名前 | Miller Industries Inc. Common Stock |
ティッカー | MLR |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 41.59 | 40.13 | 41.25 | 40.66 | 20900.0 | 40.66 |
2021-02-12 | 41.98 | 40.46 | 41.0 | 40.91 | 25400.0 | 40.91 |
2021-02-11 | 42.0 | 40.29 | 40.6 | 40.96 | 39400.0 | 40.96 |
2021-02-10 | 41.78 | 40.45 | 41.34 | 40.52 | 30300.0 | 40.52 |
2021-02-09 | 41.81 | 40.67 | 41.0 | 41.38 | 25900.0 | 41.38 |
2021-02-08 | 41.19 | 40.07 | 40.14 | 40.96 | 25400.0 | 40.96 |
2021-02-05 | 40.78 | 39.98 | 40.35 | 40.14 | 14300.0 | 40.14 |
2021-02-04 | 40.57 | 39.73 | 40.07 | 40.57 | 22900.0 | 40.57 |
2021-02-03 | 40.36 | 39.29 | 39.67 | 40.13 | 22600.0 | 40.13 |
2021-02-02 | 40.31 | 39.5 | 40.31 | 39.65 | 30700.0 | 39.65 |
2021-02-01 | 40.28 | 39.1 | 39.85 | 39.71 | 39800.0 | 39.71 |
2021-01-29 | 41.42 | 39.75 | 40.37 | 39.88 | 44100.0 | 39.88 |
2021-01-28 | 41.75 | 40.09 | 41.04 | 40.37 | 52400.0 | 40.37 |
2021-01-27 | 41.76 | 39.99 | 40.53 | 40.66 | 67600.0 | 40.66 |
2021-01-26 | 42.42 | 40.59 | 42.14 | 41.46 | 32300.0 | 41.46 |
2021-01-25 | 42.75 | 41.05 | 42.23 | 41.88 | 55400.0 | 41.88 |
2021-01-22 | 41.75 | 40.59 | 40.7 | 41.75 | 35800.0 | 41.75 |
2021-01-21 | 42.11 | 40.62 | 41.31 | 40.99 | 63200.0 | 40.99 |
2021-01-20 | 41.9 | 40.5 | 40.8 | 41.31 | 38200.0 | 41.31 |
2021-01-19 | 41.36 | 39.99 | 40.85 | 40.52 | 51100.0 | 40.52 |
2021-01-15 | 41.36 | 39.77 | 40.38 | 40.92 | 31400.0 | 40.92 |
2021-01-14 | 41.38 | 40.12 | 40.5 | 40.98 | 31200.0 | 40.98 |
2021-01-13 | 40.72 | 40.05 | 40.5 | 40.21 | 19400.0 | 40.21 |
2021-01-12 | 40.88 | 39.48 | 39.59 | 40.44 | 44600.0 | 40.44 |
2021-01-11 | 39.57 | 38.61 | 38.61 | 39.57 | 28800.0 | 39.57 |
2021-01-08 | 39.94 | 38.36 | 39.79 | 39.22 | 41800.0 | 39.22 |
2021-01-07 | 39.76 | 38.53 | 39.76 | 39.38 | 34600.0 | 39.38 |
2021-01-06 | 39.8 | 38.01 | 38.17 | 39.39 | 67400.0 | 39.39 |
2021-01-05 | 38.41 | 37.22 | 37.38 | 37.44 | 46900.0 | 37.44 |
2021-01-04 | 38.85 | 37.07 | 38.49 | 37.38 | 56100.0 | 37.38 |
2020-12-31 | 38.27 | 37.76 | 38.13 | 38.02 | 46200.0 | 38.02 |
2020-12-30 | 38.47 | 37.09 | 37.62 | 38.28 | 52900.0 | 38.28 |
2020-12-29 | 38.3 | 36.81 | 38.09 | 36.96 | 47800.0 | 36.96 |
2020-12-28 | 38.36 | 37.0 | 37.31 | 38.02 | 55600.0 | 38.02 |
2020-12-24 | 36.9 | 36.24 | 36.67 | 36.81 | 18200.0 | 36.81 |
