名前 | Malibu Boats Inc. Class A Common Stock |
ティッカー | MBUU |
国 | United States |
上場年 | 2014.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 78.98 | 76.43 | 77.0 | 77.1 | 202400.0 | 77.1 |
2021-02-12 | 77.69 | 74.26 | 76.78 | 76.56 | 196200.0 | 76.56 |
2021-02-11 | 80.17 | 75.81 | 79.83 | 76.97 | 347400.0 | 76.97 |
2021-02-10 | 81.73 | 76.19 | 77.3 | 79.64 | 447900.0 | 79.64 |
2021-02-09 | 80.83 | 72.73 | 80.2 | 75.38 | 564900.0 | 75.38 |
2021-02-08 | 79.35 | 76.02 | 76.66 | 78.68 | 321000.0 | 78.68 |
2021-02-05 | 77.1 | 74.1 | 75.54 | 75.2 | 242200.0 | 75.2 |
2021-02-04 | 75.6 | 71.73 | 74.16 | 74.57 | 219000.0 | 74.57 |
2021-02-03 | 73.67 | 70.75 | 72.83 | 73.44 | 146100.0 | 73.44 |
2021-02-02 | 72.89 | 69.7 | 72.05 | 72.75 | 144300.0 | 72.75 |
2021-02-01 | 72.15 | 69.27 | 72.15 | 71.68 | 169900.0 | 71.68 |
2021-01-29 | 72.95 | 69.04 | 71.89 | 70.11 | 199400.0 | 70.11 |
2021-01-28 | 76.0 | 70.35 | 72.85 | 71.38 | 179900.0 | 71.38 |
2021-01-27 | 77.25 | 71.27 | 75.84 | 71.99 | 292000.0 | 71.99 |
2021-01-26 | 77.25 | 73.77 | 76.01 | 76.71 | 325600.0 | 76.71 |
2021-01-25 | 79.73 | 73.05 | 76.08 | 73.73 | 305800.0 | 73.73 |
2021-01-22 | 77.72 | 74.64 | 75.04 | 76.08 | 172100.0 | 76.08 |
2021-01-21 | 76.96 | 75.28 | 76.18 | 76.22 | 191700.0 | 76.22 |
2021-01-20 | 76.73 | 74.82 | 75.16 | 75.99 | 187500.0 | 75.99 |
2021-01-19 | 75.4 | 71.27 | 74.44 | 75.14 | 233700.0 | 75.14 |
2021-01-15 | 72.86 | 68.15 | 71.25 | 71.22 | 198900.0 | 71.22 |
2021-01-14 | 75.56 | 71.17 | 74.1 | 71.72 | 190300.0 | 71.72 |
2021-01-13 | 81.81 | 72.83 | 74.07 | 73.58 | 837300.0 | 73.58 |
2021-01-12 | 70.31 | 66.49 | 66.49 | 70.1 | 195000.0 | 70.1 |
2021-01-11 | 65.53 | 62.25 | 62.6 | 65.5 | 150500.0 | 65.5 |
2021-01-08 | 65.06 | 61.74 | 64.73 | 63.29 | 172000.0 | 63.29 |
2021-01-07 | 66.06 | 63.71 | 64.4 | 64.35 | 212300.0 | 64.35 |
2021-01-06 | 66.76 | 62.86 | 66.15 | 64.14 | 246500.0 | 64.14 |
2021-01-05 | 65.37 | 60.81 | 61.9 | 64.43 | 234100.0 | 64.43 |
2021-01-04 | 64.13 | 61.28 | 63.77 | 61.81 | 136100.0 | 61.81 |
2020-12-31 | 63.91 | 61.61 | 63.58 | 62.44 | 120000.0 | 62.44 |
2020-12-30 | 63.96 | 61.97 | 62.75 | 63.2 | 96100.0 | 63.2 |
2020-12-29 | 65.68 | 61.16 | 65.68 | 62.27 | 159400.0 | 62.27 |
2020-12-28 | 68.62 | 65.07 | 68.62 | 65.23 | 119500.0 | 65.23 |
