名前 | H&R Block Inc. Common Stock |
ティッカー | HRB |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.84 | 19.43 | 19.64 | 19.71 | 2695300.0 | 19.71 |
2021-02-12 | 19.61 | 19.23 | 19.23 | 19.6 | 1857100.0 | 19.6 |
2021-02-11 | 19.8 | 19.2 | 19.68 | 19.31 | 1885700.0 | 19.31 |
2021-02-10 | 19.88 | 19.27 | 19.46 | 19.71 | 1961400.0 | 19.71 |
2021-02-09 | 19.36 | 19.0 | 19.17 | 19.27 | 1217600.0 | 19.27 |
2021-02-08 | 19.21 | 18.95 | 19.08 | 19.03 | 1877100.0 | 19.03 |
2021-02-05 | 19.13 | 18.67 | 18.76 | 18.98 | 2734600.0 | 18.98 |
2021-02-04 | 18.87 | 18.17 | 18.58 | 18.65 | 3896300.0 | 18.65 |
2021-02-03 | 18.78 | 18.39 | 18.5 | 18.55 | 2775200.0 | 18.55 |
2021-02-02 | 18.79 | 18.21 | 18.32 | 18.54 | 3232300.0 | 18.54 |
2021-02-01 | 18.2 | 17.22 | 17.39 | 18.16 | 4146400.0 | 18.16 |
2021-01-29 | 18.1 | 17.2 | 17.65 | 17.23 | 3738600.0 | 17.23 |
2021-01-28 | 18.56 | 17.57 | 18.44 | 17.58 | 4192000.0 | 17.58 |
2021-01-27 | 20.75 | 18.07 | 18.21 | 18.58 | 9041700.0 | 18.58 |
2021-01-26 | 18.57 | 17.0 | 17.02 | 18.44 | 5901600.0 | 18.44 |
2021-01-25 | 17.07 | 16.53 | 16.61 | 16.89 | 2302800.0 | 16.89 |
2021-01-22 | 16.77 | 16.43 | 16.49 | 16.68 | 2558500.0 | 16.68 |
2021-01-21 | 16.86 | 16.55 | 16.71 | 16.67 | 2001500.0 | 16.67 |
2021-01-20 | 16.95 | 16.44 | 16.48 | 16.88 | 2763600.0 | 16.88 |
2021-01-19 | 16.56 | 16.12 | 16.46 | 16.41 | 3249700.0 | 16.41 |
2021-01-15 | 16.5 | 15.9 | 16.07 | 16.5 | 2629700.0 | 16.5 |
2021-01-14 | 16.65 | 16.09 | 16.5 | 16.12 | 2806000.0 | 16.12 |
2021-01-13 | 16.57 | 16.21 | 16.41 | 16.44 | 2588100.0 | 16.44 |
2021-01-12 | 16.38 | 16.06 | 16.2 | 16.36 | 2217800.0 | 16.36 |
2021-01-11 | 16.24 | 15.8 | 15.8 | 16.13 | 2165000.0 | 16.13 |
2021-01-08 | 16.19 | 15.74 | 16.19 | 15.91 | 2319200.0 | 15.91 |
2021-01-07 | 16.29 | 15.89 | 16.23 | 15.91 | 2727200.0 | 15.91 |
2021-01-06 | 16.41 | 15.94 | 16.05 | 16.16 | 3574600.0 | 16.16 |
2021-01-05 | 15.91 | 15.42 | 15.55 | 15.83 | 2693700.0 | 15.83 |
2021-01-04 | 15.9 | 15.43 | 15.85 | 15.66 | 3283500.0 | 15.66 |
2020-12-31 | 15.93 | 15.43 | 15.47 | 15.86 | 2605600.0 | 15.86 |
2020-12-30 | 15.87 | 15.25 | 15.66 | 15.51 | 3447900.0 | 15.51 |
2020-12-29 | 15.9 | 15.64 | 15.85 | 15.66 | 1780300.0 | 15.66 |
2020-12-28 | 16.02 | 15.55 | 15.55 | 15.81 | 2491100.0 | 15.81 |
2020-12-24 | 15.65 | 15.29 | 15.57 | 15.47 | 1094400.0 | 15.47 |
