名前 | Kohl's Corporation Common Stock |
ティッカー | KSS |
国 | United States |
上場年 | 1992.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 50.56 | 49.21 | 50.28 | 50.36 | 4321500.0 | 50.36 |
2021-02-12 | 50.46 | 49.27 | 50.17 | 50.08 | 2059200.0 | 50.08 |
2021-02-11 | 51.44 | 49.67 | 50.04 | 50.55 | 2396400.0 | 50.55 |
2021-02-10 | 50.92 | 49.31 | 50.19 | 49.98 | 2259000.0 | 49.98 |
2021-02-09 | 51.0 | 49.7 | 50.87 | 49.85 | 3168600.0 | 49.85 |
2021-02-08 | 51.46 | 49.47 | 49.94 | 51.09 | 3375600.0 | 51.09 |
2021-02-05 | 50.0 | 48.37 | 50.0 | 49.53 | 3045300.0 | 49.53 |
2021-02-04 | 51.0 | 47.5 | 47.51 | 49.33 | 7564300.0 | 49.33 |
2021-02-03 | 46.96 | 44.35 | 44.67 | 46.65 | 4847400.0 | 46.65 |
2021-02-02 | 43.73 | 42.68 | 43.31 | 43.36 | 3071500.0 | 43.36 |
2021-02-01 | 44.96 | 42.81 | 44.54 | 43.13 | 4261300.0 | 43.13 |
2021-01-29 | 46.64 | 43.89 | 46.11 | 44.06 | 5198300.0 | 44.06 |
2021-01-28 | 47.92 | 45.61 | 47.23 | 45.69 | 4640900.0 | 45.69 |
2021-01-27 | 49.51 | 45.72 | 46.96 | 47.65 | 9055100.0 | 47.65 |
2021-01-26 | 45.68 | 44.41 | 45.5 | 45.16 | 3372000.0 | 45.16 |
2021-01-25 | 47.3 | 44.21 | 45.52 | 44.93 | 4596000.0 | 44.93 |
2021-01-22 | 45.21 | 43.79 | 44.1 | 45.18 | 3595000.0 | 45.18 |
2021-01-21 | 45.77 | 43.93 | 44.14 | 44.79 | 3320100.0 | 44.79 |
2021-01-20 | 45.35 | 43.5 | 43.93 | 43.68 | 4161600.0 | 43.68 |
2021-01-19 | 44.29 | 42.91 | 43.99 | 43.62 | 2500300.0 | 43.62 |
2021-01-15 | 45.75 | 43.33 | 45.18 | 43.6 | 5050100.0 | 43.6 |
2021-01-14 | 46.16 | 44.75 | 44.89 | 45.58 | 3675700.0 | 45.58 |
2021-01-13 | 45.84 | 44.15 | 44.34 | 45.02 | 4052800.0 | 45.02 |
2021-01-12 | 45.38 | 42.55 | 42.86 | 45.21 | 5502400.0 | 45.21 |
2021-01-11 | 43.77 | 41.35 | 41.56 | 42.39 | 4338700.0 | 42.39 |
2021-01-08 | 42.41 | 40.91 | 41.7 | 41.61 | 3887600.0 | 41.61 |
2021-01-07 | 42.76 | 41.51 | 41.63 | 41.55 | 4913100.0 | 41.55 |
2021-01-06 | 42.29 | 40.03 | 40.23 | 41.08 | 5497100.0 | 41.08 |
2021-01-05 | 39.83 | 38.65 | 38.75 | 39.49 | 3738700.0 | 39.49 |
2021-01-04 | 41.1 | 38.76 | 40.76 | 38.78 | 5098900.0 | 38.78 |
2020-12-31 | 41.79 | 40.59 | 41.01 | 40.69 | 2785900.0 | 40.69 |
2020-12-30 | 41.61 | 39.93 | 40.04 | 41.33 | 4288200.0 | 41.33 |
2020-12-29 | 40.07 | 38.55 | 39.85 | 39.89 | 3896100.0 | 39.89 |
2020-12-28 | 40.8 | 38.38 | 39.06 | 40.13 | 4374700.0 | 40.13 |