2020-12-24 | 68.37 | 66.79 | 68.0 | 67.04 | 39400.0 | 67.04 |
2020-12-23 | 68.94 | 66.64 | 68.31 | 67.88 | 108200.0 | 67.88 |
2020-12-22 | 68.48 | 65.62 | 65.92 | 67.53 | 300500.0 | 67.53 |
2020-12-21 | 65.76 | 61.27 | 63.53 | 65.44 | 171100.0 | 65.44 |
2020-12-18 | 66.67 | 64.78 | 66.26 | 64.95 | 267600.0 | 64.95 |
2020-12-17 | 66.44 | 63.57 | 65.02 | 65.46 | 109600.0 | 65.46 |
2020-12-16 | 67.61 | 64.2 | 65.5 | 64.48 | 221200.0 | 64.48 |
2020-12-15 | 65.8 | 62.79 | 64.77 | 64.71 | 244000.0 | 64.71 |
2020-12-14 | 65.19 | 59.72 | 59.88 | 63.8 | 472500.0 | 63.8 |
2020-12-11 | 60.34 | 58.33 | 59.7 | 59.19 | 92000.0 | 59.19 |
2020-12-10 | 59.99 | 58.15 | 58.82 | 59.85 | 61200.0 | 59.85 |
2020-12-09 | 60.83 | 58.62 | 60.37 | 59.19 | 139500.0 | 59.19 |
2020-12-08 | 60.14 | 58.57 | 59.29 | 59.92 | 165400.0 | 59.92 |
2020-12-07 | 60.42 | 58.35 | 59.51 | 59.91 | 123000.0 | 59.91 |
2020-12-04 | 59.53 | 58.0 | 58.49 | 59.15 | 94300.0 | 59.15 |
2020-12-03 | 59.76 | 57.72 | 58.53 | 58.52 | 144600.0 | 58.52 |
2020-12-02 | 59.14 | 57.3 | 58.09 | 58.09 | 167000.0 | 58.09 |
2020-12-01 | 58.87 | 56.27 | 57.88 | 58.65 | 124400.0 | 58.65 |
2020-11-30 | 59.85 | 56.16 | 59.41 | 56.99 | 170700.0 | 56.99 |
2020-11-27 | 59.4 | 57.7 | 58.07 | 59.06 | 56000.0 | 59.06 |
2020-11-25 | 58.41 | 56.46 | 57.9 | 57.85 | 184200.0 | 57.85 |
2020-11-24 | 61.66 | 56.77 | 61.66 | 57.88 | 225300.0 | 57.88 |
2020-11-23 | 61.68 | 57.91 | 58.39 | 60.4 | 208400.0 | 60.4 |
2020-11-20 | 57.98 | 55.6 | 55.95 | 57.41 | 112900.0 | 57.41 |
2020-11-19 | 58.9 | 55.73 | 57.67 | 56.61 | 118900.0 | 56.61 |
2020-11-18 | 59.16 | 57.42 | 58.55 | 57.58 | 207800.0 | 57.58 |
2020-11-17 | 58.76 | 56.19 | 56.92 | 58.23 | 140500.0 | 58.23 |
2020-11-16 | 57.16 | 55.11 | 55.88 | 57.0 | 131500.0 | 57.0 |
2020-11-13 | 55.79 | 53.79 | 54.14 | 55.36 | 153000.0 | 55.36 |
2020-11-12 | 54.68 | 52.5 | 54.14 | 53.78 | 181800.0 | 53.78 |
2020-11-11 | 55.0 | 51.69 | 52.12 | 54.44 | 176400.0 | 54.44 |
2020-11-10 | 53.03 | 49.63 | 52.04 | 50.97 | 417200.0 | 50.97 |
2020-11-09 | 57.49 | 50.98 | 56.4 | 51.03 | 478000.0 | 51.03 |
2020-11-06 | 58.8 | 55.18 | 58.19 | 55.73 | 308500.0 | 55.73 |
2020-11-05 | 59.51 | 55.15 | 55.15 | 59.32 | 242500.0 | 59.32 |
2020-11-04 | 55.36 | 52.64 | 53.78 | 54.76 | 182600.0 | 54.76 |
