名前 | Industrial Logistics Properties Trust Common Shares of Beneficial Interest |
ティッカー | ILPT |
国 | United States |
上場年 | 2018.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.09 | 22.26 | 22.92 | 22.38 | 242300.0 | 22.38 |
2021-02-12 | 23.04 | 22.63 | 22.95 | 22.73 | 214500.0 | 22.73 |
2021-02-11 | 23.14 | 22.67 | 22.9 | 22.99 | 239400.0 | 22.99 |
2021-02-10 | 23.22 | 22.76 | 22.8 | 22.88 | 181100.0 | 22.88 |
2021-02-09 | 22.7 | 22.18 | 22.37 | 22.61 | 183600.0 | 22.61 |
2021-02-08 | 22.64 | 22.39 | 22.47 | 22.42 | 295700.0 | 22.42 |
2021-02-05 | 22.7 | 22.33 | 22.59 | 22.5 | 253600.0 | 22.5 |
2021-02-04 | 22.45 | 22.09 | 22.11 | 22.35 | 235300.0 | 22.35 |
2021-02-03 | 22.2 | 21.75 | 22.2 | 22.12 | 201200.0 | 22.12 |
2021-02-02 | 22.28 | 21.75 | 21.98 | 22.28 | 170900.0 | 22.28 |
2021-02-01 | 21.98 | 21.01 | 21.34 | 21.87 | 310200.0 | 21.87 |
2021-01-29 | 21.79 | 21.12 | 21.39 | 21.21 | 374800.0 | 21.21 |
2021-01-28 | 22.17 | 21.52 | 21.8 | 21.53 | 257400.0 | 21.53 |
2021-01-27 | 22.43 | 21.77 | 22.24 | 21.84 | 350100.0 | 21.84 |
2021-01-26 | 22.85 | 22.19 | 22.78 | 22.61 | 648200.0 | 22.61 |
2021-01-25 | 22.7 | 21.92 | 22.1 | 22.66 | 281900.0 | 22.66 |
2021-01-22 | 22.29 | 21.42 | 21.51 | 22.23 | 347400.0 | 22.23 |
2021-01-21 | 22.71 | 22.16 | 22.71 | 22.38 | 369900.0 | 22.05 |
2021-01-20 | 22.86 | 22.3 | 22.35 | 22.69 | 297700.0 | 22.36 |
2021-01-19 | 23.08 | 22.2 | 23.08 | 22.35 | 287700.0 | 22.02 |
2021-01-15 | 22.52 | 21.99 | 22.2 | 22.31 | 305300.0 | 21.98 |
2021-01-14 | 22.75 | 22.24 | 22.69 | 22.24 | 298700.0 | 21.91 |
2021-01-13 | 22.58 | 22.04 | 22.22 | 22.5 | 146700.0 | 22.17 |
2021-01-12 | 22.29 | 21.8 | 22.0 | 22.14 | 195600.0 | 21.81 |
2021-01-11 | 22.5 | 21.81 | 22.22 | 21.98 | 220100.0 | 21.66 |
2021-01-08 | 22.68 | 22.21 | 22.48 | 22.27 | 310700.0 | 21.94 |
2021-01-07 | 22.89 | 22.14 | 22.89 | 22.39 | 255400.0 | 22.06 |
2021-01-06 | 23.33 | 22.49 | 22.82 | 22.7 | 575100.0 | 22.37 |
2021-01-05 | 22.92 | 22.5 | 22.62 | 22.59 | 241400.0 | 22.26 |
2021-01-04 | 23.37 | 22.45 | 23.34 | 22.6 | 268600.0 | 22.27 |
2020-12-31 | 23.47 | 22.91 | 23.24 | 23.29 | 122400.0 | 22.95 |
2020-12-30 | 23.41 | 22.97 | 23.19 | 23.19 | 121500.0 | 22.85 |
2020-12-29 | 23.31 | 22.83 | 23.25 | 23.05 | 125000.0 | 22.71 |
2020-12-28 | 23.51 | 22.92 | 23.11 | 23.24 | 217300.0 | 22.9 |