2020-12-23 | 15.67 | 15.28 | 15.41 | 15.57 | 3492700.0 | 15.57 |
2020-12-22 | 15.25 | 14.91 | 15.2 | 15.16 | 2135700.0 | 15.16 |
2020-12-21 | 15.33 | 14.95 | 15.29 | 15.2 | 3104300.0 | 15.2 |
2020-12-18 | 15.91 | 15.3 | 15.85 | 15.5 | 6683900.0 | 15.5 |
2020-12-17 | 16.04 | 15.67 | 15.9 | 15.82 | 3113700.0 | 15.82 |
2020-12-16 | 16.15 | 15.76 | 16.15 | 15.93 | 2708400.0 | 15.93 |
2020-12-15 | 16.26 | 15.67 | 15.83 | 16.11 | 3600300.0 | 16.11 |
2020-12-14 | 16.01 | 15.56 | 16.0 | 15.74 | 4469700.0 | 15.74 |
2020-12-11 | 16.08 | 15.52 | 15.86 | 15.91 | 4542400.0 | 15.91 |
2020-12-10 | 16.37 | 15.66 | 16.31 | 15.96 | 5189300.0 | 15.96 |
2020-12-09 | 16.8 | 16.27 | 16.3 | 16.38 | 6173700.0 | 16.38 |
2020-12-08 | 17.4 | 16.12 | 17.16 | 16.3 | 7718200.0 | 16.3 |
2020-12-07 | 18.18 | 17.51 | 18.12 | 17.7 | 3067300.0 | 17.7 |
2020-12-04 | 18.39 | 17.76 | 17.89 | 18.19 | 2970700.0 | 18.19 |
2020-12-03 | 18.49 | 18.06 | 18.4 | 18.14 | 2824000.0 | 17.88 |
2020-12-02 | 18.84 | 18.31 | 18.8 | 18.46 | 2026500.0 | 18.2 |
2020-12-01 | 19.22 | 18.66 | 19.06 | 18.7 | 2477700.0 | 18.43 |
2020-11-30 | 19.09 | 18.72 | 19.0 | 18.8 | 2602300.0 | 18.53 |
2020-11-27 | 19.04 | 18.59 | 18.59 | 19.0 | 1013400.0 | 18.73 |
2020-11-25 | 19.2 | 18.6 | 19.2 | 18.67 | 1962900.0 | 18.4 |
2020-11-24 | 19.29 | 18.41 | 18.53 | 19.18 | 2573400.0 | 18.91 |
2020-11-23 | 18.48 | 17.99 | 18.19 | 18.33 | 1795800.0 | 18.07 |
2020-11-20 | 18.0 | 17.74 | 17.89 | 17.93 | 1522300.0 | 17.67 |
2020-11-19 | 18.44 | 17.88 | 18.34 | 18.07 | 1585400.0 | 17.81 |
2020-11-18 | 18.77 | 18.18 | 18.35 | 18.43 | 2330700.0 | 18.17 |
2020-11-17 | 18.36 | 17.31 | 17.46 | 18.28 | 3106500.0 | 18.02 |
2020-11-16 | 17.95 | 17.2 | 17.82 | 17.62 | 4663900.0 | 17.37 |
2020-11-13 | 17.5 | 17.22 | 17.33 | 17.46 | 1813500.0 | 17.21 |
2020-11-12 | 17.79 | 17.05 | 17.71 | 17.2 | 2126200.0 | 16.95 |
2020-11-11 | 18.19 | 17.8 | 18.15 | 17.88 | 2741500.0 | 17.62 |
2020-11-10 | 18.56 | 18.0 | 18.44 | 18.04 | 2562400.0 | 17.78 |
2020-11-09 | 19.36 | 18.31 | 18.73 | 18.34 | 2506600.0 | 18.08 |
2020-11-06 | 17.96 | 17.37 | 17.88 | 17.5 | 1472800.0 | 17.25 |
2020-11-05 | 17.9 | 17.23 | 17.3 | 17.85 | 4050000.0 | 17.59 |
2020-11-04 | 17.77 | 17.17 | 17.34 | 17.22 | 2844600.0 | 16.97 |
2020-11-03 | 17.9 | 17.27 | 17.32 | 17.58 | 2137100.0 | 17.33 |