2020-11-03 | 54.75 | 51.99 | 52.31 | 54.47 | 173500.0 | 54.47 |
2020-11-02 | 53.36 | 50.51 | 51.34 | 51.4 | 119000.0 | 51.4 |
2020-10-30 | 52.52 | 50.35 | 52.52 | 50.83 | 217400.0 | 50.83 |
2020-10-29 | 54.92 | 51.5 | 54.61 | 52.58 | 252300.0 | 52.58 |
2020-10-28 | 55.59 | 50.82 | 51.63 | 54.47 | 296000.0 | 54.47 |
2020-10-27 | 54.29 | 50.43 | 50.43 | 52.74 | 213400.0 | 52.74 |
2020-10-26 | 52.71 | 50.06 | 52.26 | 50.5 | 236400.0 | 50.5 |
2020-10-23 | 54.51 | 51.37 | 53.97 | 53.3 | 152800.0 | 53.3 |
2020-10-22 | 54.41 | 53.11 | 53.93 | 53.53 | 202300.0 | 53.53 |
2020-10-21 | 56.15 | 52.85 | 55.75 | 53.91 | 262200.0 | 53.91 |
2020-10-20 | 56.72 | 54.51 | 54.74 | 55.81 | 174700.0 | 55.81 |
2020-10-19 | 57.65 | 54.09 | 56.67 | 54.17 | 140500.0 | 54.17 |
2020-10-16 | 56.97 | 54.33 | 56.02 | 56.13 | 124500.0 | 56.13 |
2020-10-15 | 56.28 | 54.2 | 55.09 | 55.89 | 177800.0 | 55.89 |
2020-10-14 | 56.91 | 54.75 | 55.97 | 55.09 | 96300.0 | 55.09 |
2020-10-13 | 56.4 | 54.75 | 55.1 | 55.89 | 55600.0 | 55.89 |
2020-10-12 | 56.99 | 54.83 | 56.99 | 55.2 | 74300.0 | 55.2 |
2020-10-09 | 57.04 | 55.71 | 56.33 | 56.65 | 96800.0 | 56.65 |
2020-10-08 | 57.4 | 54.89 | 57.4 | 55.61 | 126500.0 | 55.61 |
2020-10-07 | 58.23 | 56.55 | 57.08 | 56.7 | 165300.0 | 56.7 |
2020-10-06 | 58.2 | 55.26 | 56.55 | 56.01 | 162500.0 | 56.01 |
2020-10-05 | 56.12 | 53.58 | 54.0 | 56.0 | 142100.0 | 56.0 |
2020-10-02 | 54.3 | 50.39 | 50.39 | 53.62 | 178200.0 | 53.62 |
2020-10-01 | 51.75 | 48.27 | 49.0 | 51.66 | 222300.0 | 51.66 |
2020-09-30 | 50.9 | 47.8 | 48.12 | 49.56 | 737100.0 | 49.56 |
2020-09-29 | 48.9 | 47.56 | 48.28 | 48.03 | 138300.0 | 48.03 |
2020-09-28 | 49.62 | 46.62 | 48.53 | 48.33 | 361700.0 | 48.33 |
2020-09-25 | 48.66 | 47.34 | 47.34 | 47.97 | 401300.0 | 47.97 |
2020-09-24 | 50.45 | 47.49 | 49.67 | 47.8 | 331900.0 | 47.8 |
2020-09-23 | 54.42 | 49.27 | 53.65 | 49.63 | 538400.0 | 49.63 |
2020-09-22 | 53.74 | 48.93 | 50.47 | 53.38 | 294500.0 | 53.38 |
2020-09-21 | 48.75 | 46.37 | 48.38 | 47.85 | 209100.0 | 47.85 |
2020-09-18 | 50.56 | 48.7 | 50.52 | 49.5 | 355800.0 | 49.5 |
2020-09-17 | 50.44 | 48.74 | 49.05 | 50.19 | 164000.0 | 50.19 |
2020-09-16 | 50.85 | 49.76 | 50.39 | 50.25 | 192100.0 | 50.25 |
2020-09-15 | 51.0 | 49.57 | 50.53 | 50.25 | 178500.0 | 50.25 |
2020-09-14 | 50.18 | 48.13 | 48.87 | 49.96 | 156400.0 | 49.96 |