2020-12-24 | 39.51 | 38.36 | 39.36 | 38.91 | 2173100.0 | 38.91 |
2020-12-23 | 39.91 | 38.5 | 38.67 | 39.73 | 3546400.0 | 39.73 |
2020-12-22 | 38.9 | 37.61 | 38.83 | 38.2 | 3381100.0 | 38.2 |
2020-12-21 | 39.03 | 37.86 | 38.27 | 38.41 | 5160800.0 | 38.41 |
2020-12-18 | 40.9 | 39.11 | 39.68 | 39.4 | 6386900.0 | 39.4 |
2020-12-17 | 39.54 | 38.56 | 38.85 | 38.96 | 3633300.0 | 38.96 |
2020-12-16 | 39.31 | 38.05 | 38.68 | 38.98 | 4027900.0 | 38.98 |
2020-12-15 | 38.68 | 37.28 | 37.3 | 38.58 | 4670800.0 | 38.58 |
2020-12-14 | 39.35 | 36.78 | 38.77 | 36.92 | 6377400.0 | 36.92 |
2020-12-11 | 39.12 | 37.63 | 38.65 | 38.24 | 5924600.0 | 38.24 |
2020-12-10 | 40.1 | 38.81 | 39.15 | 39.32 | 4420200.0 | 39.32 |
2020-12-09 | 40.84 | 39.17 | 40.55 | 39.67 | 5814400.0 | 39.67 |
2020-12-08 | 41.19 | 39.7 | 39.73 | 40.09 | 5902400.0 | 40.09 |
2020-12-07 | 40.89 | 39.61 | 40.6 | 40.44 | 5392400.0 | 40.44 |
2020-12-04 | 41.0 | 39.1 | 39.16 | 40.9 | 7942000.0 | 40.9 |
2020-12-03 | 39.66 | 38.28 | 38.74 | 38.63 | 7477800.0 | 38.63 |
2020-12-02 | 38.64 | 35.97 | 36.69 | 38.55 | 11654200.0 | 38.55 |
2020-12-01 | 37.27 | 35.66 | 36.08 | 36.52 | 19858600.0 | 36.52 |
2020-11-30 | 33.25 | 31.25 | 32.91 | 32.2 | 8805200.0 | 32.2 |
2020-11-27 | 33.65 | 32.56 | 33.09 | 33.5 | 4327500.0 | 33.5 |
2020-11-25 | 33.84 | 32.28 | 32.8 | 33.45 | 9510700.0 | 33.45 |
2020-11-24 | 33.54 | 31.95 | 32.84 | 33.49 | 14729100.0 | 33.49 |
2020-11-23 | 31.19 | 28.8 | 29.0 | 30.96 | 13173100.0 | 30.96 |
2020-11-20 | 29.88 | 28.4 | 29.08 | 28.41 | 8638600.0 | 28.41 |
2020-11-19 | 29.37 | 28.22 | 28.72 | 29.17 | 9947900.0 | 29.17 |
2020-11-18 | 30.34 | 28.19 | 29.61 | 28.68 | 15585600.0 | 28.68 |
2020-11-17 | 29.42 | 25.38 | 25.6 | 29.18 | 24582200.0 | 29.18 |
2020-11-16 | 26.27 | 24.8 | 25.95 | 26.15 | 15228100.0 | 26.15 |
2020-11-13 | 24.59 | 22.96 | 23.1 | 24.26 | 11003100.0 | 24.26 |
2020-11-12 | 23.51 | 22.31 | 22.98 | 22.68 | 9956800.0 | 22.68 |
2020-11-11 | 26.15 | 23.42 | 25.74 | 23.52 | 14877600.0 | 23.52 |
2020-11-10 | 27.14 | 25.63 | 25.8 | 26.15 | 12665400.0 | 26.15 |
2020-11-09 | 25.98 | 23.58 | 24.21 | 25.84 | 15460500.0 | 25.84 |
2020-11-06 | 22.23 | 21.22 | 21.73 | 21.54 | 6908300.0 | 21.54 |
2020-11-05 | 22.08 | 20.86 | 20.88 | 21.66 | 7076800.0 | 21.66 |
2020-11-04 | 21.61 | 20.67 | 21.42 | 20.77 | 8497500.0 | 20.77 |
2020-11-03 | 21.97 | 20.55 | 20.91 | 21.78 | 8755400.0 | 21.78 |