2020-11-02 | 17.63 | 17.02 | 17.44 | 17.06 | 3047400.0 | 16.82 |
2020-10-30 | 17.95 | 17.17 | 17.66 | 17.26 | 3362100.0 | 17.01 |
2020-10-29 | 17.9 | 16.9 | 17.01 | 17.78 | 2707400.0 | 17.53 |
2020-10-28 | 17.78 | 17.05 | 17.65 | 17.05 | 2580200.0 | 16.81 |
2020-10-27 | 18.38 | 17.9 | 18.24 | 17.96 | 2061500.0 | 17.7 |
2020-10-26 | 18.43 | 18.05 | 18.18 | 18.38 | 3089400.0 | 18.12 |
2020-10-23 | 18.82 | 18.38 | 18.76 | 18.4 | 2758600.0 | 18.14 |
2020-10-22 | 18.72 | 18.07 | 18.22 | 18.68 | 2420100.0 | 18.41 |
2020-10-21 | 18.29 | 17.78 | 17.88 | 18.15 | 2154900.0 | 17.89 |
2020-10-20 | 18.3 | 17.79 | 17.97 | 17.96 | 2823000.0 | 17.7 |
2020-10-19 | 17.82 | 17.46 | 17.57 | 17.67 | 4121700.0 | 17.42 |
2020-10-16 | 17.72 | 17.43 | 17.49 | 17.44 | 2853900.0 | 17.19 |
2020-10-15 | 17.69 | 17.32 | 17.35 | 17.47 | 2659900.0 | 17.22 |
2020-10-14 | 17.78 | 17.37 | 17.39 | 17.46 | 2405100.0 | 17.21 |
2020-10-13 | 17.98 | 17.54 | 17.65 | 17.56 | 3167500.0 | 17.31 |
2020-10-12 | 17.94 | 17.35 | 17.4 | 17.68 | 3096200.0 | 17.43 |
2020-10-09 | 17.85 | 17.41 | 17.8 | 17.41 | 2327700.0 | 17.16 |
2020-10-08 | 17.77 | 17.29 | 17.36 | 17.73 | 2942800.0 | 17.48 |
2020-10-07 | 17.38 | 17.04 | 17.05 | 17.24 | 3087000.0 | 16.99 |
2020-10-06 | 17.17 | 16.74 | 16.78 | 16.8 | 3261200.0 | 16.56 |
2020-10-05 | 16.82 | 16.54 | 16.54 | 16.64 | 3436400.0 | 16.4 |
2020-10-02 | 16.67 | 16.3 | 16.3 | 16.49 | 3356100.0 | 16.25 |
2020-10-01 | 16.68 | 16.22 | 16.35 | 16.66 | 4280300.0 | 16.42 |
2020-09-30 | 16.6 | 16.28 | 16.3 | 16.29 | 4005400.0 | 16.06 |
2020-09-29 | 16.34 | 15.75 | 15.75 | 16.2 | 4590500.0 | 15.97 |
2020-09-28 | 16.03 | 15.43 | 15.46 | 15.81 | 5140500.0 | 15.58 |
2020-09-25 | 15.48 | 14.83 | 14.83 | 15.29 | 4293600.0 | 15.07 |
2020-09-24 | 14.97 | 14.24 | 14.41 | 14.92 | 5300600.0 | 14.71 |
2020-09-23 | 14.59 | 14.2 | 14.34 | 14.48 | 5220300.0 | 14.27 |
2020-09-22 | 14.55 | 14.04 | 14.23 | 14.2 | 9378300.0 | 14.0 |
2020-09-21 | 14.43 | 13.51 | 13.64 | 14.18 | 9252000.0 | 13.98 |
2020-09-18 | 14.99 | 13.78 | 14.99 | 13.9 | 47106300.0 | 13.7 |
2020-09-17 | 15.0 | 14.57 | 14.7 | 14.99 | 5740000.0 | 14.78 |
2020-09-16 | 15.24 | 14.73 | 14.76 | 14.89 | 5377400.0 | 14.68 |
2020-09-15 | 14.89 | 14.39 | 14.71 | 14.7 | 5605400.0 | 14.49 |
2020-09-14 | 15.31 | 14.7 | 15.06 | 14.72 | 4383800.0 | 14.51 |