2020-12-24 | 22.95 | 22.56 | 22.79 | 22.91 | 146700.0 | 22.57 |
2020-12-23 | 23.07 | 22.65 | 22.91 | 22.71 | 180400.0 | 22.38 |
2020-12-22 | 22.81 | 22.3 | 22.48 | 22.78 | 156500.0 | 22.44 |
2020-12-21 | 22.95 | 22.31 | 22.55 | 22.49 | 285000.0 | 22.16 |
2020-12-18 | 24.15 | 22.89 | 23.3 | 23.08 | 1602200.0 | 22.74 |
2020-12-17 | 24.23 | 23.59 | 23.93 | 23.96 | 253700.0 | 23.61 |
2020-12-16 | 24.37 | 23.82 | 24.29 | 23.93 | 248800.0 | 23.58 |
2020-12-15 | 24.22 | 23.3 | 23.52 | 24.16 | 383600.0 | 23.8 |
2020-12-14 | 23.62 | 22.91 | 23.0 | 23.29 | 328900.0 | 22.95 |
2020-12-11 | 22.85 | 22.63 | 22.63 | 22.85 | 130900.0 | 22.51 |
2020-12-10 | 22.88 | 22.55 | 22.72 | 22.72 | 198800.0 | 22.38 |
2020-12-09 | 23.03 | 22.56 | 22.85 | 22.84 | 302600.0 | 22.5 |
2020-12-08 | 22.95 | 22.61 | 22.7 | 22.79 | 245400.0 | 22.45 |
2020-12-07 | 22.94 | 22.53 | 22.75 | 22.85 | 190400.0 | 22.51 |
2020-12-04 | 22.83 | 22.34 | 22.43 | 22.8 | 231000.0 | 22.46 |
2020-12-03 | 22.47 | 22.0 | 22.02 | 22.21 | 165200.0 | 21.88 |
2020-12-02 | 22.23 | 21.86 | 22.17 | 22.06 | 270400.0 | 21.73 |
2020-12-01 | 22.2 | 21.78 | 21.95 | 22.1 | 181300.0 | 21.77 |
2020-11-30 | 21.97 | 21.68 | 21.75 | 21.73 | 344700.0 | 21.41 |
2020-11-27 | 22.15 | 21.51 | 22.15 | 21.85 | 104500.0 | 21.53 |
2020-11-25 | 22.25 | 21.6 | 22.05 | 22.01 | 609700.0 | 21.69 |
2020-11-24 | 22.3 | 22.0 | 22.14 | 22.05 | 322000.0 | 21.72 |
2020-11-23 | 22.15 | 21.64 | 21.82 | 21.75 | 327200.0 | 21.43 |
2020-11-20 | 21.86 | 21.56 | 21.7 | 21.7 | 260400.0 | 21.38 |
2020-11-19 | 22.02 | 21.02 | 21.49 | 21.81 | 411100.0 | 21.49 |
2020-11-18 | 22.24 | 21.56 | 22.05 | 21.56 | 191100.0 | 21.24 |
2020-11-17 | 22.22 | 21.69 | 22.08 | 21.95 | 268500.0 | 21.63 |
2020-11-16 | 22.46 | 21.63 | 21.8 | 22.22 | 250100.0 | 21.89 |
2020-11-13 | 21.53 | 20.73 | 20.9 | 21.43 | 183400.0 | 21.11 |
2020-11-12 | 21.09 | 20.32 | 21.09 | 20.67 | 212700.0 | 20.37 |
2020-11-11 | 21.23 | 20.61 | 20.97 | 21.15 | 212600.0 | 20.84 |
2020-11-10 | 20.98 | 20.05 | 20.05 | 20.92 | 327300.0 | 20.61 |
2020-11-09 | 21.3 | 19.92 | 20.48 | 19.92 | 392800.0 | 19.63 |
2020-11-06 | 19.77 | 19.05 | 19.66 | 19.16 | 158200.0 | 18.88 |
2020-11-05 | 19.68 | 19.31 | 19.5 | 19.57 | 184500.0 | 19.28 |
2020-11-04 | 19.71 | 19.26 | 19.58 | 19.5 | 171100.0 | 19.21 |