2020-12-23 | 36.92 | 35.8 | 36.06 | 36.58 | 48400.0 | 36.58 |
2020-12-22 | 36.22 | 35.6 | 35.67 | 35.89 | 38900.0 | 35.89 |
2020-12-21 | 36.04 | 35.26 | 35.68 | 35.65 | 49300.0 | 35.65 |
2020-12-18 | 37.0 | 36.05 | 36.36 | 36.16 | 141800.0 | 36.16 |
2020-12-17 | 36.89 | 36.0 | 36.79 | 36.1 | 52300.0 | 36.1 |
2020-12-16 | 37.3 | 36.3 | 37.26 | 36.63 | 31600.0 | 36.63 |
2020-12-15 | 37.18 | 35.94 | 36.2 | 37.05 | 30900.0 | 37.05 |
2020-12-14 | 36.3 | 35.81 | 35.94 | 35.82 | 49800.0 | 35.82 |
2020-12-11 | 36.01 | 35.23 | 35.29 | 35.74 | 22600.0 | 35.74 |
2020-12-10 | 36.07 | 35.08 | 35.18 | 35.38 | 37400.0 | 35.38 |
2020-12-09 | 35.72 | 34.91 | 35.16 | 35.37 | 41400.0 | 35.37 |
2020-12-08 | 34.93 | 34.12 | 34.41 | 34.87 | 48900.0 | 34.87 |
2020-12-07 | 34.94 | 34.51 | 34.94 | 34.63 | 30900.0 | 34.63 |
2020-12-04 | 35.21 | 34.51 | 34.51 | 34.87 | 28500.0 | 34.87 |
2020-12-03 | 34.85 | 34.05 | 34.23 | 34.57 | 37500.0 | 34.39 |
2020-12-02 | 34.62 | 33.95 | 34.03 | 34.21 | 45000.0 | 34.03 |
2020-12-01 | 34.8 | 33.68 | 33.85 | 34.15 | 32500.0 | 33.97 |
2020-11-30 | 34.73 | 33.36 | 34.73 | 33.39 | 50500.0 | 33.22 |
2020-11-27 | 35.15 | 34.23 | 34.47 | 34.79 | 11800.0 | 34.61 |
2020-11-25 | 35.15 | 34.31 | 34.79 | 34.31 | 35400.0 | 34.13 |
2020-11-24 | 35.17 | 34.31 | 34.5 | 34.8 | 40000.0 | 34.62 |
2020-11-23 | 34.2 | 33.54 | 33.54 | 34.0 | 25300.0 | 33.82 |
2020-11-20 | 33.5 | 32.95 | 33.03 | 33.41 | 26500.0 | 33.24 |
2020-11-19 | 33.95 | 32.77 | 33.68 | 33.29 | 25800.0 | 33.12 |
2020-11-18 | 34.07 | 33.3 | 33.52 | 33.75 | 32300.0 | 33.57 |
2020-11-17 | 33.5 | 32.6 | 33.17 | 33.29 | 38800.0 | 33.12 |
2020-11-16 | 34.11 | 32.9 | 32.93 | 33.33 | 45900.0 | 33.16 |
2020-11-13 | 32.91 | 32.19 | 32.19 | 32.5 | 29200.0 | 32.33 |
2020-11-12 | 33.01 | 31.69 | 32.66 | 32.1 | 46000.0 | 31.93 |
2020-11-11 | 33.05 | 32.02 | 33.05 | 32.74 | 85900.0 | 32.57 |
2020-11-10 | 33.28 | 32.27 | 32.75 | 32.8 | 128500.0 | 32.63 |
2020-11-09 | 34.37 | 32.0 | 32.15 | 32.29 | 79900.0 | 32.12 |
2020-11-06 | 31.96 | 30.43 | 31.74 | 30.89 | 105000.0 | 30.73 |
2020-11-05 | 32.0 | 31.13 | 31.64 | 31.44 | 118200.0 | 31.28 |
2020-11-04 | 31.79 | 31.2 | 31.21 | 31.52 | 29000.0 | 31.36 |
2020-11-03 | 31.96 | 30.97 | 31.58 | 31.82 | 53900.0 | 31.65 |