2020-09-11 | 15.19 | 14.55 | 14.73 | 14.99 | 4798400.0 | 14.78 |
2020-09-10 | 15.2 | 14.61 | 15.08 | 14.71 | 4199000.0 | 14.5 |
2020-09-09 | 15.8 | 15.3 | 15.76 | 15.33 | 4638300.0 | 14.85 |
2020-09-08 | 15.78 | 15.08 | 15.27 | 15.42 | 5725100.0 | 14.94 |
2020-09-04 | 15.44 | 15.0 | 15.16 | 15.15 | 4238800.0 | 14.68 |
2020-09-03 | 15.47 | 14.86 | 15.04 | 15.04 | 4399000.0 | 14.57 |
2020-09-02 | 15.02 | 13.83 | 14.27 | 14.79 | 5895200.0 | 14.33 |
2020-09-01 | 14.66 | 14.25 | 14.36 | 14.63 | 4616400.0 | 14.18 |
2020-08-31 | 15.07 | 14.45 | 15.07 | 14.5 | 3595800.0 | 14.05 |
2020-08-28 | 14.94 | 14.42 | 14.8 | 14.89 | 2430300.0 | 14.43 |
2020-08-27 | 14.8 | 14.27 | 14.31 | 14.76 | 2259000.0 | 14.3 |
2020-08-26 | 14.76 | 14.25 | 14.68 | 14.26 | 1927000.0 | 13.82 |
2020-08-25 | 15.03 | 14.48 | 14.9 | 14.72 | 1714800.0 | 14.26 |
2020-08-24 | 15.0 | 14.35 | 14.7 | 14.87 | 1956500.0 | 14.41 |
2020-08-21 | 14.93 | 14.33 | 14.33 | 14.62 | 2353700.0 | 14.17 |
2020-08-20 | 14.68 | 14.3 | 14.6 | 14.34 | 1969900.0 | 13.89 |
2020-08-19 | 15.08 | 14.72 | 14.81 | 14.75 | 1490900.0 | 14.29 |
2020-08-18 | 15.14 | 14.85 | 15.1 | 14.92 | 1363200.0 | 14.46 |
2020-08-17 | 15.25 | 14.7 | 15.1 | 15.14 | 2189600.0 | 14.67 |
2020-08-14 | 15.3 | 14.69 | 14.79 | 15.11 | 1400200.0 | 14.64 |
2020-08-13 | 15.23 | 14.78 | 15.05 | 14.88 | 1904900.0 | 14.42 |
2020-08-12 | 15.71 | 15.01 | 15.63 | 15.14 | 2253900.0 | 14.67 |
2020-08-11 | 15.98 | 15.44 | 15.74 | 15.49 | 2023200.0 | 15.01 |
2020-08-10 | 15.52 | 15.16 | 15.34 | 15.45 | 2212000.0 | 14.97 |
2020-08-07 | 15.4 | 14.47 | 14.7 | 15.35 | 3349000.0 | 14.87 |
2020-08-06 | 14.92 | 14.11 | 14.11 | 14.8 | 3060400.0 | 14.34 |
2020-08-05 | 14.19 | 13.83 | 14.0 | 14.17 | 4173200.0 | 13.73 |
2020-08-04 | 14.19 | 13.85 | 13.97 | 13.9 | 4734200.0 | 13.47 |
2020-08-03 | 14.57 | 14.02 | 14.53 | 14.04 | 4219100.0 | 13.6 |
2020-07-31 | 14.97 | 14.39 | 14.8 | 14.5 | 7431200.0 | 14.05 |
2020-07-30 | 14.96 | 14.56 | 14.8 | 14.85 | 2267800.0 | 14.39 |
2020-07-29 | 15.3 | 14.72 | 14.98 | 14.94 | 3286700.0 | 14.48 |
2020-07-28 | 15.08 | 14.61 | 14.78 | 14.79 | 2557800.0 | 14.33 |
2020-07-27 | 14.85 | 14.47 | 14.58 | 14.82 | 2297400.0 | 14.36 |
2020-07-24 | 14.82 | 14.46 | 14.6 | 14.65 | 2264800.0 | 14.2 |
2020-07-23 | 14.75 | 14.21 | 14.28 | 14.55 | 2029900.0 | 14.1 |
2020-07-22 | 14.42 | 14.2 | 14.28 | 14.36 | 3054300.0 | 13.91 |
