名前 | Main Street Capital Corporation Common Stock |
ティッカー | MAIN |
国 | United States |
上場年 | 2007.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.89 | 34.41 | 34.76 | 34.56 | 415300.0 | 34.56 |
2021-02-12 | 34.64 | 34.21 | 34.45 | 34.44 | 276600.0 | 34.44 |
2021-02-11 | 34.7 | 34.08 | 34.17 | 34.29 | 297400.0 | 34.29 |
2021-02-10 | 34.48 | 33.28 | 33.38 | 34.15 | 412600.0 | 34.15 |
2021-02-09 | 33.79 | 33.1 | 33.61 | 33.2 | 297900.0 | 33.2 |
2021-02-08 | 33.69 | 33.2 | 33.55 | 33.69 | 393300.0 | 33.69 |
2021-02-05 | 33.75 | 33.15 | 33.23 | 33.42 | 291800.0 | 33.42 |
2021-02-04 | 33.47 | 32.75 | 32.84 | 33.12 | 485500.0 | 33.12 |
2021-02-03 | 32.84 | 32.43 | 32.65 | 32.81 | 248900.0 | 32.81 |
2021-02-02 | 32.74 | 32.25 | 32.35 | 32.44 | 446200.0 | 32.44 |
2021-02-01 | 32.33 | 31.58 | 31.96 | 32.33 | 526700.0 | 32.33 |
2021-01-29 | 32.49 | 31.32 | 32.43 | 31.82 | 579800.0 | 31.82 |
2021-01-28 | 33.32 | 32.33 | 33.25 | 32.54 | 575400.0 | 32.54 |
2021-01-27 | 33.84 | 33.33 | 33.5 | 33.48 | 473000.0 | 33.27 |
2021-01-26 | 33.9 | 33.38 | 33.39 | 33.64 | 398200.0 | 33.43 |
2021-01-25 | 33.45 | 33.0 | 33.05 | 33.19 | 404200.0 | 32.99 |
2021-01-22 | 33.07 | 32.44 | 32.66 | 33.03 | 412000.0 | 32.83 |
2021-01-21 | 32.91 | 32.56 | 32.67 | 32.65 | 279000.0 | 32.45 |
2021-01-20 | 33.02 | 32.29 | 32.94 | 32.62 | 336700.0 | 32.42 |
2021-01-19 | 33.27 | 32.2 | 32.43 | 32.67 | 578800.0 | 32.47 |
2021-01-15 | 32.5 | 31.9 | 32.12 | 32.33 | 376300.0 | 32.13 |
2021-01-14 | 32.43 | 31.52 | 31.7 | 32.22 | 466700.0 | 32.02 |
2021-01-13 | 31.84 | 31.39 | 31.75 | 31.51 | 356700.0 | 31.32 |
2021-01-12 | 31.81 | 31.36 | 31.48 | 31.68 | 354700.0 | 31.49 |
2021-01-11 | 31.93 | 31.41 | 31.51 | 31.48 | 364100.0 | 31.29 |
2021-01-08 | 31.88 | 31.56 | 31.79 | 31.85 | 397900.0 | 31.65 |
2021-01-07 | 31.9 | 31.4 | 31.6 | 31.64 | 502300.0 | 31.45 |
2021-01-06 | 32.32 | 31.42 | 32.06 | 31.51 | 486200.0 | 31.32 |
2021-01-05 | 31.89 | 31.34 | 31.34 | 31.72 | 376200.0 | 31.53 |
2021-01-04 | 32.22 | 31.0 | 32.19 | 31.35 | 807900.0 | 31.16 |
2020-12-31 | 32.81 | 32.09 | 32.5 | 32.26 | 826900.0 | 31.86 |
2020-12-30 | 32.78 | 31.6 | 31.68 | 32.52 | 956000.0 | 32.12 |
2020-12-29 | 31.64 | 31.09 | 31.44 | 31.47 | 447300.0 | 31.08 |
2020-12-28 | 32.05 | 31.23 | 31.31 | 31.27 | 512600.0 | 30.88 |