2020-11-02 | 31.21 | 30.09 | 30.09 | 31.1 | 77900.0 | 30.94 |
2020-10-30 | 30.76 | 29.64 | 30.27 | 29.94 | 38100.0 | 29.78 |
2020-10-29 | 30.63 | 30.05 | 30.37 | 30.38 | 44500.0 | 30.22 |
2020-10-28 | 30.64 | 30.05 | 30.22 | 30.51 | 92000.0 | 30.35 |
2020-10-27 | 31.05 | 30.38 | 30.82 | 30.72 | 123900.0 | 30.56 |
2020-10-26 | 30.81 | 29.94 | 30.32 | 30.79 | 34400.0 | 30.63 |
2020-10-23 | 30.77 | 30.17 | 30.53 | 30.64 | 43500.0 | 30.48 |
2020-10-22 | 30.82 | 29.88 | 29.9 | 30.47 | 36500.0 | 30.31 |
2020-10-21 | 30.0 | 29.0 | 29.0 | 29.83 | 83100.0 | 29.67 |
2020-10-20 | 29.63 | 28.84 | 29.4 | 29.15 | 72200.0 | 29.0 |
2020-10-19 | 30.58 | 29.16 | 30.21 | 29.33 | 48400.0 | 29.18 |
2020-10-16 | 30.87 | 30.24 | 30.46 | 30.24 | 33500.0 | 30.08 |
2020-10-15 | 30.91 | 30.24 | 30.37 | 30.55 | 42900.0 | 30.39 |
2020-10-14 | 31.33 | 30.73 | 31.27 | 30.73 | 19900.0 | 30.57 |
2020-10-13 | 31.99 | 31.13 | 31.9 | 31.49 | 28400.0 | 31.33 |
2020-10-12 | 32.08 | 31.13 | 31.42 | 31.99 | 121900.0 | 31.82 |
2020-10-09 | 31.94 | 31.37 | 31.88 | 31.48 | 37800.0 | 31.32 |
2020-10-08 | 32.05 | 31.42 | 32.0 | 31.69 | 40800.0 | 31.52 |
2020-10-07 | 32.34 | 31.52 | 32.11 | 31.71 | 43000.0 | 31.54 |
2020-10-06 | 32.47 | 31.6 | 31.7 | 31.79 | 31200.0 | 31.62 |
2020-10-05 | 31.66 | 30.91 | 30.91 | 31.43 | 41300.0 | 31.27 |
2020-10-02 | 31.08 | 30.49 | 30.51 | 30.79 | 68800.0 | 30.63 |
2020-10-01 | 31.15 | 30.6 | 30.61 | 30.95 | 47400.0 | 30.79 |
2020-09-30 | 31.5 | 30.47 | 31.13 | 30.57 | 59300.0 | 30.41 |
2020-09-29 | 31.6 | 31.02 | 31.48 | 31.07 | 45600.0 | 30.91 |
2020-09-28 | 31.81 | 30.85 | 30.9 | 31.58 | 85000.0 | 31.42 |
2020-09-25 | 31.16 | 30.5 | 31.01 | 30.62 | 141100.0 | 30.46 |
2020-09-24 | 31.38 | 30.95 | 31.2 | 31.23 | 76800.0 | 31.07 |
2020-09-23 | 31.37 | 30.89 | 31.03 | 31.16 | 67200.0 | 31.0 |
2020-09-22 | 31.12 | 30.41 | 30.5 | 31.12 | 74000.0 | 30.96 |
2020-09-21 | 32.0 | 30.29 | 31.64 | 30.51 | 119800.0 | 30.35 |
2020-09-18 | 32.05 | 31.23 | 31.62 | 32.03 | 114500.0 | 31.86 |
2020-09-17 | 31.67 | 31.11 | 31.12 | 31.33 | 24400.0 | 31.17 |
2020-09-16 | 31.67 | 31.12 | 31.3 | 31.3 | 43700.0 | 31.14 |
2020-09-15 | 31.58 | 31.02 | 31.48 | 31.14 | 40800.0 | 30.98 |
2020-09-14 | 31.67 | 31.06 | 31.47 | 31.43 | 37700.0 | 31.27 |
