名前 | MTS Systems Corporation Common Stock |
ティッカー | MTSC |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 58.8 | 58.41 | 58.54 | 58.73 | 78400.0 | 58.73 |
2021-02-12 | 58.98 | 58.51 | 58.98 | 58.68 | 135700.0 | 58.68 |
2021-02-11 | 58.99 | 58.42 | 58.94 | 58.52 | 109800.0 | 58.52 |
2021-02-10 | 59.02 | 58.62 | 58.93 | 58.98 | 70400.0 | 58.98 |
2021-02-09 | 59.02 | 58.65 | 58.65 | 58.81 | 89400.0 | 58.81 |
2021-02-08 | 59.15 | 58.56 | 58.88 | 58.73 | 53000.0 | 58.73 |
2021-02-05 | 59.0 | 58.54 | 58.86 | 58.91 | 73800.0 | 58.91 |
2021-02-04 | 59.05 | 58.53 | 58.92 | 58.95 | 89200.0 | 58.95 |
2021-02-03 | 58.88 | 58.53 | 58.62 | 58.75 | 170900.0 | 58.75 |
2021-02-02 | 59.0 | 58.54 | 58.81 | 58.88 | 89200.0 | 58.88 |
2021-02-01 | 59.15 | 58.14 | 58.83 | 58.57 | 191400.0 | 58.57 |
2021-01-29 | 58.93 | 58.39 | 58.6 | 58.54 | 135400.0 | 58.54 |
2021-01-28 | 59.79 | 58.51 | 58.9 | 58.74 | 233900.0 | 58.74 |
2021-01-27 | 59.0 | 58.07 | 58.88 | 58.49 | 269500.0 | 58.49 |
2021-01-26 | 59.94 | 58.82 | 59.94 | 58.9 | 190000.0 | 58.9 |
2021-01-25 | 59.72 | 58.82 | 59.45 | 59.58 | 110000.0 | 59.58 |
2021-01-22 | 60.69 | 59.12 | 59.12 | 59.92 | 410800.0 | 59.92 |
2021-01-21 | 59.98 | 58.88 | 59.05 | 59.77 | 164600.0 | 59.77 |
2021-01-20 | 59.19 | 58.82 | 58.91 | 58.98 | 130600.0 | 58.98 |
2021-01-19 | 59.16 | 58.62 | 59.0 | 58.78 | 413800.0 | 58.78 |
2021-01-15 | 59.23 | 58.81 | 58.81 | 58.85 | 376700.0 | 58.85 |
2021-01-14 | 59.6 | 58.77 | 59.3 | 59.15 | 297600.0 | 59.15 |
2021-01-13 | 59.9 | 58.8 | 59.16 | 59.04 | 380900.0 | 59.04 |
2021-01-12 | 59.76 | 58.86 | 59.26 | 59.28 | 773600.0 | 59.28 |
2021-01-11 | 59.36 | 58.05 | 58.05 | 59.34 | 880700.0 | 59.34 |
2021-01-08 | 58.45 | 58.1 | 58.39 | 58.42 | 395900.0 | 58.42 |
2021-01-07 | 58.53 | 58.06 | 58.45 | 58.12 | 267000.0 | 58.12 |
2021-01-06 | 58.53 | 58.06 | 58.29 | 58.49 | 607200.0 | 58.49 |
2021-01-05 | 58.4 | 57.6 | 57.62 | 58.2 | 362000.0 | 58.2 |
2021-01-04 | 58.35 | 57.2 | 58.15 | 57.67 | 552600.0 | 57.67 |
2020-12-31 | 58.52 | 58.16 | 58.45 | 58.16 | 169500.0 | 58.16 |
2020-12-30 | 58.59 | 58.3 | 58.48 | 58.36 | 297700.0 | 58.36 |
2020-12-29 | 58.56 | 58.01 | 58.05 | 58.44 | 371200.0 | 58.44 |
2020-12-28 | 58.68 | 57.91 | 58.47 | 58.46 | 293700.0 | 58.46 |
2020-12-24 | 58.68 | 58.25 | 58.46 | 58.25 | 222800.0 | 58.25 |