2020-11-03 | 19.89 | 19.27 | 19.67 | 19.75 | 230200.0 | 19.46 |
2020-11-02 | 19.51 | 18.96 | 19.49 | 19.45 | 250200.0 | 19.16 |
2020-10-30 | 19.35 | 18.9 | 19.24 | 19.18 | 300800.0 | 18.9 |
2020-10-29 | 19.6 | 18.76 | 19.04 | 19.36 | 393400.0 | 19.07 |
2020-10-28 | 20.2 | 19.02 | 20.1 | 19.14 | 309800.0 | 18.86 |
2020-10-27 | 20.51 | 19.96 | 20.42 | 19.99 | 187700.0 | 19.7 |
2020-10-26 | 21.19 | 20.28 | 21.11 | 20.5 | 291200.0 | 20.2 |
2020-10-23 | 21.66 | 21.19 | 21.56 | 21.35 | 235200.0 | 21.04 |
2020-10-22 | 21.83 | 21.27 | 21.57 | 21.76 | 199800.0 | 21.11 |
2020-10-21 | 21.7 | 21.31 | 21.65 | 21.59 | 148400.0 | 20.95 |
2020-10-20 | 21.9 | 21.35 | 21.55 | 21.71 | 188400.0 | 21.07 |
2020-10-19 | 22.04 | 21.34 | 22.02 | 21.34 | 193900.0 | 20.71 |
2020-10-16 | 22.19 | 21.9 | 22.05 | 21.94 | 151400.0 | 21.29 |
2020-10-15 | 22.43 | 21.56 | 21.79 | 22.17 | 200900.0 | 21.51 |
2020-10-14 | 22.55 | 21.86 | 22.39 | 21.94 | 125300.0 | 21.29 |
2020-10-13 | 22.82 | 22.37 | 22.75 | 22.4 | 210200.0 | 21.74 |
2020-10-12 | 22.94 | 22.05 | 22.25 | 22.84 | 277700.0 | 22.16 |
2020-10-09 | 22.45 | 22.0 | 22.42 | 22.15 | 257100.0 | 21.49 |
2020-10-08 | 22.51 | 22.0 | 22.15 | 22.34 | 288800.0 | 21.68 |
2020-10-07 | 22.58 | 21.96 | 22.49 | 22.0 | 289300.0 | 21.35 |
2020-10-06 | 22.79 | 22.08 | 22.33 | 22.33 | 349900.0 | 21.67 |
2020-10-05 | 23.0 | 22.17 | 22.93 | 22.2 | 283000.0 | 21.54 |
2020-10-02 | 22.9 | 21.53 | 21.9 | 22.79 | 179900.0 | 22.11 |
2020-10-01 | 22.3 | 21.55 | 21.9 | 22.29 | 225300.0 | 21.63 |
2020-09-30 | 22.22 | 21.7 | 21.75 | 21.87 | 320900.0 | 21.22 |
2020-09-29 | 21.94 | 21.39 | 21.94 | 21.7 | 172100.0 | 21.06 |
2020-09-28 | 22.01 | 21.39 | 21.42 | 21.93 | 229400.0 | 21.28 |
2020-09-25 | 21.19 | 20.5 | 20.5 | 21.12 | 253700.0 | 20.49 |
2020-09-24 | 21.16 | 20.65 | 20.85 | 20.79 | 206100.0 | 20.17 |
2020-09-23 | 21.7 | 20.82 | 21.7 | 20.85 | 373200.0 | 20.23 |
2020-09-22 | 21.73 | 21.22 | 21.24 | 21.67 | 329000.0 | 21.03 |
2020-09-21 | 22.35 | 21.22 | 22.12 | 21.27 | 462800.0 | 20.64 |
2020-09-18 | 22.92 | 22.19 | 22.78 | 22.42 | 1247500.0 | 21.75 |
2020-09-17 | 22.99 | 22.31 | 22.67 | 22.65 | 415200.0 | 21.98 |
2020-09-16 | 23.17 | 22.67 | 22.72 | 22.95 | 381300.0 | 22.27 |
2020-09-15 | 23.03 | 22.06 | 22.45 | 22.67 | 248500.0 | 22.0 |
2020-09-14 | 22.5 | 21.86 | 21.88 | 22.39 | 344000.0 | 21.73 |