2020-09-11 | 31.41 | 30.85 | 31.0 | 31.3 | 39600.0 | 31.14 |
2020-09-10 | 31.35 | 30.53 | 31.0 | 30.81 | 44500.0 | 30.65 |
2020-09-09 | 31.49 | 30.76 | 31.21 | 30.95 | 43000.0 | 30.79 |
2020-09-08 | 31.61 | 30.98 | 31.36 | 31.12 | 52700.0 | 30.96 |
2020-09-04 | 31.95 | 31.25 | 31.88 | 31.42 | 41300.0 | 31.26 |
2020-09-03 | 31.78 | 31.04 | 31.69 | 31.42 | 76900.0 | 31.26 |
2020-09-02 | 32.15 | 31.59 | 31.63 | 31.8 | 37000.0 | 31.46 |
2020-09-01 | 31.79 | 31.13 | 31.3 | 31.67 | 28400.0 | 31.33 |
2020-08-31 | 31.65 | 31.26 | 31.33 | 31.37 | 41000.0 | 31.03 |
2020-08-28 | 31.62 | 31.18 | 31.51 | 31.49 | 41100.0 | 31.15 |
2020-08-27 | 31.64 | 30.99 | 31.19 | 31.3 | 32200.0 | 30.96 |
2020-08-26 | 31.19 | 30.59 | 30.69 | 31.02 | 67900.0 | 30.68 |
2020-08-25 | 31.55 | 30.46 | 31.3 | 30.64 | 28300.0 | 30.31 |
2020-08-24 | 31.38 | 30.77 | 31.35 | 31.0 | 46300.0 | 30.66 |
2020-08-21 | 31.21 | 30.18 | 30.21 | 31.05 | 92100.0 | 30.71 |
2020-08-20 | 30.43 | 29.97 | 30.24 | 30.42 | 25600.0 | 30.09 |
2020-08-19 | 31.2 | 30.29 | 30.53 | 30.51 | 36200.0 | 30.18 |
2020-08-18 | 30.54 | 29.89 | 30.18 | 30.45 | 40600.0 | 30.12 |
2020-08-17 | 30.22 | 29.86 | 30.16 | 30.11 | 32000.0 | 29.78 |
2020-08-14 | 30.06 | 29.64 | 29.98 | 29.87 | 22800.0 | 29.55 |
2020-08-13 | 30.63 | 29.92 | 30.5 | 30.12 | 25400.0 | 29.79 |
2020-08-12 | 31.13 | 30.33 | 31.13 | 30.74 | 35900.0 | 30.41 |
2020-08-11 | 31.2 | 30.0 | 30.05 | 30.71 | 72600.0 | 30.38 |
2020-08-10 | 29.93 | 28.8 | 28.99 | 29.62 | 54300.0 | 29.3 |
2020-08-07 | 29.09 | 28.6 | 28.6 | 28.82 | 35200.0 | 28.51 |
2020-08-06 | 28.95 | 28.56 | 28.87 | 28.7 | 42400.0 | 28.39 |
2020-08-05 | 29.33 | 28.76 | 29.24 | 28.87 | 39900.0 | 28.56 |
2020-08-04 | 29.23 | 28.58 | 29.1 | 28.93 | 30800.0 | 28.62 |
2020-08-03 | 29.31 | 28.5 | 28.64 | 29.22 | 35400.0 | 28.9 |
2020-07-31 | 28.83 | 27.95 | 28.62 | 28.35 | 52300.0 | 28.04 |
2020-07-30 | 29.2 | 28.72 | 29.04 | 28.79 | 33500.0 | 28.48 |
2020-07-29 | 29.52 | 28.9 | 29.04 | 29.43 | 31300.0 | 29.11 |
2020-07-28 | 29.33 | 28.76 | 28.97 | 28.88 | 28900.0 | 28.57 |
2020-07-27 | 29.45 | 28.63 | 28.66 | 29.14 | 40500.0 | 28.82 |
2020-07-24 | 29.28 | 28.58 | 29.19 | 28.67 | 26300.0 | 28.36 |
2020-07-23 | 29.4 | 28.68 | 28.68 | 29.33 | 41500.0 | 29.01 |