2020-12-23 | 58.75 | 58.25 | 58.65 | 58.25 | 517400.0 | 58.25 |
2020-12-22 | 58.84 | 58.26 | 58.36 | 58.54 | 358900.0 | 58.54 |
2020-12-21 | 58.46 | 58.18 | 58.25 | 58.36 | 380200.0 | 58.36 |
2020-12-18 | 58.58 | 58.25 | 58.58 | 58.25 | 643100.0 | 58.25 |
2020-12-17 | 58.55 | 58.31 | 58.39 | 58.38 | 348500.0 | 58.38 |
2020-12-16 | 58.58 | 58.18 | 58.27 | 58.3 | 772200.0 | 58.3 |
2020-12-15 | 58.4 | 58.15 | 58.25 | 58.39 | 511000.0 | 58.39 |
2020-12-14 | 58.37 | 58.12 | 58.3 | 58.24 | 517000.0 | 58.24 |
2020-12-11 | 58.45 | 57.89 | 57.89 | 58.21 | 614200.0 | 58.21 |
2020-12-10 | 58.42 | 57.74 | 58.05 | 58.17 | 1219500.0 | 58.17 |
2020-12-09 | 58.78 | 57.5 | 57.6 | 58.49 | 4569500.0 | 58.49 |
2020-12-08 | 38.9 | 37.89 | 38.2 | 38.52 | 218500.0 | 38.52 |
2020-12-07 | 39.06 | 37.36 | 38.65 | 38.31 | 127700.0 | 38.31 |
2020-12-04 | 38.55 | 36.4 | 37.77 | 38.39 | 123700.0 | 38.39 |
2020-12-03 | 36.68 | 35.88 | 36.6 | 36.33 | 115600.0 | 36.33 |
2020-12-02 | 37.1 | 34.55 | 34.8 | 36.59 | 130100.0 | 36.59 |
2020-12-01 | 36.53 | 34.71 | 35.49 | 35.12 | 118700.0 | 35.12 |
2020-11-30 | 36.99 | 34.39 | 36.99 | 35.03 | 236200.0 | 35.03 |
2020-11-27 | 38.0 | 36.39 | 37.45 | 37.09 | 54500.0 | 37.09 |
2020-11-25 | 38.15 | 36.37 | 37.99 | 37.52 | 118800.0 | 37.52 |
2020-11-24 | 41.8 | 37.81 | 40.48 | 38.37 | 265800.0 | 38.37 |
2020-11-23 | 40.0 | 36.21 | 36.21 | 39.37 | 266300.0 | 39.37 |
2020-11-20 | 37.8 | 36.04 | 36.72 | 36.66 | 182800.0 | 36.66 |
2020-11-19 | 37.01 | 33.6 | 33.6 | 36.97 | 172900.0 | 36.97 |
2020-11-18 | 35.44 | 33.65 | 34.77 | 33.72 | 248400.0 | 33.72 |
2020-11-17 | 35.09 | 33.42 | 33.82 | 34.43 | 125700.0 | 34.43 |
2020-11-16 | 35.79 | 33.79 | 35.01 | 34.32 | 128900.0 | 34.32 |
2020-11-13 | 34.17 | 32.24 | 32.29 | 33.9 | 218500.0 | 33.9 |
2020-11-12 | 32.05 | 30.65 | 31.07 | 31.89 | 316200.0 | 31.89 |
2020-11-11 | 31.54 | 30.15 | 30.99 | 31.51 | 173000.0 | 31.51 |
2020-11-10 | 30.8 | 28.8 | 28.8 | 30.6 | 158400.0 | 30.6 |
2020-11-09 | 31.08 | 28.2 | 28.5 | 29.12 | 195000.0 | 29.12 |
2020-11-06 | 27.0 | 26.07 | 26.33 | 26.75 | 99300.0 | 26.75 |
2020-11-05 | 26.06 | 24.34 | 24.61 | 26.02 | 80000.0 | 26.02 |
2020-11-04 | 25.15 | 23.02 | 24.78 | 24.64 | 137200.0 | 24.64 |
2020-11-03 | 26.22 | 24.46 | 25.2 | 25.3 | 124500.0 | 25.3 |