2020-09-11 | 49.8 | 48.26 | 49.8 | 48.6 | 141900.0 | 48.6 |
2020-09-10 | 51.13 | 49.2 | 51.13 | 49.31 | 153500.0 | 49.31 |
2020-09-09 | 51.96 | 47.63 | 51.89 | 50.6 | 348900.0 | 50.6 |
2020-09-08 | 52.06 | 49.94 | 49.94 | 50.8 | 247200.0 | 50.8 |
2020-09-04 | 52.47 | 48.9 | 52.19 | 50.8 | 250500.0 | 50.8 |
2020-09-03 | 54.45 | 51.18 | 53.95 | 51.56 | 208900.0 | 51.56 |
2020-09-02 | 57.23 | 53.46 | 55.04 | 54.57 | 255800.0 | 54.57 |
2020-09-01 | 55.4 | 51.89 | 52.48 | 55.4 | 547000.0 | 55.4 |
2020-08-31 | 57.38 | 51.42 | 55.35 | 51.85 | 423500.0 | 51.85 |
2020-08-28 | 62.79 | 54.07 | 60.7 | 55.32 | 518800.0 | 55.32 |
2020-08-27 | 57.85 | 55.01 | 55.01 | 56.56 | 317700.0 | 56.56 |
2020-08-26 | 55.7 | 54.06 | 54.06 | 55.5 | 223800.0 | 55.5 |
2020-08-25 | 55.53 | 53.79 | 55.27 | 54.0 | 116400.0 | 54.0 |
2020-08-24 | 56.71 | 54.74 | 55.39 | 55.13 | 144700.0 | 55.13 |
2020-08-21 | 56.91 | 54.11 | 56.29 | 54.77 | 290200.0 | 54.77 |
2020-08-20 | 59.75 | 56.45 | 59.16 | 56.55 | 158700.0 | 56.55 |
2020-08-19 | 62.98 | 59.69 | 61.25 | 59.96 | 180100.0 | 59.96 |
2020-08-18 | 62.27 | 60.26 | 61.48 | 61.29 | 131800.0 | 61.29 |
2020-08-17 | 62.1 | 60.3 | 60.65 | 61.85 | 161500.0 | 61.85 |
2020-08-14 | 61.78 | 57.85 | 59.61 | 60.75 | 156600.0 | 60.75 |
2020-08-13 | 60.12 | 57.01 | 57.11 | 60.04 | 138100.0 | 60.04 |
2020-08-12 | 58.01 | 56.12 | 56.71 | 57.5 | 183400.0 | 57.5 |
2020-08-11 | 56.72 | 54.89 | 56.19 | 55.34 | 228500.0 | 55.34 |
2020-08-10 | 57.47 | 54.75 | 57.2 | 55.48 | 209900.0 | 55.48 |
2020-08-07 | 58.56 | 56.36 | 57.9 | 57.16 | 172200.0 | 57.16 |
2020-08-06 | 61.11 | 57.6 | 61.11 | 58.14 | 198900.0 | 58.14 |
2020-08-05 | 62.26 | 60.26 | 61.23 | 60.95 | 218100.0 | 60.95 |
2020-08-04 | 61.22 | 60.0 | 61.07 | 60.75 | 139900.0 | 60.75 |
2020-08-03 | 61.63 | 58.84 | 59.38 | 61.33 | 152800.0 | 61.33 |
2020-07-31 | 60.9 | 57.79 | 60.21 | 58.78 | 243600.0 | 58.78 |
2020-07-30 | 61.48 | 58.98 | 59.82 | 60.84 | 230600.0 | 60.84 |
2020-07-29 | 61.98 | 60.06 | 61.54 | 60.98 | 197800.0 | 60.98 |
2020-07-28 | 63.88 | 60.57 | 61.51 | 61.17 | 232300.0 | 61.17 |
2020-07-27 | 62.09 | 59.22 | 59.36 | 61.88 | 291300.0 | 61.88 |
2020-07-24 | 59.48 | 57.52 | 58.68 | 58.98 | 206600.0 | 58.98 |
2020-07-23 | 60.46 | 56.77 | 59.07 | 58.94 | 383100.0 | 58.94 |