2020-12-24 | 31.25 | 30.82 | 31.2 | 31.1 | 269500.0 | 30.71 |
2020-12-23 | 31.58 | 31.08 | 31.3 | 31.13 | 337100.0 | 30.74 |
2020-12-22 | 31.83 | 31.1 | 31.3 | 31.24 | 869000.0 | 30.85 |
2020-12-21 | 31.78 | 30.85 | 31.07 | 31.32 | 422300.0 | 30.93 |
2020-12-18 | 31.59 | 30.9 | 31.45 | 31.18 | 762500.0 | 30.79 |
2020-12-17 | 32.09 | 31.45 | 31.98 | 31.57 | 406700.0 | 31.18 |
2020-12-16 | 32.2 | 31.85 | 32.0 | 32.01 | 338000.0 | 31.61 |
2020-12-15 | 31.9 | 31.45 | 31.79 | 31.9 | 384500.0 | 31.5 |
2020-12-14 | 31.7 | 31.36 | 31.52 | 31.5 | 344400.0 | 31.11 |
2020-12-11 | 31.55 | 31.25 | 31.37 | 31.36 | 259400.0 | 30.97 |
2020-12-10 | 31.5 | 30.88 | 31.32 | 31.48 | 426400.0 | 31.09 |
2020-12-09 | 31.91 | 31.25 | 31.9 | 31.45 | 414400.0 | 31.06 |
2020-12-08 | 31.92 | 31.54 | 31.65 | 31.67 | 316200.0 | 31.28 |
2020-12-07 | 32.32 | 31.56 | 32.32 | 31.71 | 445900.0 | 31.32 |
2020-12-04 | 32.86 | 32.2 | 32.71 | 32.44 | 339900.0 | 32.04 |
2020-12-03 | 32.81 | 31.92 | 32.01 | 32.59 | 375000.0 | 32.18 |
2020-12-02 | 32.18 | 31.57 | 31.76 | 31.97 | 334200.0 | 31.57 |
2020-12-01 | 32.05 | 31.14 | 31.53 | 31.68 | 388500.0 | 31.29 |
2020-11-30 | 32.42 | 31.11 | 32.35 | 31.15 | 539500.0 | 30.76 |
2020-11-27 | 32.51 | 32.2 | 32.5 | 32.35 | 168900.0 | 31.95 |
2020-11-25 | 32.57 | 31.92 | 32.15 | 32.51 | 383900.0 | 32.11 |
2020-11-24 | 32.33 | 31.76 | 31.86 | 32.16 | 498900.0 | 31.76 |
2020-11-23 | 31.96 | 31.09 | 31.44 | 31.85 | 536200.0 | 31.25 |
2020-11-20 | 31.5 | 31.03 | 31.36 | 31.15 | 292300.0 | 30.56 |
2020-11-19 | 31.59 | 31.02 | 31.2 | 31.31 | 281500.0 | 30.72 |
2020-11-18 | 31.95 | 31.21 | 31.55 | 31.21 | 299900.0 | 30.62 |
2020-11-17 | 31.57 | 31.25 | 31.5 | 31.54 | 311800.0 | 30.95 |
2020-11-16 | 32.23 | 31.37 | 31.58 | 31.55 | 551200.0 | 30.96 |
2020-11-13 | 31.17 | 30.72 | 30.86 | 30.97 | 387400.0 | 30.39 |
2020-11-12 | 31.12 | 30.41 | 30.59 | 30.69 | 235000.0 | 30.11 |
2020-11-11 | 31.5 | 30.7 | 31.5 | 30.98 | 348900.0 | 30.4 |
2020-11-10 | 31.31 | 29.96 | 30.08 | 31.16 | 408600.0 | 30.57 |
2020-11-09 | 30.92 | 29.8 | 30.1 | 29.87 | 900500.0 | 29.31 |
2020-11-06 | 29.23 | 28.75 | 29.02 | 28.76 | 327000.0 | 28.22 |
2020-11-05 | 29.55 | 28.85 | 28.94 | 29.35 | 277700.0 | 28.8 |
2020-11-04 | 29.19 | 28.37 | 28.71 | 28.76 | 316500.0 | 28.22 |
2020-11-03 | 28.85 | 28.3 | 28.62 | 28.67 | 275000.0 | 28.13 |