2020-09-11 | 22.1 | 21.62 | 21.82 | 21.75 | 258000.0 | 21.1 |
2020-09-10 | 22.11 | 21.76 | 21.92 | 21.77 | 229300.0 | 21.12 |
2020-09-09 | 22.11 | 21.47 | 21.56 | 21.91 | 303500.0 | 21.26 |
2020-09-08 | 21.7 | 21.37 | 21.69 | 21.39 | 208100.0 | 20.75 |
2020-09-04 | 22.2 | 21.66 | 22.09 | 21.84 | 248400.0 | 21.19 |
2020-09-03 | 22.25 | 21.72 | 22.06 | 21.9 | 227400.0 | 21.25 |
2020-09-02 | 22.09 | 21.69 | 21.69 | 22.07 | 162000.0 | 21.41 |
2020-09-01 | 21.78 | 21.26 | 21.44 | 21.77 | 168500.0 | 21.12 |
2020-08-31 | 21.99 | 21.52 | 21.8 | 21.57 | 214700.0 | 20.93 |
2020-08-28 | 22.06 | 21.69 | 22.06 | 21.84 | 190300.0 | 21.2 |
2020-08-27 | 21.96 | 21.65 | 21.65 | 21.91 | 207000.0 | 21.26 |
2020-08-26 | 21.69 | 21.38 | 21.55 | 21.6 | 204300.0 | 20.96 |
2020-08-25 | 21.68 | 21.31 | 21.57 | 21.5 | 317400.0 | 20.86 |
2020-08-24 | 21.63 | 21.07 | 21.47 | 21.55 | 290400.0 | 20.91 |
2020-08-21 | 21.35 | 21.0 | 21.31 | 21.22 | 351400.0 | 20.59 |
2020-08-20 | 21.38 | 21.1 | 21.13 | 21.25 | 281900.0 | 20.62 |
2020-08-19 | 21.42 | 21.01 | 21.39 | 21.14 | 288200.0 | 20.51 |
2020-08-18 | 21.5 | 21.03 | 21.38 | 21.34 | 229600.0 | 20.71 |
2020-08-17 | 21.51 | 21.2 | 21.34 | 21.44 | 241400.0 | 20.8 |
2020-08-14 | 21.57 | 21.2 | 21.29 | 21.33 | 198600.0 | 20.7 |
2020-08-13 | 21.85 | 21.29 | 21.57 | 21.34 | 131200.0 | 20.71 |
2020-08-12 | 21.83 | 21.4 | 21.68 | 21.67 | 241800.0 | 21.03 |
2020-08-11 | 22.1 | 21.35 | 22.0 | 21.47 | 263500.0 | 20.83 |
2020-08-10 | 22.14 | 21.72 | 22.12 | 21.75 | 324000.0 | 21.11 |
2020-08-07 | 21.84 | 21.57 | 21.6 | 21.7 | 204200.0 | 21.06 |
2020-08-06 | 21.9 | 21.59 | 21.69 | 21.72 | 208900.0 | 21.08 |
2020-08-05 | 22.1 | 21.51 | 22.03 | 21.8 | 456200.0 | 21.15 |
2020-08-04 | 21.85 | 21.27 | 21.5 | 21.8 | 276400.0 | 21.15 |
2020-08-03 | 21.49 | 20.74 | 21.25 | 21.44 | 299700.0 | 20.81 |
2020-07-31 | 21.34 | 20.7 | 21.21 | 21.11 | 346500.0 | 20.48 |
2020-07-30 | 21.36 | 21.01 | 21.34 | 21.31 | 398400.0 | 20.68 |
2020-07-29 | 21.64 | 20.48 | 21.4 | 21.17 | 464800.0 | 20.55 |
2020-07-28 | 20.95 | 20.31 | 20.31 | 20.94 | 206300.0 | 20.32 |
2020-07-27 | 20.5 | 19.94 | 20.15 | 20.46 | 135700.0 | 19.85 |
2020-07-24 | 20.6 | 20.14 | 20.49 | 20.18 | 203100.0 | 19.58 |
2020-07-23 | 21.11 | 20.59 | 20.85 | 20.85 | 330800.0 | 19.91 |