2020-07-22 | 29.62 | 28.73 | 29.25 | 28.85 | 44000.0 | 28.54 |
2020-07-21 | 29.92 | 29.11 | 29.11 | 29.49 | 30200.0 | 29.17 |
2020-07-20 | 29.55 | 28.63 | 29.34 | 28.84 | 54700.0 | 28.53 |
2020-07-17 | 30.06 | 29.37 | 29.49 | 29.45 | 42600.0 | 29.13 |
2020-07-16 | 29.83 | 29.05 | 29.39 | 29.46 | 33400.0 | 29.14 |
2020-07-15 | 30.11 | 29.27 | 29.5 | 29.51 | 66300.0 | 29.19 |
2020-07-14 | 29.32 | 28.51 | 28.81 | 28.94 | 56000.0 | 28.63 |
2020-07-13 | 29.09 | 28.39 | 28.72 | 28.77 | 50700.0 | 28.46 |
2020-07-10 | 28.53 | 27.57 | 27.57 | 28.43 | 42800.0 | 28.12 |
2020-07-09 | 29.05 | 27.38 | 29.05 | 27.45 | 83100.0 | 27.15 |
2020-07-08 | 29.25 | 28.55 | 28.89 | 29.05 | 68200.0 | 28.74 |
2020-07-07 | 29.46 | 28.78 | 29.04 | 29.03 | 63100.0 | 28.72 |
2020-07-06 | 29.57 | 28.86 | 29.37 | 29.32 | 52700.0 | 29.0 |
2020-07-02 | 29.52 | 28.5 | 29.0 | 28.73 | 47200.0 | 28.42 |
2020-07-01 | 30.0 | 28.2 | 29.78 | 28.39 | 66600.0 | 28.08 |
2020-06-30 | 29.83 | 29.0 | 29.01 | 29.77 | 61100.0 | 29.45 |
2020-06-29 | 30.15 | 28.5 | 28.6 | 29.29 | 74900.0 | 28.97 |
2020-06-26 | 28.25 | 27.56 | 27.7 | 28.14 | 149600.0 | 27.84 |
2020-06-25 | 28.19 | 27.08 | 27.31 | 28.14 | 50600.0 | 27.84 |
2020-06-24 | 28.0 | 27.31 | 27.82 | 27.46 | 60200.0 | 27.16 |
2020-06-23 | 28.65 | 27.87 | 28.55 | 28.17 | 65900.0 | 27.86 |
2020-06-22 | 28.46 | 27.72 | 27.93 | 28.3 | 56400.0 | 27.99 |
2020-06-19 | 28.43 | 27.58 | 28.22 | 28.2 | 94500.0 | 27.89 |
2020-06-18 | 28.54 | 27.74 | 27.74 | 28.04 | 31500.0 | 27.74 |
2020-06-17 | 29.12 | 27.97 | 29.12 | 28.09 | 33000.0 | 27.79 |
2020-06-16 | 29.83 | 28.58 | 29.65 | 28.99 | 40900.0 | 28.68 |
2020-06-15 | 28.78 | 27.42 | 27.54 | 28.63 | 47200.0 | 28.32 |
2020-06-12 | 29.32 | 27.59 | 29.18 | 28.33 | 72800.0 | 28.02 |
2020-06-11 | 29.53 | 27.97 | 29.53 | 28.16 | 62700.0 | 27.85 |
2020-06-10 | 30.97 | 30.01 | 30.84 | 30.01 | 35800.0 | 29.68 |
2020-06-09 | 31.5 | 30.36 | 31.31 | 31.0 | 54100.0 | 30.66 |
2020-06-08 | 32.89 | 31.4 | 32.4 | 31.9 | 63500.0 | 31.55 |
2020-06-05 | 32.32 | 30.84 | 31.41 | 31.88 | 65700.0 | 31.53 |
2020-06-04 | 30.87 | 29.58 | 29.71 | 30.83 | 74200.0 | 30.32 |
2020-06-03 | 29.86 | 28.96 | 29.14 | 29.56 | 70700.0 | 29.07 |
2020-06-02 | 29.4 | 28.75 | 29.15 | 28.87 | 33000.0 | 28.39 |
2020-06-01 | 29.92 | 28.74 | 29.88 | 28.8 | 61700.0 | 28.32 |