2020-11-02 | 21.48 | 20.47 | 21.48 | 20.59 | 7673600.0 | 20.59 |
2020-10-30 | 22.1 | 20.8 | 21.48 | 21.29 | 9646400.0 | 21.29 |
2020-10-29 | 22.06 | 20.83 | 20.97 | 21.8 | 6201000.0 | 21.8 |
2020-10-28 | 21.92 | 20.82 | 21.47 | 21.16 | 6358400.0 | 21.16 |
2020-10-27 | 23.13 | 22.12 | 22.71 | 22.14 | 5733600.0 | 22.14 |
2020-10-26 | 24.15 | 22.19 | 23.68 | 22.86 | 9915800.0 | 22.86 |
2020-10-23 | 24.08 | 22.62 | 23.31 | 23.97 | 10670200.0 | 23.97 |
2020-10-22 | 23.36 | 21.87 | 21.87 | 23.1 | 10489800.0 | 23.1 |
2020-10-21 | 22.36 | 20.23 | 20.91 | 22.04 | 13784400.0 | 22.04 |
2020-10-20 | 21.43 | 19.68 | 19.68 | 20.65 | 14659100.0 | 20.65 |
2020-10-19 | 20.57 | 19.34 | 20.49 | 19.37 | 7454900.0 | 19.37 |
2020-10-16 | 20.97 | 20.08 | 20.82 | 20.21 | 6663900.0 | 20.21 |
2020-10-15 | 20.8 | 20.03 | 20.05 | 20.66 | 4629300.0 | 20.66 |
2020-10-14 | 21.15 | 20.54 | 20.68 | 20.64 | 6281500.0 | 20.64 |
2020-10-13 | 21.28 | 20.43 | 21.18 | 20.6 | 6250800.0 | 20.6 |
2020-10-12 | 22.39 | 21.18 | 21.75 | 21.26 | 6230300.0 | 21.26 |
2020-10-09 | 22.24 | 21.43 | 22.0 | 21.53 | 6681700.0 | 21.53 |
2020-10-08 | 21.9 | 20.72 | 20.87 | 21.89 | 8074000.0 | 21.89 |
2020-10-07 | 20.74 | 19.83 | 19.83 | 20.64 | 6694300.0 | 20.64 |
2020-10-06 | 20.75 | 19.36 | 20.75 | 19.49 | 7438600.0 | 19.49 |
2020-10-05 | 20.75 | 20.05 | 20.33 | 20.42 | 6275500.0 | 20.42 |
2020-10-02 | 20.06 | 18.5 | 18.54 | 19.96 | 10624200.0 | 19.96 |
2020-10-01 | 19.63 | 18.36 | 18.56 | 19.46 | 9286900.0 | 19.46 |
2020-09-30 | 19.03 | 18.43 | 18.46 | 18.53 | 9239300.0 | 18.53 |
2020-09-29 | 19.65 | 18.28 | 19.65 | 18.41 | 12995500.0 | 18.41 |
2020-09-28 | 20.27 | 19.45 | 19.95 | 19.48 | 6565900.0 | 19.48 |
2020-09-25 | 20.04 | 19.27 | 19.78 | 19.45 | 6669100.0 | 19.45 |
2020-09-24 | 20.3 | 19.24 | 19.94 | 19.84 | 7077400.0 | 19.84 |
2020-09-23 | 21.55 | 20.13 | 21.11 | 20.15 | 6096700.0 | 20.15 |
2020-09-22 | 21.91 | 20.73 | 21.91 | 20.82 | 7381000.0 | 20.82 |
2020-09-21 | 22.94 | 21.48 | 22.53 | 21.5 | 7535000.0 | 21.5 |
2020-09-18 | 23.86 | 23.1 | 23.22 | 23.4 | 34310600.0 | 23.4 |
2020-09-17 | 24.04 | 22.99 | 23.54 | 23.26 | 5923400.0 | 23.26 |
2020-09-16 | 24.51 | 22.95 | 23.16 | 23.82 | 8882400.0 | 23.82 |
2020-09-15 | 23.48 | 22.75 | 23.09 | 23.13 | 6548100.0 | 23.13 |
2020-09-14 | 23.4 | 21.59 | 21.68 | 23.37 | 10608000.0 | 23.37 |