2020-11-02 | 28.32 | 27.82 | 28.22 | 28.19 | 451900.0 | 27.66 |
2020-10-30 | 27.87 | 26.68 | 27.6 | 27.39 | 473600.0 | 26.88 |
2020-10-29 | 28.19 | 27.59 | 28.1 | 27.6 | 906900.0 | 27.08 |
2020-10-28 | 29.3 | 28.09 | 29.09 | 28.17 | 654800.0 | 27.64 |
2020-10-27 | 30.11 | 29.57 | 29.75 | 29.75 | 313000.0 | 28.99 |
2020-10-26 | 30.0 | 29.45 | 29.93 | 29.81 | 403700.0 | 29.05 |
2020-10-23 | 30.17 | 29.75 | 29.79 | 30.04 | 260100.0 | 29.27 |
2020-10-22 | 29.64 | 29.18 | 29.4 | 29.63 | 212500.0 | 28.87 |
2020-10-21 | 29.8 | 29.36 | 29.8 | 29.44 | 238400.0 | 28.69 |
2020-10-20 | 29.95 | 29.17 | 29.46 | 29.81 | 380000.0 | 29.05 |
2020-10-19 | 30.19 | 29.13 | 30.17 | 29.16 | 415800.0 | 28.41 |
2020-10-16 | 30.45 | 29.9 | 30.39 | 30.01 | 308700.0 | 29.24 |
2020-10-15 | 30.43 | 29.8 | 30.15 | 29.84 | 345300.0 | 29.08 |
2020-10-14 | 30.73 | 30.18 | 30.18 | 30.36 | 196900.0 | 29.58 |
2020-10-13 | 30.42 | 30.02 | 30.15 | 30.18 | 177700.0 | 29.41 |
2020-10-12 | 30.89 | 30.03 | 30.72 | 30.28 | 340100.0 | 29.51 |
2020-10-09 | 31.16 | 30.69 | 30.75 | 30.71 | 234200.0 | 29.93 |
2020-10-08 | 30.69 | 30.26 | 30.26 | 30.65 | 181500.0 | 29.87 |
2020-10-07 | 30.52 | 29.95 | 30.15 | 30.27 | 290000.0 | 29.5 |
2020-10-06 | 30.7 | 29.95 | 30.48 | 30.0 | 296700.0 | 29.23 |
2020-10-05 | 30.95 | 30.4 | 30.78 | 30.42 | 286700.0 | 29.64 |
2020-10-02 | 30.83 | 29.69 | 29.8 | 30.75 | 297500.0 | 29.96 |
2020-10-01 | 30.69 | 29.68 | 29.69 | 30.62 | 337600.0 | 29.84 |
2020-09-30 | 30.2 | 29.44 | 29.56 | 29.57 | 393800.0 | 28.81 |
2020-09-29 | 30.3 | 29.49 | 30.27 | 29.68 | 404900.0 | 28.92 |
2020-09-28 | 30.64 | 29.93 | 30.08 | 30.36 | 343800.0 | 29.58 |
2020-09-25 | 29.97 | 29.0 | 29.1 | 29.93 | 251100.0 | 28.97 |
2020-09-24 | 29.55 | 28.66 | 29.1 | 29.07 | 369700.0 | 28.13 |
2020-09-23 | 30.2 | 29.07 | 30.09 | 29.27 | 314100.0 | 28.33 |
2020-09-22 | 30.22 | 29.73 | 29.93 | 29.95 | 176500.0 | 28.98 |
2020-09-21 | 30.21 | 29.65 | 30.17 | 29.7 | 475700.0 | 28.74 |
2020-09-18 | 30.65 | 30.16 | 30.41 | 30.48 | 338700.0 | 29.5 |
2020-09-17 | 30.62 | 30.08 | 30.12 | 30.45 | 180200.0 | 29.47 |
2020-09-16 | 31.46 | 30.36 | 30.87 | 30.46 | 476900.0 | 29.48 |
2020-09-15 | 30.99 | 30.6 | 30.79 | 30.68 | 223900.0 | 29.69 |
2020-09-14 | 30.75 | 30.24 | 30.46 | 30.62 | 219300.0 | 29.63 |