2020-07-22 | 21.0 | 20.34 | 20.42 | 20.87 | 352400.0 | 19.93 |
2020-07-21 | 20.89 | 20.18 | 20.54 | 20.59 | 306800.0 | 19.66 |
2020-07-20 | 20.42 | 19.92 | 20.42 | 20.22 | 148000.0 | 19.31 |
2020-07-17 | 20.45 | 19.88 | 19.93 | 20.42 | 165400.0 | 19.5 |
2020-07-16 | 20.49 | 19.83 | 20.44 | 20.1 | 217700.0 | 19.19 |
2020-07-15 | 20.88 | 20.3 | 20.88 | 20.47 | 235200.0 | 19.55 |
2020-07-14 | 20.56 | 19.77 | 20.23 | 20.37 | 168700.0 | 19.45 |
2020-07-13 | 20.62 | 20.09 | 20.48 | 20.09 | 196400.0 | 19.19 |
2020-07-10 | 20.3 | 19.71 | 19.75 | 20.28 | 184200.0 | 19.37 |
2020-07-09 | 20.12 | 19.51 | 20.04 | 19.8 | 219800.0 | 18.91 |
2020-07-08 | 20.75 | 19.91 | 20.33 | 20.09 | 231100.0 | 19.19 |
2020-07-07 | 20.75 | 20.18 | 20.44 | 20.41 | 249600.0 | 19.49 |
2020-07-06 | 21.3 | 20.55 | 21.3 | 20.68 | 385200.0 | 19.75 |
2020-07-02 | 21.13 | 20.72 | 21.09 | 20.76 | 174800.0 | 19.82 |
2020-07-01 | 20.83 | 20.29 | 20.51 | 20.68 | 194700.0 | 19.75 |
2020-06-30 | 20.76 | 20.21 | 20.21 | 20.55 | 275800.0 | 19.62 |
2020-06-29 | 20.37 | 19.77 | 19.92 | 20.23 | 206900.0 | 19.32 |
2020-06-26 | 20.17 | 19.27 | 19.66 | 19.63 | 547400.0 | 18.75 |
2020-06-25 | 19.9 | 19.24 | 19.41 | 19.88 | 307800.0 | 18.98 |
2020-06-24 | 20.09 | 19.05 | 20.0 | 19.55 | 324300.0 | 18.67 |
2020-06-23 | 20.64 | 20.08 | 20.52 | 20.27 | 395700.0 | 19.36 |
2020-06-22 | 20.54 | 20.02 | 20.22 | 20.37 | 260500.0 | 19.45 |
2020-06-19 | 21.43 | 20.35 | 21.18 | 20.55 | 2515700.0 | 19.62 |
2020-06-18 | 21.63 | 20.97 | 20.97 | 21.4 | 434600.0 | 20.44 |
2020-06-17 | 21.67 | 21.06 | 21.54 | 21.11 | 364000.0 | 20.16 |
2020-06-16 | 21.77 | 20.83 | 21.43 | 21.51 | 409700.0 | 20.54 |
2020-06-15 | 21.1 | 19.3 | 19.49 | 20.88 | 476800.0 | 19.94 |
2020-06-12 | 20.07 | 19.33 | 19.9 | 19.95 | 235100.0 | 19.05 |
2020-06-11 | 19.97 | 19.0 | 19.51 | 19.05 | 284000.0 | 18.19 |
2020-06-10 | 21.17 | 20.49 | 21.15 | 20.54 | 177200.0 | 19.61 |
2020-06-09 | 21.44 | 20.67 | 20.8 | 21.23 | 250600.0 | 20.27 |
2020-06-08 | 21.64 | 21.01 | 21.25 | 21.31 | 316500.0 | 20.35 |
2020-06-05 | 21.31 | 20.2 | 20.53 | 20.52 | 295800.0 | 19.6 |
2020-06-04 | 20.02 | 19.46 | 19.92 | 19.89 | 258100.0 | 18.99 |
2020-06-03 | 20.21 | 18.97 | 19.14 | 20.12 | 317000.0 | 19.21 |
2020-06-02 | 19.17 | 18.66 | 19.07 | 18.73 | 475500.0 | 17.89 |