2020-09-11 | 21.99 | 21.11 | 21.99 | 21.33 | 6724700.0 | 21.33 |
2020-09-10 | 22.7 | 21.78 | 22.18 | 21.89 | 6279000.0 | 21.89 |
2020-09-09 | 22.38 | 21.9 | 22.2 | 22.03 | 6947900.0 | 22.03 |
2020-09-08 | 22.78 | 21.36 | 21.81 | 22.38 | 10204000.0 | 22.38 |
2020-09-04 | 22.29 | 20.97 | 22.05 | 22.25 | 8287000.0 | 22.25 |
2020-09-03 | 22.09 | 21.01 | 21.32 | 21.72 | 9814900.0 | 21.72 |
2020-09-02 | 21.93 | 20.84 | 21.28 | 21.2 | 7239600.0 | 21.2 |
2020-09-01 | 21.59 | 20.78 | 20.9 | 20.97 | 7108900.0 | 20.97 |
2020-08-31 | 21.61 | 20.81 | 21.6 | 21.36 | 6882100.0 | 21.36 |
2020-08-28 | 21.69 | 21.12 | 21.36 | 21.65 | 7460600.0 | 21.65 |
2020-08-27 | 21.72 | 20.75 | 20.75 | 21.12 | 7446800.0 | 21.12 |
2020-08-26 | 20.97 | 20.35 | 20.55 | 20.71 | 6287000.0 | 20.71 |
2020-08-25 | 20.8 | 19.93 | 20.53 | 20.62 | 8317000.0 | 20.62 |
2020-08-24 | 20.43 | 19.07 | 19.19 | 20.39 | 12822200.0 | 20.39 |
2020-08-21 | 19.34 | 18.74 | 18.95 | 18.9 | 9189700.0 | 18.9 |
2020-08-20 | 19.74 | 19.0 | 19.09 | 19.0 | 10126300.0 | 19.0 |
2020-08-19 | 20.4 | 19.45 | 19.71 | 19.58 | 15202300.0 | 19.58 |
2020-08-18 | 21.09 | 19.35 | 20.94 | 20.01 | 45075000.0 | 20.01 |
2020-08-17 | 23.82 | 22.67 | 23.58 | 23.45 | 9546000.0 | 23.45 |
2020-08-14 | 24.31 | 22.56 | 22.81 | 23.4 | 10009700.0 | 23.4 |
2020-08-13 | 23.2 | 22.58 | 22.99 | 22.77 | 7063300.0 | 22.77 |
2020-08-12 | 23.96 | 22.54 | 23.71 | 23.43 | 6792300.0 | 23.43 |
2020-08-11 | 24.14 | 23.13 | 23.71 | 23.24 | 8622100.0 | 23.24 |
2020-08-10 | 23.33 | 22.07 | 22.13 | 22.85 | 10086800.0 | 22.85 |
2020-08-07 | 22.22 | 20.46 | 20.62 | 22.02 | 7114900.0 | 22.02 |
2020-08-06 | 21.15 | 20.23 | 20.55 | 20.72 | 6078400.0 | 20.72 |
2020-08-05 | 21.12 | 20.17 | 20.28 | 20.83 | 9003400.0 | 20.83 |
2020-08-04 | 19.86 | 19.17 | 19.35 | 19.65 | 6211900.0 | 19.65 |
2020-08-03 | 19.68 | 18.61 | 19.02 | 19.33 | 6602700.0 | 19.33 |
2020-07-31 | 19.57 | 18.67 | 19.37 | 19.04 | 6874600.0 | 19.04 |
2020-07-30 | 20.04 | 19.11 | 19.85 | 19.36 | 8366800.0 | 19.36 |
2020-07-29 | 20.84 | 19.9 | 20.38 | 20.09 | 7360500.0 | 20.09 |
2020-07-28 | 20.75 | 19.7 | 19.71 | 20.28 | 6547800.0 | 20.28 |
2020-07-27 | 20.87 | 19.52 | 20.86 | 19.78 | 9009200.0 | 19.78 |
2020-07-24 | 22.24 | 20.74 | 21.81 | 20.86 | 8985300.0 | 20.86 |
2020-07-23 | 22.69 | 21.22 | 21.25 | 22.06 | 10019300.0 | 22.06 |