2020-09-11 | 30.34 | 29.9 | 29.9 | 30.31 | 196200.0 | 29.33 |
2020-09-10 | 30.68 | 29.83 | 30.41 | 29.85 | 241200.0 | 28.89 |
2020-09-09 | 30.52 | 29.93 | 30.01 | 30.41 | 296600.0 | 29.43 |
2020-09-08 | 30.25 | 29.48 | 29.7 | 29.86 | 424400.0 | 28.9 |
2020-09-04 | 30.22 | 29.03 | 29.99 | 29.8 | 417200.0 | 28.84 |
2020-09-03 | 30.78 | 29.79 | 30.7 | 29.99 | 409700.0 | 29.02 |
2020-09-02 | 30.73 | 29.65 | 30.24 | 30.58 | 405400.0 | 29.59 |
2020-09-01 | 30.39 | 30.03 | 30.15 | 30.35 | 365600.0 | 29.37 |
2020-08-31 | 30.67 | 30.0 | 30.61 | 30.27 | 363000.0 | 29.29 |
2020-08-28 | 30.78 | 30.47 | 30.54 | 30.61 | 224600.0 | 29.62 |
2020-08-27 | 30.65 | 30.01 | 30.01 | 30.47 | 285000.0 | 29.49 |
2020-08-26 | 30.92 | 30.11 | 30.9 | 30.13 | 297800.0 | 29.16 |
2020-08-25 | 31.44 | 30.6 | 31.27 | 30.91 | 228700.0 | 29.91 |
2020-08-24 | 31.22 | 30.38 | 30.55 | 31.09 | 304800.0 | 30.09 |
2020-08-21 | 30.9 | 30.33 | 30.7 | 30.55 | 328200.0 | 29.57 |
2020-08-20 | 31.32 | 30.66 | 30.94 | 30.84 | 381400.0 | 29.85 |
2020-08-19 | 31.91 | 31.31 | 31.55 | 31.34 | 311800.0 | 30.33 |
2020-08-18 | 32.65 | 31.74 | 32.65 | 31.81 | 401700.0 | 30.78 |
2020-08-17 | 33.28 | 32.47 | 32.94 | 32.92 | 464000.0 | 31.66 |
2020-08-14 | 33.03 | 32.48 | 33.03 | 32.8 | 311400.0 | 31.55 |
2020-08-13 | 33.21 | 32.45 | 32.55 | 32.82 | 271600.0 | 31.56 |
2020-08-12 | 33.18 | 32.46 | 33.06 | 32.69 | 235000.0 | 31.44 |
2020-08-11 | 33.5 | 32.37 | 33.5 | 32.54 | 349800.0 | 31.3 |
2020-08-10 | 33.35 | 32.05 | 32.05 | 33.01 | 462600.0 | 31.75 |
2020-08-07 | 32.07 | 30.72 | 30.76 | 32.04 | 487300.0 | 30.81 |
2020-08-06 | 31.4 | 30.94 | 31.19 | 30.97 | 236900.0 | 29.79 |
2020-08-05 | 31.6 | 30.74 | 30.86 | 31.05 | 362600.0 | 29.86 |
2020-08-04 | 30.65 | 29.8 | 29.9 | 30.61 | 336000.0 | 29.44 |
2020-08-03 | 30.3 | 29.85 | 30.17 | 29.99 | 398300.0 | 28.84 |
2020-07-31 | 30.41 | 29.49 | 30.0 | 30.31 | 343600.0 | 29.15 |
2020-07-30 | 30.42 | 29.81 | 29.81 | 30.23 | 182500.0 | 29.07 |
2020-07-29 | 30.49 | 29.89 | 29.89 | 30.3 | 217900.0 | 29.14 |
2020-07-28 | 30.11 | 29.4 | 29.63 | 29.89 | 301500.0 | 28.75 |
2020-07-27 | 30.25 | 29.66 | 30.0 | 29.8 | 322400.0 | 28.66 |
2020-07-24 | 30.75 | 29.88 | 30.5 | 30.07 | 426800.0 | 28.92 |
2020-07-23 | 31.39 | 30.61 | 30.85 | 30.94 | 281900.0 | 29.76 |