2020-06-01 | 19.14 | 18.54 | 18.85 | 18.88 | 406100.0 | 18.03 |
2020-05-29 | 19.4 | 18.36 | 18.48 | 18.75 | 747600.0 | 17.91 |
2020-05-28 | 19.49 | 18.65 | 19.24 | 18.77 | 334100.0 | 17.92 |
2020-05-27 | 19.13 | 18.55 | 18.95 | 18.94 | 381900.0 | 18.09 |
2020-05-26 | 18.73 | 18.28 | 18.51 | 18.54 | 308400.0 | 17.7 |
2020-05-22 | 17.71 | 17.18 | 17.44 | 17.66 | 165100.0 | 16.86 |
2020-05-21 | 17.62 | 17.28 | 17.37 | 17.35 | 201400.0 | 16.57 |
2020-05-20 | 17.38 | 16.88 | 17.34 | 17.32 | 205500.0 | 16.54 |
2020-05-19 | 17.53 | 16.96 | 17.22 | 16.99 | 222200.0 | 16.22 |
2020-05-18 | 17.45 | 16.49 | 16.68 | 17.3 | 308400.0 | 16.52 |
2020-05-15 | 16.05 | 15.6 | 15.94 | 15.89 | 297500.0 | 15.17 |
2020-05-14 | 16.0 | 15.09 | 15.75 | 15.89 | 335300.0 | 15.17 |
2020-05-13 | 16.48 | 15.93 | 16.37 | 16.02 | 352100.0 | 15.3 |
2020-05-12 | 17.73 | 16.53 | 17.73 | 16.53 | 378900.0 | 15.79 |
2020-05-11 | 18.09 | 17.47 | 17.88 | 17.72 | 288000.0 | 16.92 |
2020-05-08 | 18.24 | 17.7 | 17.77 | 18.19 | 290000.0 | 17.37 |
2020-05-07 | 17.65 | 17.16 | 17.42 | 17.43 | 254400.0 | 16.64 |
2020-05-06 | 17.96 | 17.08 | 17.27 | 17.25 | 365400.0 | 16.47 |
2020-05-05 | 18.23 | 17.12 | 18.0 | 17.26 | 318200.0 | 16.48 |
2020-05-04 | 17.78 | 17.06 | 17.56 | 17.74 | 383900.0 | 16.94 |
2020-05-01 | 18.37 | 16.99 | 18.0 | 17.53 | 340500.0 | 16.74 |
2020-04-30 | 18.93 | 17.58 | 17.74 | 18.69 | 864200.0 | 17.85 |
2020-04-29 | 18.62 | 18.08 | 18.38 | 18.09 | 549100.0 | 17.28 |
2020-04-28 | 18.14 | 17.6 | 17.93 | 17.67 | 199500.0 | 16.87 |
2020-04-27 | 17.49 | 16.85 | 16.85 | 17.32 | 253200.0 | 16.54 |
2020-04-24 | 17.01 | 16.31 | 16.46 | 16.72 | 220200.0 | 15.97 |
2020-04-23 | 16.99 | 16.31 | 16.53 | 16.4 | 338300.0 | 15.66 |
2020-04-22 | 17.42 | 16.3 | 17.0 | 16.32 | 415000.0 | 15.58 |
2020-04-21 | 17.13 | 16.55 | 16.61 | 16.78 | 304600.0 | 16.02 |
2020-04-20 | 17.5 | 17.04 | 17.25 | 17.22 | 240100.0 | 16.44 |
2020-04-17 | 18.32 | 17.59 | 18.18 | 17.68 | 326500.0 | 16.88 |
2020-04-16 | 17.56 | 16.87 | 17.15 | 17.49 | 425000.0 | 16.7 |
2020-04-15 | 17.71 | 17.02 | 17.49 | 17.18 | 262900.0 | 16.41 |
2020-04-14 | 19.15 | 18.43 | 18.74 | 18.5 | 276700.0 | 17.35 |
2020-04-13 | 18.89 | 17.73 | 18.78 | 18.18 | 527600.0 | 17.05 |
2020-04-09 | 18.94 | 17.91 | 18.13 | 18.88 | 489600.0 | 17.71 |
2020-04-08 | 17.86 | 16.97 | 17.15 | 17.49 | 436700.0 | 16.4 |