2020-07-22 | 59.93 | 57.2 | 57.2 | 59.07 | 510500.0 | 59.07 |
2020-07-21 | 57.81 | 53.19 | 53.71 | 57.17 | 616800.0 | 57.17 |
2020-07-20 | 53.54 | 51.35 | 52.14 | 53.12 | 147300.0 | 53.12 |
2020-07-17 | 53.7 | 52.01 | 53.32 | 52.07 | 132000.0 | 52.07 |
2020-07-16 | 54.62 | 53.32 | 53.76 | 53.72 | 113600.0 | 53.72 |
2020-07-15 | 54.67 | 52.62 | 53.34 | 54.24 | 171700.0 | 54.24 |
2020-07-14 | 52.1 | 49.22 | 49.9 | 52.1 | 112300.0 | 52.1 |
2020-07-13 | 51.93 | 49.81 | 51.61 | 50.04 | 189000.0 | 50.04 |
2020-07-10 | 51.98 | 49.32 | 49.56 | 50.57 | 132200.0 | 50.57 |
2020-07-09 | 52.08 | 49.05 | 51.97 | 49.24 | 165300.0 | 49.24 |
2020-07-08 | 53.01 | 50.96 | 51.33 | 51.74 | 151900.0 | 51.74 |
2020-07-07 | 55.54 | 51.37 | 55.54 | 51.58 | 205000.0 | 51.58 |
2020-07-06 | 56.13 | 53.1 | 53.15 | 54.91 | 333700.0 | 54.91 |
2020-07-02 | 52.6 | 51.24 | 52.33 | 51.48 | 155400.0 | 51.48 |
2020-07-01 | 52.52 | 50.65 | 51.94 | 51.06 | 147700.0 | 51.06 |
2020-06-30 | 51.99 | 49.85 | 50.11 | 51.95 | 166600.0 | 51.95 |
2020-06-29 | 50.65 | 49.0 | 49.52 | 50.4 | 189200.0 | 50.4 |
2020-06-26 | 50.07 | 49.1 | 49.89 | 49.16 | 330400.0 | 49.16 |
2020-06-25 | 51.01 | 48.9 | 50.03 | 50.07 | 293000.0 | 50.07 |
2020-06-24 | 51.47 | 49.3 | 51.17 | 50.26 | 198600.0 | 50.26 |
2020-06-23 | 53.07 | 51.56 | 53.07 | 51.96 | 113500.0 | 51.96 |
2020-06-22 | 52.52 | 49.88 | 50.63 | 52.13 | 161300.0 | 52.13 |
2020-06-19 | 53.13 | 50.11 | 52.68 | 51.14 | 227100.0 | 51.14 |
2020-06-18 | 52.97 | 51.2 | 51.34 | 51.92 | 132600.0 | 51.92 |
2020-06-17 | 54.07 | 51.36 | 53.61 | 51.93 | 128500.0 | 51.93 |
2020-06-16 | 54.85 | 52.55 | 53.3 | 53.39 | 323600.0 | 53.39 |
2020-06-15 | 51.71 | 47.05 | 47.75 | 51.34 | 227700.0 | 51.34 |
2020-06-12 | 51.14 | 48.05 | 49.41 | 49.47 | 193000.0 | 49.47 |
2020-06-11 | 50.49 | 47.0 | 50.48 | 48.41 | 568300.0 | 48.41 |
2020-06-10 | 53.74 | 51.81 | 52.6 | 52.24 | 225000.0 | 52.24 |
2020-06-09 | 53.74 | 52.25 | 52.56 | 52.55 | 210600.0 | 52.55 |
2020-06-08 | 56.41 | 53.53 | 54.48 | 53.68 | 321200.0 | 53.68 |
2020-06-05 | 56.93 | 52.63 | 55.65 | 53.63 | 248500.0 | 53.63 |
2020-06-04 | 54.54 | 51.55 | 52.62 | 54.12 | 229800.0 | 54.12 |
2020-06-03 | 54.24 | 49.85 | 50.56 | 53.37 | 375500.0 | 53.37 |
2020-06-02 | 50.27 | 47.96 | 49.65 | 48.28 | 215200.0 | 48.28 |