2020-05-29 | 29.96 | 29.23 | 29.51 | 29.63 | 37500.0 | 29.14 |
2020-05-28 | 31.16 | 29.86 | 31.16 | 29.86 | 48900.0 | 29.36 |
2020-05-27 | 30.85 | 29.84 | 30.44 | 30.65 | 44300.0 | 30.14 |
2020-05-26 | 30.1 | 28.38 | 29.36 | 29.65 | 76000.0 | 29.16 |
2020-05-22 | 28.82 | 28.12 | 28.82 | 28.43 | 33700.0 | 27.96 |
2020-05-21 | 29.1 | 28.4 | 28.7 | 28.6 | 33600.0 | 28.12 |
2020-05-20 | 29.26 | 28.41 | 28.59 | 28.63 | 67500.0 | 28.15 |
2020-05-19 | 29.46 | 28.08 | 28.95 | 28.13 | 67100.0 | 27.66 |
2020-05-18 | 29.29 | 28.24 | 28.24 | 29.15 | 48800.0 | 28.67 |
2020-05-15 | 27.44 | 26.54 | 26.56 | 27.24 | 34800.0 | 26.79 |
2020-05-14 | 26.64 | 25.32 | 26.03 | 26.62 | 54600.0 | 26.18 |
2020-05-13 | 27.0 | 25.87 | 26.86 | 26.67 | 60500.0 | 26.23 |
2020-05-12 | 28.39 | 26.97 | 28.39 | 27.03 | 45500.0 | 26.58 |
2020-05-11 | 29.9 | 28.31 | 29.9 | 28.4 | 55700.0 | 27.93 |
2020-05-08 | 30.3 | 28.81 | 29.22 | 30.24 | 68200.0 | 29.74 |
2020-05-07 | 29.1 | 27.47 | 28.92 | 28.48 | 65900.0 | 28.01 |
2020-05-06 | 28.66 | 28.14 | 28.46 | 28.41 | 46000.0 | 27.94 |
2020-05-05 | 29.76 | 28.33 | 29.29 | 28.52 | 60400.0 | 28.05 |
2020-05-04 | 29.33 | 28.1 | 28.84 | 28.77 | 59400.0 | 28.29 |
2020-05-01 | 29.78 | 28.88 | 29.78 | 29.28 | 65200.0 | 28.79 |
2020-04-30 | 30.83 | 29.96 | 30.49 | 30.38 | 56800.0 | 29.88 |
2020-04-29 | 31.19 | 29.42 | 30.53 | 30.91 | 103000.0 | 30.4 |
2020-04-28 | 30.08 | 28.85 | 29.14 | 29.84 | 68600.0 | 29.34 |
2020-04-27 | 28.71 | 27.68 | 27.68 | 28.4 | 69100.0 | 27.93 |
2020-04-24 | 27.75 | 27.04 | 27.3 | 27.61 | 43300.0 | 27.15 |
2020-04-23 | 27.77 | 26.33 | 26.64 | 27.35 | 61500.0 | 26.9 |
2020-04-22 | 27.08 | 26.2 | 26.6 | 26.79 | 55300.0 | 26.34 |
2020-04-21 | 26.46 | 25.7 | 25.81 | 26.2 | 76600.0 | 25.76 |
2020-04-20 | 27.0 | 25.92 | 27.0 | 26.41 | 61200.0 | 25.97 |
2020-04-17 | 27.07 | 25.97 | 26.35 | 26.9 | 119000.0 | 26.45 |
2020-04-16 | 27.09 | 25.57 | 27.01 | 25.69 | 84500.0 | 25.26 |
2020-04-15 | 27.83 | 26.22 | 27.83 | 27.17 | 87700.0 | 26.72 |
2020-04-14 | 28.68 | 27.17 | 28.2 | 27.96 | 109900.0 | 27.5 |
2020-04-13 | 28.58 | 27.41 | 28.5 | 28.15 | 79300.0 | 27.68 |
2020-04-09 | 28.52 | 27.74 | 27.95 | 28.52 | 113600.0 | 28.05 |
2020-04-08 | 28.43 | 27.19 | 28.35 | 27.4 | 94800.0 | 26.94 |