2020-07-22 | 21.5 | 20.59 | 20.87 | 21.46 | 12291200.0 | 21.46 |
2020-07-21 | 22.94 | 21.4 | 21.51 | 22.33 | 8911000.0 | 22.33 |
2020-07-20 | 21.98 | 20.86 | 21.9 | 21.21 | 6842100.0 | 21.21 |
2020-07-17 | 22.87 | 21.94 | 22.71 | 22.04 | 6401700.0 | 22.04 |
2020-07-16 | 22.91 | 21.5 | 21.62 | 22.77 | 8636700.0 | 22.77 |
2020-07-15 | 22.43 | 21.07 | 21.26 | 22.3 | 8555800.0 | 22.3 |
2020-07-14 | 20.88 | 19.93 | 20.25 | 20.38 | 6915700.0 | 20.38 |
2020-07-13 | 21.36 | 20.32 | 21.2 | 20.44 | 7214100.0 | 20.44 |
2020-07-10 | 21.34 | 20.2 | 20.52 | 21.09 | 8246400.0 | 21.09 |
2020-07-09 | 22.05 | 20.32 | 22.05 | 20.61 | 12413100.0 | 20.61 |
2020-07-08 | 22.28 | 20.69 | 21.24 | 22.22 | 14995200.0 | 22.22 |
2020-07-07 | 20.88 | 20.04 | 20.56 | 20.3 | 6501400.0 | 20.3 |
2020-07-06 | 21.4 | 20.42 | 21.1 | 20.98 | 6335700.0 | 20.98 |
2020-07-02 | 21.1 | 20.16 | 20.86 | 20.58 | 6942100.0 | 20.58 |
2020-07-01 | 21.78 | 20.08 | 20.88 | 20.1 | 8293600.0 | 20.1 |
2020-06-30 | 20.86 | 19.97 | 20.35 | 20.77 | 6911300.0 | 20.77 |
2020-06-29 | 20.68 | 18.7 | 19.04 | 20.66 | 9119100.0 | 20.66 |
2020-06-26 | 20.42 | 18.69 | 19.8 | 18.77 | 10901800.0 | 18.77 |
2020-06-25 | 20.48 | 19.51 | 20.06 | 19.91 | 8988900.0 | 19.91 |
2020-06-24 | 21.72 | 20.26 | 21.55 | 20.64 | 8964400.0 | 20.64 |
2020-06-23 | 22.36 | 21.48 | 22.2 | 22.0 | 7511200.0 | 22.0 |
2020-06-22 | 22.43 | 21.58 | 22.15 | 21.94 | 9855200.0 | 21.94 |
2020-06-19 | 23.87 | 22.08 | 23.82 | 22.25 | 11984200.0 | 22.25 |
2020-06-18 | 24.04 | 22.63 | 22.95 | 23.36 | 7302300.0 | 23.36 |
2020-06-17 | 24.64 | 23.33 | 24.47 | 23.57 | 7485000.0 | 23.57 |
2020-06-16 | 25.84 | 24.06 | 25.84 | 24.82 | 12875800.0 | 24.82 |
2020-06-15 | 23.05 | 21.14 | 21.5 | 22.78 | 11092100.0 | 22.78 |
2020-06-12 | 23.29 | 21.88 | 23.07 | 23.22 | 8779200.0 | 23.22 |
2020-06-11 | 22.74 | 20.99 | 21.51 | 21.26 | 12965900.0 | 21.26 |
2020-06-10 | 26.8 | 23.94 | 26.76 | 23.95 | 16263500.0 | 23.95 |
2020-06-09 | 29.34 | 26.65 | 27.81 | 26.82 | 13522600.0 | 26.82 |
2020-06-08 | 28.89 | 27.4 | 28.35 | 28.83 | 13538400.0 | 28.83 |
2020-06-05 | 28.65 | 26.36 | 27.33 | 26.58 | 18114500.0 | 26.58 |
2020-06-04 | 24.28 | 22.3 | 22.93 | 23.84 | 12021900.0 | 23.84 |
2020-06-03 | 23.2 | 21.64 | 21.64 | 22.9 | 12266700.0 | 22.9 |
2020-06-02 | 21.46 | 20.21 | 21.08 | 21.05 | 10626300.0 | 21.05 |