2020-07-22 | 31.24 | 30.69 | 30.7 | 31.18 | 184400.0 | 29.99 |
2020-07-21 | 31.29 | 30.71 | 31.08 | 30.99 | 318200.0 | 29.8 |
2020-07-20 | 31.75 | 30.59 | 31.22 | 30.88 | 438300.0 | 29.7 |
2020-07-17 | 32.08 | 31.63 | 31.67 | 31.77 | 303500.0 | 30.55 |
2020-07-16 | 31.7 | 30.86 | 30.87 | 31.64 | 310000.0 | 30.23 |
2020-07-15 | 31.3 | 30.72 | 31.18 | 31.27 | 342500.0 | 29.88 |
2020-07-14 | 30.54 | 29.55 | 29.62 | 30.18 | 271400.0 | 28.84 |
2020-07-13 | 30.56 | 29.14 | 29.26 | 29.62 | 466700.0 | 28.3 |
2020-07-10 | 29.48 | 28.26 | 28.44 | 29.26 | 339800.0 | 27.96 |
2020-07-09 | 29.92 | 28.13 | 29.81 | 28.66 | 721200.0 | 27.38 |
2020-07-08 | 30.48 | 29.8 | 30.15 | 30.0 | 353300.0 | 28.67 |
2020-07-07 | 30.84 | 30.15 | 30.71 | 30.25 | 346100.0 | 28.9 |
2020-07-06 | 31.43 | 30.96 | 31.26 | 31.09 | 380800.0 | 29.71 |
2020-07-02 | 31.94 | 30.7 | 31.5 | 30.7 | 307600.0 | 29.33 |
2020-07-01 | 31.77 | 30.99 | 31.08 | 31.0 | 275100.0 | 29.62 |
2020-06-30 | 31.6 | 30.9 | 30.9 | 31.13 | 338100.0 | 29.75 |
2020-06-29 | 30.94 | 30.05 | 30.65 | 30.92 | 401000.0 | 29.54 |
2020-06-26 | 31.4 | 30.29 | 31.15 | 30.79 | 401300.0 | 29.42 |
2020-06-25 | 31.47 | 30.3 | 30.81 | 31.36 | 405500.0 | 29.96 |
2020-06-24 | 31.53 | 30.26 | 31.42 | 31.15 | 472600.0 | 29.76 |
2020-06-23 | 32.46 | 31.68 | 32.36 | 31.76 | 295400.0 | 30.35 |
2020-06-22 | 32.47 | 31.8 | 32.11 | 32.12 | 336600.0 | 30.69 |
2020-06-19 | 33.38 | 32.3 | 32.98 | 32.47 | 335800.0 | 31.03 |
2020-06-18 | 33.54 | 32.51 | 33.08 | 32.66 | 237500.0 | 31.21 |
2020-06-17 | 33.76 | 33.01 | 33.76 | 33.23 | 282700.0 | 31.75 |
2020-06-16 | 34.47 | 33.3 | 34.41 | 33.89 | 442100.0 | 32.19 |
2020-06-15 | 33.44 | 31.25 | 31.48 | 33.07 | 448100.0 | 31.41 |
2020-06-12 | 33.71 | 31.62 | 33.51 | 33.13 | 473100.0 | 31.46 |
2020-06-11 | 32.27 | 30.2 | 31.16 | 31.36 | 905800.0 | 29.78 |
2020-06-10 | 35.23 | 33.09 | 35.17 | 33.76 | 627300.0 | 32.06 |
2020-06-09 | 35.49 | 34.38 | 34.9 | 35.08 | 481400.0 | 33.32 |
2020-06-08 | 36.07 | 35.28 | 35.57 | 35.82 | 513500.0 | 34.02 |
2020-06-05 | 36.12 | 33.93 | 34.63 | 34.28 | 806900.0 | 32.56 |
2020-06-04 | 33.6 | 32.83 | 33.07 | 33.28 | 540600.0 | 31.61 |
2020-06-03 | 33.33 | 32.05 | 32.28 | 33.01 | 618700.0 | 31.35 |
2020-06-02 | 32.29 | 31.32 | 32.16 | 32.02 | 720000.0 | 30.41 |
2020-06-01 | 32.25 | 31.25 | 31.47 | 31.86 | 455900.0 | 30.26 |