2020-11-02 | 25.41 | 24.32 | 24.71 | 25.17 | 84900.0 | 25.17 |
2020-10-30 | 24.83 | 23.21 | 23.21 | 24.28 | 101400.0 | 24.28 |
2020-10-29 | 23.48 | 21.88 | 22.14 | 23.3 | 111300.0 | 23.3 |
2020-10-28 | 23.38 | 22.14 | 23.38 | 22.21 | 85500.0 | 22.21 |
2020-10-27 | 24.45 | 23.82 | 24.38 | 23.98 | 157600.0 | 23.98 |
2020-10-26 | 25.65 | 24.46 | 25.65 | 24.59 | 125500.0 | 24.59 |
2020-10-23 | 26.13 | 25.38 | 25.68 | 26.04 | 105200.0 | 26.04 |
2020-10-22 | 25.54 | 23.97 | 24.06 | 25.28 | 123800.0 | 25.28 |
2020-10-21 | 24.25 | 23.68 | 23.68 | 24.11 | 132000.0 | 24.11 |
2020-10-20 | 24.34 | 23.73 | 24.13 | 24.09 | 169800.0 | 24.09 |
2020-10-19 | 24.88 | 23.42 | 24.29 | 23.51 | 202900.0 | 23.51 |
2020-10-16 | 24.69 | 23.53 | 23.6 | 24.04 | 128900.0 | 24.04 |
2020-10-15 | 23.85 | 22.7 | 23.15 | 23.7 | 152500.0 | 23.7 |
2020-10-14 | 23.64 | 23.09 | 23.42 | 23.51 | 148500.0 | 23.51 |
2020-10-13 | 23.74 | 22.98 | 23.74 | 23.53 | 207500.0 | 23.53 |
2020-10-12 | 23.83 | 23.01 | 23.13 | 23.78 | 99700.0 | 23.78 |
2020-10-09 | 23.32 | 22.64 | 22.98 | 23.1 | 131800.0 | 23.1 |
2020-10-08 | 22.69 | 21.65 | 21.98 | 22.62 | 111400.0 | 22.62 |
2020-10-07 | 21.82 | 20.99 | 21.22 | 21.64 | 279100.0 | 21.64 |
2020-10-06 | 21.5 | 20.0 | 20.76 | 20.88 | 184300.0 | 20.88 |
2020-10-05 | 20.52 | 19.69 | 20.46 | 20.4 | 106100.0 | 20.4 |
2020-10-02 | 20.15 | 18.51 | 18.65 | 19.99 | 159500.0 | 19.99 |
2020-10-01 | 19.38 | 18.24 | 18.91 | 19.29 | 96500.0 | 19.29 |
2020-09-30 | 19.65 | 18.86 | 19.19 | 19.11 | 117300.0 | 19.11 |
2020-09-29 | 19.83 | 18.65 | 19.73 | 19.1 | 127200.0 | 19.1 |
2020-09-28 | 20.28 | 18.79 | 19.06 | 19.88 | 151400.0 | 19.88 |
2020-09-25 | 19.25 | 18.6 | 18.85 | 18.67 | 123800.0 | 18.67 |
2020-09-24 | 19.6 | 18.74 | 19.13 | 19.13 | 79900.0 | 19.13 |
2020-09-23 | 20.64 | 19.07 | 19.82 | 19.12 | 136000.0 | 19.12 |
2020-09-22 | 20.32 | 19.49 | 19.57 | 19.97 | 233900.0 | 19.97 |
2020-09-21 | 21.5 | 19.05 | 21.47 | 19.47 | 327000.0 | 19.47 |
2020-09-18 | 22.61 | 21.91 | 22.61 | 22.24 | 372400.0 | 22.24 |
2020-09-17 | 22.59 | 21.91 | 22.15 | 22.4 | 64100.0 | 22.4 |
2020-09-16 | 22.97 | 21.77 | 21.85 | 22.55 | 97700.0 | 22.55 |
2020-09-15 | 22.15 | 21.61 | 21.82 | 21.75 | 93900.0 | 21.75 |
2020-09-14 | 21.95 | 21.34 | 21.72 | 21.63 | 101800.0 | 21.63 |
2020-09-11 | 22.07 | 21.27 | 21.57 | 21.49 | 108100.0 | 21.49 |