2020-06-01 | 50.08 | 46.67 | 47.42 | 49.33 | 255500.0 | 49.33 |
2020-05-29 | 48.93 | 46.62 | 47.81 | 47.13 | 357600.0 | 47.13 |
2020-05-28 | 51.99 | 48.02 | 51.9 | 48.29 | 396600.0 | 48.29 |
2020-05-27 | 51.27 | 48.31 | 48.59 | 51.23 | 413400.0 | 51.23 |
2020-05-26 | 49.78 | 46.36 | 49.3 | 47.17 | 399600.0 | 47.17 |
2020-05-22 | 47.11 | 45.0 | 46.42 | 47.0 | 280700.0 | 47.0 |
2020-05-21 | 47.41 | 45.81 | 45.96 | 46.0 | 279600.0 | 46.0 |
2020-05-20 | 47.81 | 45.61 | 47.81 | 45.98 | 292000.0 | 45.98 |
2020-05-19 | 49.51 | 45.58 | 45.95 | 47.0 | 551800.0 | 47.0 |
2020-05-18 | 46.6 | 43.69 | 43.69 | 46.47 | 372600.0 | 46.47 |
2020-05-15 | 41.63 | 37.09 | 37.5 | 41.61 | 322400.0 | 41.61 |
2020-05-14 | 38.1 | 34.0 | 34.81 | 38.03 | 235000.0 | 38.03 |
2020-05-13 | 37.77 | 35.18 | 37.68 | 35.85 | 266400.0 | 35.85 |
2020-05-12 | 42.31 | 37.97 | 41.75 | 38.41 | 277500.0 | 38.41 |
2020-05-11 | 42.21 | 38.27 | 39.78 | 41.64 | 416600.0 | 41.64 |
2020-05-08 | 39.61 | 37.18 | 39.11 | 39.4 | 221300.0 | 39.4 |
2020-05-07 | 38.51 | 33.65 | 33.73 | 37.56 | 511800.0 | 37.56 |
2020-05-06 | 34.52 | 33.46 | 33.69 | 34.12 | 220900.0 | 34.12 |
2020-05-05 | 35.11 | 33.25 | 33.31 | 33.62 | 214800.0 | 33.62 |
2020-05-04 | 33.22 | 31.66 | 32.46 | 32.98 | 255700.0 | 32.98 |
2020-05-01 | 34.26 | 32.34 | 33.53 | 33.04 | 381100.0 | 33.04 |
2020-04-30 | 35.22 | 33.39 | 35.17 | 34.38 | 312900.0 | 34.38 |
2020-04-29 | 36.78 | 33.66 | 35.74 | 35.89 | 580300.0 | 35.89 |
2020-04-28 | 35.25 | 33.13 | 33.58 | 34.89 | 464500.0 | 34.89 |
2020-04-27 | 32.6 | 29.64 | 30.21 | 32.4 | 404300.0 | 32.4 |
2020-04-24 | 29.8 | 27.65 | 28.12 | 29.75 | 243600.0 | 29.75 |
2020-04-23 | 28.41 | 26.46 | 26.63 | 27.91 | 222000.0 | 27.91 |
2020-04-22 | 26.35 | 25.45 | 25.91 | 26.19 | 137200.0 | 26.19 |
2020-04-21 | 25.6 | 24.51 | 24.74 | 25.6 | 193800.0 | 25.6 |
2020-04-20 | 26.53 | 25.21 | 26.52 | 25.58 | 168300.0 | 25.58 |
2020-04-17 | 27.09 | 25.94 | 26.61 | 26.75 | 248700.0 | 26.75 |
2020-04-16 | 25.99 | 24.5 | 24.61 | 24.78 | 296500.0 | 24.78 |
2020-04-15 | 25.04 | 23.08 | 24.85 | 24.85 | 637200.0 | 24.85 |
2020-04-14 | 26.43 | 25.0 | 25.39 | 25.69 | 249900.0 | 25.69 |
2020-04-13 | 27.17 | 23.93 | 26.91 | 24.64 | 321800.0 | 24.64 |
2020-04-09 | 27.74 | 23.97 | 24.3 | 27.12 | 393400.0 | 27.12 |
2020-04-08 | 23.45 | 20.55 | 21.68 | 23.18 | 362800.0 | 23.18 |