2020-05-29 | 32.07 | 30.75 | 31.81 | 31.2 | 476100.0 | 29.63 |
2020-05-28 | 32.9 | 31.6 | 32.65 | 31.82 | 546500.0 | 30.22 |
2020-05-27 | 33.33 | 31.8 | 33.33 | 32.36 | 381800.0 | 30.73 |
2020-05-26 | 32.58 | 31.21 | 31.5 | 32.14 | 501300.0 | 30.52 |
2020-05-22 | 31.0 | 30.03 | 30.85 | 30.35 | 305300.0 | 28.82 |
2020-05-21 | 31.25 | 29.83 | 30.0 | 30.89 | 392000.0 | 29.34 |
2020-05-20 | 32.44 | 29.95 | 31.65 | 30.09 | 904600.0 | 28.58 |
2020-05-19 | 31.75 | 30.0 | 30.5 | 31.65 | 612300.0 | 30.06 |
2020-05-18 | 31.03 | 29.75 | 29.89 | 30.77 | 697200.0 | 29.03 |
2020-05-15 | 28.8 | 27.27 | 27.59 | 28.71 | 454900.0 | 27.09 |
2020-05-14 | 27.45 | 25.41 | 26.75 | 27.25 | 507800.0 | 25.71 |
2020-05-13 | 28.12 | 26.36 | 27.86 | 27.65 | 557200.0 | 26.09 |
2020-05-12 | 28.49 | 26.99 | 27.05 | 27.56 | 601300.0 | 26.0 |
2020-05-11 | 27.28 | 26.41 | 26.89 | 26.92 | 507900.0 | 25.4 |
2020-05-08 | 27.4 | 26.33 | 26.87 | 26.91 | 588000.0 | 25.39 |
2020-05-07 | 27.0 | 25.97 | 26.51 | 26.33 | 464800.0 | 24.84 |
2020-05-06 | 26.17 | 25.13 | 25.4 | 25.87 | 551100.0 | 24.41 |
2020-05-05 | 25.77 | 24.85 | 25.04 | 25.17 | 695100.0 | 23.75 |
2020-05-04 | 24.49 | 23.25 | 24.08 | 24.03 | 634400.0 | 22.67 |
2020-05-01 | 25.36 | 24.36 | 25.13 | 24.91 | 643600.0 | 23.5 |
2020-04-30 | 26.65 | 25.38 | 26.59 | 26.08 | 662200.0 | 24.6 |
2020-04-29 | 27.33 | 25.79 | 26.0 | 26.93 | 817000.0 | 25.41 |
2020-04-28 | 27.33 | 25.15 | 26.85 | 25.21 | 787000.0 | 23.78 |
2020-04-27 | 26.1 | 24.7 | 25.31 | 25.77 | 875600.0 | 24.31 |
2020-04-24 | 24.62 | 22.65 | 23.34 | 24.36 | 829100.0 | 22.98 |
2020-04-23 | 22.65 | 21.7 | 21.81 | 22.22 | 564800.0 | 20.96 |
2020-04-22 | 22.61 | 21.6 | 22.44 | 21.68 | 547100.0 | 20.45 |
2020-04-21 | 22.74 | 21.5 | 22.23 | 21.86 | 804700.0 | 20.62 |
2020-04-20 | 23.66 | 22.38 | 23.65 | 23.03 | 1376600.0 | 21.73 |
2020-04-17 | 26.2 | 24.0 | 25.91 | 24.06 | 1013700.0 | 22.7 |
2020-04-16 | 25.45 | 24.41 | 25.02 | 24.92 | 867800.0 | 23.32 |
2020-04-15 | 25.33 | 23.58 | 24.15 | 24.78 | 1091700.0 | 23.19 |
2020-04-14 | 26.9 | 25.32 | 26.54 | 26.13 | 1015700.0 | 24.45 |
2020-04-13 | 27.06 | 24.17 | 26.66 | 25.42 | 1943200.0 | 23.78 |
2020-04-09 | 27.65 | 24.95 | 25.27 | 26.17 | 2019000.0 | 24.49 |
2020-04-08 | 24.55 | 21.91 | 22.29 | 22.97 | 1581500.0 | 21.49 |