2020-07-21 | 14.77 | 14.29 | 14.3 | 14.37 | 2929900.0 | 13.92 |
2020-07-20 | 14.7 | 14.06 | 14.56 | 14.14 | 3299900.0 | 13.7 |
2020-07-17 | 15.1 | 14.54 | 14.99 | 14.74 | 3323800.0 | 14.28 |
2020-07-16 | 15.31 | 14.79 | 15.15 | 14.95 | 3163200.0 | 14.49 |
2020-07-15 | 15.35 | 14.17 | 14.2 | 15.26 | 4899700.0 | 14.79 |
2020-07-14 | 14.12 | 13.54 | 14.0 | 13.61 | 3943100.0 | 13.19 |
2020-07-13 | 14.45 | 13.86 | 14.09 | 14.09 | 3315700.0 | 13.65 |
2020-07-10 | 14.01 | 13.17 | 13.17 | 13.96 | 3075500.0 | 13.53 |
2020-07-09 | 13.89 | 13.05 | 13.89 | 13.15 | 3753400.0 | 12.74 |
2020-07-08 | 14.28 | 13.63 | 14.09 | 13.93 | 2728100.0 | 13.5 |
2020-07-07 | 14.31 | 14.05 | 14.22 | 14.11 | 3595300.0 | 13.67 |
2020-07-06 | 14.49 | 13.88 | 14.21 | 14.41 | 4540500.0 | 13.96 |
2020-07-02 | 14.51 | 13.91 | 14.24 | 13.94 | 2676500.0 | 13.51 |
2020-07-01 | 14.63 | 13.99 | 14.28 | 14.0 | 3375300.0 | 13.57 |
2020-06-30 | 14.33 | 14.04 | 14.15 | 14.28 | 3112000.0 | 13.84 |
2020-06-29 | 14.38 | 13.55 | 13.59 | 14.21 | 3654300.0 | 13.77 |
2020-06-26 | 14.13 | 13.46 | 13.94 | 13.5 | 6172300.0 | 13.08 |
2020-06-25 | 14.52 | 13.89 | 14.46 | 14.1 | 5149900.0 | 13.66 |
2020-06-24 | 15.68 | 14.83 | 15.6 | 14.86 | 5280400.0 | 14.15 |
2020-06-23 | 16.08 | 15.39 | 15.45 | 15.76 | 4616200.0 | 15.0 |
2020-06-22 | 15.56 | 14.97 | 15.5 | 15.28 | 3811500.0 | 14.55 |
2020-06-19 | 16.75 | 15.43 | 16.67 | 15.73 | 7231200.0 | 14.97 |
2020-06-18 | 16.53 | 15.7 | 16.0 | 16.37 | 4844500.0 | 15.58 |
2020-06-17 | 18.33 | 16.25 | 18.3 | 16.32 | 7879500.0 | 15.54 |
2020-06-16 | 18.48 | 17.5 | 18.4 | 18.03 | 4106900.0 | 17.16 |
2020-06-15 | 18.04 | 16.95 | 17.23 | 17.74 | 3740500.0 | 16.89 |
2020-06-12 | 18.18 | 17.3 | 18.02 | 17.87 | 3441900.0 | 17.01 |
2020-06-11 | 18.21 | 17.36 | 17.88 | 17.37 | 2801900.0 | 16.54 |
2020-06-10 | 19.44 | 18.41 | 19.12 | 18.93 | 3682100.0 | 18.02 |
2020-06-09 | 19.38 | 18.69 | 19.33 | 19.1 | 2393100.0 | 18.18 |
2020-06-08 | 19.81 | 19.26 | 19.38 | 19.76 | 2443900.0 | 18.81 |
2020-06-05 | 19.74 | 18.95 | 19.19 | 18.97 | 3207700.0 | 18.06 |
2020-06-04 | 18.66 | 17.69 | 18.08 | 18.59 | 2165600.0 | 17.7 |
2020-06-03 | 18.31 | 17.46 | 17.46 | 18.07 | 2746800.0 | 17.2 |
2020-06-02 | 17.79 | 16.78 | 17.68 | 17.16 | 3562000.0 | 16.34 |
2020-06-01 | 17.61 | 17.01 | 17.05 | 17.37 | 2415100.0 | 16.54 |