2020-04-07 | 23.68 | 20.86 | 21.49 | 21.2 | 650600.0 | 21.2 |
2020-04-06 | 20.87 | 18.81 | 18.84 | 20.26 | 512800.0 | 20.26 |
2020-04-03 | 20.46 | 18.02 | 19.76 | 18.73 | 490000.0 | 18.73 |
2020-04-02 | 23.98 | 19.17 | 23.37 | 19.4 | 593000.0 | 19.4 |
2020-04-01 | 28.19 | 24.39 | 27.53 | 24.6 | 256300.0 | 24.6 |
2020-03-31 | 29.34 | 27.95 | 28.55 | 28.79 | 274200.0 | 28.79 |
2020-03-30 | 29.17 | 27.5 | 28.16 | 28.82 | 192900.0 | 28.82 |
2020-03-27 | 28.73 | 27.05 | 27.51 | 28.13 | 189700.0 | 28.13 |
2020-03-26 | 28.68 | 26.67 | 26.84 | 28.6 | 192700.0 | 28.6 |
2020-03-25 | 28.26 | 23.57 | 24.9 | 26.55 | 240900.0 | 26.55 |
2020-03-24 | 25.13 | 23.11 | 23.4 | 24.88 | 196300.0 | 24.88 |
2020-03-23 | 24.63 | 22.3 | 23.92 | 23.1 | 360100.0 | 23.1 |
2020-03-20 | 27.38 | 23.63 | 26.11 | 24.1 | 440000.0 | 24.1 |
2020-03-19 | 28.16 | 22.84 | 24.75 | 26.11 | 346800.0 | 26.11 |
2020-03-18 | 27.25 | 23.72 | 26.16 | 24.88 | 370800.0 | 24.88 |
2020-03-17 | 30.38 | 27.01 | 28.63 | 27.85 | 387600.0 | 27.85 |
2020-03-16 | 30.18 | 25.79 | 26.33 | 27.63 | 518900.0 | 27.63 |
2020-03-13 | 29.24 | 26.46 | 27.93 | 29.24 | 291500.0 | 29.24 |
2020-03-12 | 27.85 | 24.68 | 27.85 | 26.59 | 432400.0 | 26.59 |
2020-03-11 | 32.37 | 29.38 | 31.51 | 30.07 | 198400.0 | 30.07 |
2020-03-10 | 34.99 | 30.82 | 34.0 | 32.1 | 279100.0 | 32.1 |
2020-03-09 | 35.29 | 31.88 | 35.14 | 32.87 | 221900.0 | 32.87 |
2020-03-06 | 37.48 | 36.03 | 37.29 | 37.26 | 264600.0 | 37.26 |
2020-03-05 | 42.58 | 37.42 | 41.58 | 38.14 | 275300.0 | 38.14 |
2020-03-04 | 42.83 | 41.12 | 42.63 | 42.79 | 283900.0 | 42.79 |
2020-03-03 | 43.34 | 41.55 | 42.65 | 42.12 | 256000.0 | 42.12 |
2020-03-02 | 44.12 | 41.65 | 44.12 | 42.52 | 240900.0 | 42.52 |
2020-02-28 | 44.13 | 40.91 | 41.25 | 43.94 | 274800.0 | 43.94 |
2020-02-27 | 45.65 | 43.53 | 45.41 | 43.6 | 194100.0 | 43.6 |
2020-02-26 | 46.98 | 45.25 | 45.65 | 46.7 | 203800.0 | 46.7 |
2020-02-25 | 47.45 | 44.87 | 47.45 | 45.25 | 113700.0 | 45.25 |
2020-02-24 | 48.33 | 47.02 | 47.62 | 47.43 | 117600.0 | 47.43 |
2020-02-21 | 51.46 | 49.6 | 51.46 | 49.68 | 228500.0 | 49.68 |
2020-02-20 | 51.38 | 49.48 | 50.94 | 51.31 | 254800.0 | 51.31 |
2020-02-19 | 52.13 | 50.34 | 50.51 | 51.2 | 222700.0 | 51.2 |
2020-02-18 | 51.25 | 50.06 | 51.25 | 50.31 | 192900.0 | 50.31 |