2020-06-01 | 21.04 | 19.01 | 19.16 | 20.7 | 13221800.0 | 20.7 |
2020-05-29 | 19.73 | 18.8 | 19.54 | 19.22 | 21263800.0 | 19.22 |
2020-05-28 | 22.61 | 19.96 | 22.52 | 20.12 | 15447800.0 | 20.12 |
2020-05-27 | 22.31 | 20.31 | 20.54 | 22.29 | 18688800.0 | 22.29 |
2020-05-26 | 19.66 | 18.42 | 18.55 | 19.46 | 13145900.0 | 19.46 |
2020-05-22 | 18.35 | 17.19 | 18.06 | 17.48 | 8518400.0 | 17.48 |
2020-05-21 | 18.3 | 16.31 | 16.58 | 18.01 | 14671800.0 | 18.01 |
2020-05-20 | 17.76 | 16.62 | 17.76 | 16.7 | 14811000.0 | 16.7 |
2020-05-19 | 18.61 | 16.9 | 18.55 | 17.38 | 24297200.0 | 17.38 |
2020-05-18 | 19.33 | 18.3 | 18.54 | 18.82 | 15992900.0 | 18.82 |
2020-05-15 | 17.71 | 16.1 | 16.35 | 17.54 | 9449400.0 | 17.54 |
2020-05-14 | 17.3 | 15.31 | 15.82 | 16.69 | 8061200.0 | 16.69 |
2020-05-13 | 16.9 | 15.98 | 16.78 | 16.33 | 7921000.0 | 16.33 |
2020-05-12 | 18.22 | 16.88 | 17.78 | 16.9 | 5475900.0 | 16.9 |
2020-05-11 | 17.91 | 17.02 | 17.86 | 17.54 | 8374800.0 | 17.54 |
2020-05-08 | 18.92 | 17.72 | 18.55 | 18.2 | 10042000.0 | 18.2 |
2020-05-07 | 18.4 | 17.21 | 17.22 | 17.9 | 10880600.0 | 17.9 |
2020-05-06 | 17.4 | 16.45 | 17.26 | 16.65 | 7278400.0 | 16.65 |
2020-05-05 | 18.58 | 16.98 | 18.0 | 17.08 | 6722200.0 | 17.08 |
2020-05-04 | 17.94 | 16.26 | 16.99 | 17.57 | 8117100.0 | 17.57 |
2020-05-01 | 18.38 | 17.35 | 17.72 | 17.64 | 8493900.0 | 17.64 |
2020-04-30 | 19.64 | 18.22 | 19.5 | 18.46 | 13705200.0 | 18.46 |
2020-04-29 | 21.08 | 19.37 | 20.9 | 20.05 | 14546900.0 | 20.05 |
2020-04-28 | 20.95 | 18.74 | 19.73 | 19.84 | 19431300.0 | 19.84 |
2020-04-27 | 18.64 | 15.72 | 16.2 | 18.6 | 16283600.0 | 18.6 |
2020-04-24 | 16.45 | 15.12 | 16.25 | 15.8 | 13397000.0 | 15.8 |
2020-04-23 | 16.35 | 15.04 | 15.08 | 16.12 | 13759000.0 | 16.12 |
2020-04-22 | 17.2 | 15.16 | 16.9 | 15.39 | 11059800.0 | 15.39 |
2020-04-21 | 17.08 | 16.11 | 16.33 | 16.48 | 8264200.0 | 16.48 |
2020-04-20 | 18.31 | 16.98 | 17.73 | 17.06 | 9833400.0 | 17.06 |
2020-04-17 | 19.7 | 18.03 | 18.96 | 18.48 | 10036100.0 | 18.48 |
2020-04-16 | 18.08 | 17.2 | 17.85 | 17.61 | 5448800.0 | 17.61 |
2020-04-15 | 18.47 | 17.08 | 17.6 | 17.69 | 7435700.0 | 17.69 |
2020-04-14 | 20.33 | 18.57 | 19.43 | 19.01 | 9173500.0 | 19.01 |
2020-04-13 | 20.9 | 17.92 | 20.42 | 18.79 | 10311200.0 | 18.79 |
2020-04-09 | 21.28 | 18.81 | 18.88 | 19.91 | 16693600.0 | 19.91 |
2020-04-08 | 18.5 | 17.0 | 17.95 | 17.52 | 14489300.0 | 17.52 |