2020-05-29 | 17.32 | 16.72 | 17.07 | 17.0 | 3195800.0 | 16.18 |
2020-05-28 | 18.06 | 17.22 | 18.05 | 17.27 | 1992400.0 | 16.44 |
2020-05-27 | 18.14 | 17.67 | 18.12 | 17.98 | 2553600.0 | 17.12 |
2020-05-26 | 17.88 | 17.42 | 17.72 | 17.59 | 2209900.0 | 16.75 |
2020-05-22 | 17.11 | 16.67 | 17.0 | 16.94 | 1412700.0 | 16.13 |
2020-05-21 | 17.24 | 16.66 | 16.66 | 16.99 | 2417200.0 | 16.17 |
2020-05-20 | 16.93 | 16.52 | 16.79 | 16.68 | 2407700.0 | 15.88 |
2020-05-19 | 16.84 | 16.23 | 16.7 | 16.51 | 2078800.0 | 15.72 |
2020-05-18 | 17.25 | 16.34 | 16.34 | 16.73 | 2749700.0 | 15.93 |
2020-05-15 | 15.98 | 15.06 | 15.2 | 15.63 | 1978300.0 | 14.88 |
2020-05-14 | 15.45 | 14.11 | 14.41 | 15.37 | 2168600.0 | 14.63 |
2020-05-13 | 15.61 | 14.52 | 15.54 | 14.71 | 2901900.0 | 14.0 |
2020-05-12 | 16.42 | 15.61 | 16.13 | 15.63 | 1803800.0 | 14.88 |
2020-05-11 | 16.22 | 15.66 | 16.22 | 16.06 | 1989100.0 | 15.29 |
2020-05-08 | 16.33 | 15.78 | 15.84 | 16.22 | 2374600.0 | 15.44 |
2020-05-07 | 16.14 | 15.39 | 15.7 | 15.6 | 2185300.0 | 14.85 |
2020-05-06 | 16.11 | 15.5 | 16.03 | 15.54 | 2033800.0 | 14.79 |
2020-05-05 | 16.77 | 15.84 | 16.55 | 15.86 | 2799300.0 | 15.1 |
2020-05-04 | 16.52 | 15.54 | 15.71 | 16.5 | 2753700.0 | 15.71 |
2020-05-01 | 16.47 | 15.91 | 16.11 | 16.06 | 2730600.0 | 15.29 |
2020-04-30 | 16.96 | 16.39 | 16.85 | 16.65 | 4436600.0 | 15.85 |
2020-04-29 | 16.85 | 16.23 | 16.31 | 16.78 | 9402600.0 | 15.97 |
2020-04-28 | 16.11 | 15.17 | 15.42 | 15.81 | 3380000.0 | 15.05 |
2020-04-27 | 15.06 | 14.71 | 14.84 | 14.9 | 2078600.0 | 14.18 |
2020-04-24 | 14.93 | 14.31 | 14.41 | 14.7 | 4132200.0 | 13.99 |
2020-04-23 | 14.39 | 13.91 | 13.93 | 14.25 | 2563000.0 | 13.57 |
2020-04-22 | 14.38 | 13.79 | 14.25 | 13.86 | 1939400.0 | 13.19 |
2020-04-21 | 14.06 | 13.2 | 13.25 | 13.89 | 2963400.0 | 13.22 |
2020-04-20 | 14.31 | 13.69 | 14.11 | 13.72 | 2244800.0 | 13.06 |
2020-04-17 | 14.71 | 14.1 | 14.25 | 14.36 | 3690200.0 | 13.67 |
2020-04-16 | 13.84 | 13.18 | 13.54 | 13.68 | 3054700.0 | 13.02 |
2020-04-15 | 14.13 | 13.45 | 13.88 | 13.52 | 2543800.0 | 12.87 |
2020-04-14 | 15.02 | 14.26 | 14.87 | 14.53 | 1983600.0 | 13.83 |
2020-04-13 | 14.97 | 14.24 | 14.89 | 14.49 | 2098400.0 | 13.79 |
2020-04-09 | 15.67 | 14.84 | 14.99 | 14.99 | 3924100.0 | 14.27 |
2020-04-08 | 14.71 | 13.7 | 13.84 | 14.56 | 2430300.0 | 13.86 |
