 |
2020-03-16 | 38.37 | 32.24 | 32.24 | 36.08 | 118400.0 | 35.75 |
2020-03-13 | 37.75 | 31.89 | 34.3 | 37.75 | 105100.0 | 37.41 |
2020-03-12 | 35.48 | 31.87 | 34.42 | 32.24 | 116200.0 | 31.95 |
2020-03-11 | 40.14 | 36.57 | 39.52 | 37.25 | 88600.0 | 36.91 |
2020-03-10 | 41.2 | 37.63 | 37.63 | 41.1 | 100700.0 | 40.73 |
2020-03-09 | 40.07 | 36.25 | 38.17 | 36.42 | 91100.0 | 36.09 |
2020-03-06 | 41.28 | 38.81 | 39.31 | 41.12 | 102800.0 | 40.75 |
2020-03-05 | 43.14 | 40.95 | 42.24 | 41.19 | 84200.0 | 40.81 |
2020-03-04 | 44.11 | 41.14 | 41.95 | 43.8 | 107000.0 | 43.4 |
2020-03-03 | 42.78 | 40.1 | 41.52 | 41.24 | 145900.0 | 40.86 |
2020-03-02 | 42.14 | 39.24 | 40.1 | 41.8 | 82900.0 | 41.42 |
2020-02-28 | 39.94 | 38.03 | 39.5 | 39.75 | 149300.0 | 39.39 |
2020-02-27 | 41.04 | 38.56 | 39.55 | 39.76 | 145100.0 | 39.4 |
2020-02-26 | 43.16 | 39.7 | 41.79 | 40.85 | 130700.0 | 40.48 |
2020-02-25 | 49.49 | 40.93 | 43.54 | 41.75 | 354700.0 | 41.37 |
2020-02-24 | 41.2 | 39.08 | 40.1 | 39.58 | 69500.0 | 39.22 |
2020-02-21 | 43.78 | 41.66 | 43.78 | 41.82 | 59800.0 | 41.44 |
2020-02-20 | 44.1 | 42.59 | 43.06 | 43.78 | 31800.0 | 43.38 |
2020-02-19 | 43.97 | 42.87 | 43.96 | 43.22 | 37200.0 | 42.83 |
2020-02-18 | 44.98 | 43.31 | 44.32 | 43.96 | 26900.0 | 43.56 |