2020-04-07 | 18.63 | 16.51 | 16.65 | 17.01 | 23043500.0 | 17.01 |
2020-04-06 | 14.59 | 12.31 | 12.42 | 14.15 | 14233700.0 | 14.15 |
2020-04-03 | 11.99 | 10.89 | 11.75 | 11.51 | 9657500.0 | 11.51 |
2020-04-02 | 13.77 | 11.52 | 12.9 | 11.71 | 10388500.0 | 11.71 |
2020-04-01 | 13.92 | 12.85 | 13.79 | 12.94 | 9759800.0 | 12.94 |
2020-03-31 | 16.46 | 14.45 | 15.92 | 14.59 | 8780400.0 | 14.59 |
2020-03-30 | 17.54 | 15.7 | 17.02 | 16.03 | 6602800.0 | 16.03 |
2020-03-27 | 18.26 | 15.77 | 16.77 | 17.55 | 8296100.0 | 17.55 |
2020-03-26 | 18.89 | 17.11 | 18.41 | 17.96 | 7977800.0 | 17.96 |
2020-03-25 | 18.3 | 15.89 | 17.39 | 17.7 | 11926900.0 | 17.7 |
2020-03-24 | 16.84 | 14.01 | 14.2 | 16.63 | 12213200.0 | 16.63 |
2020-03-23 | 15.79 | 12.85 | 15.6 | 13.09 | 14523900.0 | 13.09 |
2020-03-20 | 17.6 | 15.33 | 17.0 | 15.85 | 8900900.0 | 15.85 |
2020-03-19 | 18.07 | 14.36 | 15.35 | 17.18 | 8203200.0 | 17.18 |
2020-03-18 | 16.48 | 13.98 | 15.92 | 15.59 | 7246800.0 | 15.59 |
2020-03-17 | 19.35 | 15.95 | 19.3 | 17.0 | 11065700.0 | 17.0 |
2020-03-16 | 22.08 | 19.7 | 21.66 | 19.71 | 7129200.0 | 19.01 |
2020-03-13 | 24.9 | 22.05 | 24.6 | 24.79 | 9208500.0 | 23.9 |
2020-03-12 | 25.5 | 23.0 | 24.75 | 23.01 | 7803300.0 | 22.19 |
2020-03-11 | 30.69 | 28.09 | 30.58 | 28.45 | 7410800.0 | 27.43 |
2020-03-10 | 34.21 | 30.05 | 34.02 | 31.61 | 7072600.0 | 30.48 |
2020-03-09 | 32.79 | 31.1 | 32.08 | 32.5 | 5365600.0 | 31.34 |
2020-03-06 | 35.98 | 32.88 | 33.5 | 34.65 | 6341600.0 | 33.41 |
2020-03-05 | 35.96 | 34.01 | 35.42 | 34.14 | 6754300.0 | 32.92 |
2020-03-04 | 37.77 | 35.74 | 37.77 | 36.52 | 5865500.0 | 35.22 |
2020-03-03 | 40.1 | 36.58 | 39.86 | 37.43 | 11105300.0 | 36.09 |
2020-03-02 | 39.2 | 37.17 | 39.2 | 38.44 | 5781700.0 | 37.07 |
2020-02-28 | 39.75 | 37.51 | 37.55 | 39.15 | 4627400.0 | 37.75 |
2020-02-27 | 40.85 | 37.11 | 38.75 | 38.92 | 5744500.0 | 37.53 |
2020-02-26 | 41.78 | 39.91 | 41.31 | 40.02 | 4236300.0 | 38.59 |
2020-02-25 | 43.56 | 40.46 | 43.38 | 41.1 | 3623600.0 | 39.63 |
2020-02-24 | 43.51 | 42.36 | 42.88 | 43.13 | 2766400.0 | 41.59 |
2020-02-21 | 45.03 | 43.94 | 44.23 | 44.55 | 2448400.0 | 42.96 |
2020-02-20 | 45.52 | 43.81 | 43.95 | 44.77 | 3062300.0 | 43.17 |
2020-02-19 | 44.33 | 43.18 | 43.83 | 44.0 | 2975000.0 | 42.43 |
2020-02-18 | 44.28 | 43.36 | 44.22 | 43.83 | 3327900.0 | 42.26 |