2020-04-07 | 17.73 | 16.69 | 17.27 | 17.02 | 349100.0 | 15.96 |
2020-04-06 | 16.89 | 15.12 | 15.12 | 16.65 | 433200.0 | 15.62 |
2020-04-03 | 16.21 | 14.64 | 16.17 | 15.03 | 448300.0 | 14.1 |
2020-04-02 | 16.94 | 15.76 | 15.76 | 16.21 | 375100.0 | 15.2 |
2020-04-01 | 17.14 | 15.44 | 16.7 | 15.9 | 514900.0 | 14.91 |
2020-03-31 | 17.62 | 16.73 | 17.23 | 17.54 | 624000.0 | 16.45 |
2020-03-30 | 17.62 | 16.5 | 17.47 | 17.22 | 547400.0 | 16.15 |
2020-03-27 | 17.76 | 16.1 | 16.3 | 17.17 | 299300.0 | 16.1 |
2020-03-26 | 17.12 | 15.92 | 16.07 | 16.89 | 681800.0 | 15.84 |
2020-03-25 | 16.69 | 14.7 | 14.85 | 15.81 | 568400.0 | 14.83 |
2020-03-24 | 14.97 | 14.0 | 14.04 | 14.79 | 628000.0 | 13.87 |
2020-03-23 | 14.49 | 12.95 | 14.32 | 13.32 | 630300.0 | 12.49 |
2020-03-20 | 15.42 | 13.91 | 15.2 | 14.22 | 754000.0 | 13.34 |
2020-03-19 | 15.71 | 14.32 | 14.6 | 15.12 | 559800.0 | 14.18 |
2020-03-18 | 16.26 | 13.93 | 15.06 | 14.48 | 462900.0 | 13.58 |
2020-03-17 | 16.74 | 14.76 | 15.36 | 15.93 | 638300.0 | 14.94 |
2020-03-16 | 17.24 | 15.1 | 16.46 | 15.21 | 662500.0 | 14.27 |
2020-03-13 | 18.3 | 16.81 | 18.3 | 17.75 | 894800.0 | 16.65 |
2020-03-12 | 17.98 | 16.36 | 17.35 | 17.43 | 703300.0 | 16.35 |
2020-03-11 | 19.41 | 18.44 | 19.24 | 18.59 | 452500.0 | 17.44 |
2020-03-10 | 20.08 | 18.92 | 19.65 | 19.84 | 554600.0 | 18.61 |
2020-03-09 | 20.75 | 19.11 | 20.52 | 19.19 | 364800.0 | 18.0 |
2020-03-06 | 22.0 | 21.04 | 21.79 | 21.54 | 993300.0 | 20.2 |
2020-03-05 | 22.43 | 21.93 | 22.12 | 22.21 | 528900.0 | 20.83 |
2020-03-04 | 22.57 | 21.67 | 21.72 | 22.49 | 476800.0 | 21.09 |
2020-03-03 | 22.0 | 21.07 | 21.24 | 21.44 | 389400.0 | 20.11 |
2020-03-02 | 21.28 | 20.26 | 20.77 | 21.26 | 354000.0 | 19.94 |
2020-02-28 | 21.04 | 20.26 | 20.85 | 20.66 | 595700.0 | 19.38 |
2020-02-27 | 22.36 | 21.19 | 22.26 | 21.29 | 398900.0 | 19.97 |
2020-02-26 | 23.08 | 22.55 | 22.83 | 22.57 | 238000.0 | 21.17 |
2020-02-25 | 23.25 | 22.6 | 23.25 | 22.83 | 363000.0 | 21.41 |
2020-02-24 | 23.6 | 22.44 | 23.2 | 23.2 | 362200.0 | 21.76 |
2020-02-21 | 24.18 | 23.5 | 23.9 | 23.54 | 1494100.0 | 22.08 |
2020-02-20 | 23.88 | 23.27 | 23.39 | 23.81 | 351200.0 | 22.33 |
2020-02-19 | 23.73 | 23.13 | 23.73 | 23.35 | 322000.0 | 21.9 |
2020-02-18 | 23.87 | 23.4 | 23.82 | 23.67 | 351800.0 | 22.2 |