2020-04-07 | 28.69 | 27.35 | 28.07 | 27.73 | 132300.0 | 27.27 |
2020-04-06 | 27.73 | 26.7 | 26.7 | 27.48 | 104600.0 | 27.02 |
2020-04-03 | 26.82 | 25.26 | 25.75 | 25.89 | 67700.0 | 25.46 |
2020-04-02 | 26.88 | 25.27 | 25.92 | 26.02 | 108700.0 | 25.59 |
2020-04-01 | 27.36 | 26.45 | 27.31 | 26.57 | 78800.0 | 26.13 |
2020-03-31 | 28.28 | 26.31 | 27.29 | 28.28 | 110800.0 | 27.81 |
2020-03-30 | 27.44 | 26.14 | 26.14 | 27.17 | 121700.0 | 26.72 |
2020-03-27 | 27.12 | 25.99 | 26.95 | 25.99 | 54200.0 | 25.56 |
2020-03-26 | 27.81 | 26.79 | 27.04 | 27.53 | 69900.0 | 27.07 |
2020-03-25 | 27.84 | 26.7 | 27.36 | 26.82 | 77300.0 | 26.37 |
2020-03-24 | 27.97 | 26.52 | 27.38 | 27.44 | 62500.0 | 26.98 |
2020-03-23 | 27.56 | 25.25 | 27.15 | 26.29 | 94800.0 | 25.85 |
2020-03-20 | 28.57 | 26.75 | 28.45 | 27.41 | 124100.0 | 26.95 |
2020-03-19 | 29.12 | 26.0 | 26.23 | 28.44 | 85100.0 | 27.97 |
2020-03-18 | 27.52 | 25.95 | 26.73 | 26.28 | 79300.0 | 25.84 |
2020-03-17 | 28.44 | 25.97 | 26.1 | 28.28 | 94300.0 | 27.81 |
2020-03-16 | 27.99 | 25.43 | 27.09 | 25.64 | 99400.0 | 25.21 |
2020-03-13 | 28.77 | 26.89 | 27.19 | 28.77 | 92900.0 | 28.29 |
2020-03-12 | 28.83 | 26.51 | 28.33 | 27.05 | 99700.0 | 26.42 |
2020-03-11 | 29.18 | 28.15 | 28.59 | 29.0 | 65200.0 | 28.33 |
2020-03-10 | 29.49 | 28.34 | 29.35 | 29.2 | 117400.0 | 28.52 |
2020-03-09 | 30.19 | 27.82 | 29.0 | 29.12 | 70000.0 | 28.45 |
2020-03-06 | 31.8 | 29.71 | 30.73 | 30.74 | 75200.0 | 30.03 |
2020-03-05 | 32.08 | 29.86 | 29.86 | 31.42 | 102900.0 | 30.69 |
2020-03-04 | 30.64 | 29.68 | 30.5 | 30.54 | 58200.0 | 29.83 |
2020-03-03 | 31.17 | 30.04 | 31.15 | 30.26 | 48400.0 | 29.56 |
2020-03-02 | 31.17 | 29.71 | 29.87 | 30.96 | 55300.0 | 30.24 |
2020-02-28 | 30.6 | 28.3 | 30.6 | 29.71 | 88300.0 | 29.02 |
2020-02-27 | 31.43 | 29.76 | 30.25 | 31.07 | 54200.0 | 30.35 |
2020-02-26 | 30.95 | 30.1 | 30.1 | 30.76 | 75000.0 | 30.05 |
2020-02-25 | 32.43 | 29.94 | 32.28 | 29.94 | 66900.0 | 29.25 |
2020-02-24 | 32.68 | 31.16 | 32.16 | 32.43 | 38200.0 | 31.68 |
2020-02-21 | 34.0 | 32.7 | 33.89 | 33.04 | 56800.0 | 32.27 |
2020-02-20 | 34.37 | 33.03 | 33.39 | 33.98 | 38700.0 | 33.19 |
2020-02-19 | 33.87 | 33.31 | 33.68 | 33.67 | 37600.0 | 32.89 |
2020-02-18 | 34.39 | 33.68 | 34.12 | 33.8 | 20500.0 | 33.02 |