2020-04-07 | 22.5 | 20.26 | 20.91 | 21.34 | 1454900.0 | 19.97 |
2020-04-06 | 19.88 | 18.71 | 19.07 | 18.85 | 1073500.0 | 17.64 |
2020-04-03 | 18.28 | 16.4 | 17.95 | 17.34 | 1027200.0 | 16.22 |
2020-04-02 | 18.79 | 17.33 | 18.15 | 17.69 | 1049300.0 | 16.55 |
2020-04-01 | 19.72 | 18.13 | 19.28 | 18.38 | 1553700.0 | 17.2 |
2020-03-31 | 22.33 | 20.46 | 21.53 | 20.51 | 1040500.0 | 19.19 |
2020-03-30 | 23.76 | 20.73 | 23.21 | 21.47 | 1413300.0 | 20.09 |
2020-03-27 | 24.91 | 21.39 | 22.42 | 23.58 | 1554200.0 | 22.06 |
2020-03-26 | 25.86 | 20.75 | 21.54 | 23.37 | 1943000.0 | 21.87 |
2020-03-25 | 22.72 | 18.8 | 19.65 | 19.64 | 2630200.0 | 18.38 |
2020-03-24 | 19.46 | 17.31 | 17.31 | 18.21 | 1460700.0 | 17.04 |
2020-03-23 | 17.25 | 15.12 | 17.07 | 15.74 | 2004500.0 | 14.73 |
2020-03-20 | 20.82 | 17.82 | 19.47 | 17.82 | 1573000.0 | 16.67 |
2020-03-19 | 20.27 | 14.11 | 16.5 | 19.04 | 2051100.0 | 17.81 |
2020-03-18 | 18.88 | 14.52 | 18.85 | 16.87 | 2571400.0 | 15.78 |
2020-03-17 | 22.76 | 19.27 | 22.76 | 20.07 | 2071000.0 | 18.78 |
2020-03-16 | 26.49 | 22.0 | 25.0 | 22.0 | 1965400.0 | 20.39 |
2020-03-13 | 29.61 | 27.31 | 29.61 | 28.18 | 1336600.0 | 26.12 |
2020-03-12 | 28.83 | 24.46 | 28.27 | 26.52 | 1662700.0 | 24.58 |
2020-03-11 | 33.08 | 30.84 | 32.5 | 31.33 | 1021100.0 | 29.04 |
2020-03-10 | 34.24 | 32.62 | 34.0 | 33.51 | 667100.0 | 31.06 |
2020-03-09 | 34.28 | 32.0 | 34.0 | 32.76 | 1132600.0 | 30.37 |
2020-03-06 | 37.4 | 36.15 | 37.4 | 36.9 | 762900.0 | 34.2 |
2020-03-05 | 38.26 | 37.45 | 38.0 | 37.8 | 441700.0 | 35.04 |
2020-03-04 | 39.1 | 38.13 | 38.64 | 38.5 | 401300.0 | 35.69 |
2020-03-03 | 40.2 | 37.83 | 40.2 | 38.11 | 822000.0 | 35.33 |
2020-03-02 | 38.94 | 37.5 | 37.55 | 38.9 | 1076600.0 | 36.06 |
2020-02-28 | 37.68 | 33.88 | 36.45 | 36.93 | 1849200.0 | 34.23 |
2020-02-27 | 39.72 | 38.1 | 39.31 | 38.54 | 1203900.0 | 35.72 |
2020-02-26 | 40.81 | 39.4 | 39.52 | 40.12 | 886300.0 | 37.19 |
2020-02-25 | 43.57 | 36.46 | 43.5 | 39.25 | 1792100.0 | 36.38 |
2020-02-24 | 43.74 | 43.21 | 43.5 | 43.43 | 439300.0 | 40.26 |
2020-02-21 | 44.47 | 44.11 | 44.41 | 44.3 | 206300.0 | 41.06 |
2020-02-20 | 44.72 | 44.31 | 44.55 | 44.55 | 228700.0 | 41.29 |
2020-02-19 | 44.69 | 44.45 | 44.58 | 44.58 | 218700.0 | 41.32 |
2020-02-18 | 45.1 | 44.63 | 44.8 | 44.72 | 285200.0 | 41.26 |