2020-04-07 | 14.73 | 13.62 | 14.05 | 13.66 | 3696700.0 | 13.0 |
2020-04-06 | 13.64 | 12.61 | 12.81 | 13.56 | 4427100.0 | 12.91 |
2020-04-03 | 12.76 | 11.86 | 12.59 | 11.94 | 3251100.0 | 11.37 |
2020-04-02 | 13.49 | 12.31 | 12.84 | 12.56 | 3142500.0 | 11.96 |
2020-04-01 | 13.5 | 12.81 | 13.33 | 12.98 | 2894100.0 | 12.36 |
2020-03-31 | 14.63 | 13.93 | 14.14 | 14.08 | 4286200.0 | 13.4 |
2020-03-30 | 15.04 | 13.9 | 14.87 | 14.0 | 4351300.0 | 13.33 |
2020-03-27 | 15.86 | 14.57 | 15.14 | 15.08 | 4778500.0 | 14.36 |
2020-03-26 | 16.28 | 13.64 | 14.0 | 15.88 | 8037600.0 | 15.12 |
2020-03-25 | 14.17 | 12.38 | 13.03 | 13.8 | 5948600.0 | 13.14 |
2020-03-24 | 13.47 | 12.26 | 13.11 | 12.9 | 4423600.0 | 12.28 |
2020-03-23 | 12.99 | 11.29 | 12.94 | 12.38 | 3945100.0 | 11.79 |
2020-03-20 | 15.39 | 12.76 | 15.0 | 13.08 | 5951800.0 | 12.45 |
2020-03-19 | 16.09 | 13.78 | 14.76 | 14.75 | 2831400.0 | 14.04 |
2020-03-18 | 16.63 | 13.61 | 16.2 | 14.74 | 4277300.0 | 14.03 |
2020-03-17 | 17.71 | 15.68 | 16.0 | 17.37 | 4315500.0 | 16.54 |
2020-03-16 | 17.37 | 14.65 | 15.84 | 15.72 | 5754900.0 | 14.97 |
2020-03-13 | 18.29 | 16.77 | 16.78 | 17.46 | 9756000.0 | 16.37 |
2020-03-12 | 18.6 | 14.53 | 18.05 | 15.72 | 5531100.0 | 14.74 |
2020-03-11 | 20.54 | 18.95 | 20.34 | 19.06 | 5073300.0 | 17.87 |
2020-03-10 | 20.98 | 19.93 | 20.4 | 20.82 | 5201200.0 | 19.53 |
2020-03-09 | 20.59 | 18.52 | 18.7 | 20.12 | 4352000.0 | 18.87 |
2020-03-06 | 19.83 | 17.61 | 19.11 | 19.79 | 8120700.0 | 18.56 |
2020-03-05 | 21.34 | 20.55 | 21.26 | 20.84 | 3347000.0 | 19.54 |
2020-03-04 | 21.88 | 20.89 | 21.09 | 21.87 | 2606100.0 | 20.51 |
2020-03-03 | 21.64 | 20.55 | 21.5 | 20.82 | 3715700.0 | 19.53 |
2020-03-02 | 21.5 | 20.14 | 20.77 | 21.5 | 5024300.0 | 20.16 |
2020-02-28 | 21.05 | 20.21 | 20.96 | 20.67 | 4753500.0 | 19.38 |
2020-02-27 | 21.81 | 20.7 | 21.15 | 21.27 | 3803900.0 | 19.95 |
2020-02-26 | 22.3 | 21.49 | 21.95 | 21.49 | 3848900.0 | 20.15 |
2020-02-25 | 23.0 | 21.88 | 22.98 | 21.96 | 2527100.0 | 20.59 |
2020-02-24 | 22.97 | 22.44 | 22.97 | 22.88 | 2695300.0 | 21.46 |
2020-02-21 | 23.71 | 23.2 | 23.62 | 23.47 | 2444400.0 | 22.01 |
2020-02-20 | 23.71 | 23.08 | 23.08 | 23.68 | 2876500.0 | 22.21 |
2020-02-19 | 23.28 | 22.94 | 23.0 | 23.1 | 2141300.0 | 21.66 |
2020-02-18 | 22.98 | 22.36 | 22.38 | 22.98 | 2735600.0 | 21.55 |