2020-09-10 | 22.75 | 21.48 | 22.18 | 21.51 | 138000.0 | 21.51 |
2020-09-09 | 24.11 | 21.92 | 23.57 | 22.14 | 153100.0 | 22.14 |
2020-09-08 | 23.87 | 23.18 | 23.7 | 23.22 | 215500.0 | 23.22 |
2020-09-04 | 25.02 | 23.51 | 24.8 | 24.03 | 146700.0 | 24.03 |
2020-09-03 | 25.75 | 24.27 | 25.4 | 24.35 | 102900.0 | 24.35 |
2020-09-02 | 25.56 | 24.7 | 25.12 | 25.44 | 92900.0 | 25.44 |
2020-09-01 | 25.17 | 24.03 | 24.2 | 25.1 | 138300.0 | 25.1 |
2020-08-31 | 25.42 | 24.24 | 25.13 | 24.4 | 106000.0 | 24.4 |
2020-08-28 | 25.32 | 24.4 | 24.69 | 25.22 | 136400.0 | 25.22 |
2020-08-27 | 25.27 | 24.22 | 24.33 | 24.46 | 115500.0 | 24.46 |
2020-08-26 | 25.42 | 23.97 | 25.15 | 24.14 | 115700.0 | 24.14 |
2020-08-25 | 25.53 | 24.79 | 25.21 | 25.11 | 140500.0 | 25.11 |
2020-08-24 | 25.79 | 24.71 | 25.03 | 25.04 | 199200.0 | 25.04 |
2020-08-21 | 25.0 | 23.67 | 24.28 | 24.94 | 164100.0 | 24.94 |
2020-08-20 | 24.68 | 23.84 | 24.5 | 24.4 | 145100.0 | 24.4 |
2020-08-19 | 24.99 | 24.27 | 24.46 | 24.33 | 252000.0 | 24.33 |
2020-08-18 | 25.02 | 24.4 | 24.61 | 24.6 | 323100.0 | 24.6 |
2020-08-17 | 25.02 | 24.38 | 25.02 | 24.61 | 200000.0 | 24.61 |
2020-08-14 | 25.3 | 24.02 | 24.09 | 25.03 | 145200.0 | 25.03 |
2020-08-13 | 24.54 | 23.6 | 24.01 | 24.4 | 188000.0 | 24.4 |
2020-08-12 | 24.6 | 23.96 | 24.55 | 24.14 | 182400.0 | 24.14 |
2020-08-11 | 25.34 | 23.95 | 24.67 | 24.13 | 250200.0 | 24.13 |
2020-08-10 | 24.52 | 23.65 | 24.01 | 24.16 | 167800.0 | 24.16 |
2020-08-07 | 23.95 | 22.2 | 22.48 | 23.94 | 173500.0 | 23.94 |
2020-08-06 | 23.08 | 22.15 | 22.45 | 22.54 | 234300.0 | 22.54 |
2020-08-05 | 23.08 | 22.01 | 22.24 | 22.69 | 432500.0 | 22.69 |
2020-08-04 | 23.91 | 20.94 | 21.05 | 21.87 | 541500.0 | 21.87 |
2020-08-03 | 18.97 | 18.11 | 18.46 | 18.9 | 140700.0 | 18.9 |
2020-07-31 | 18.8 | 17.84 | 18.72 | 18.55 | 202800.0 | 18.55 |
2020-07-30 | 18.85 | 17.99 | 18.3 | 18.78 | 156400.0 | 18.78 |
2020-07-29 | 18.87 | 17.85 | 17.85 | 18.76 | 154200.0 | 18.76 |
2020-07-28 | 18.52 | 17.75 | 18.22 | 17.77 | 258100.0 | 17.77 |
2020-07-27 | 18.23 | 17.19 | 17.46 | 18.2 | 292100.0 | 18.2 |
2020-07-24 | 18.06 | 17.36 | 17.75 | 17.54 | 146800.0 | 17.54 |
2020-07-23 | 18.05 | 17.58 | 17.72 | 17.82 | 122700.0 | 17.82 |
2020-07-22 | 18.05 | 17.5 | 17.56 | 17.78 | 113900.0 | 17.78 |
2020-07-21 | 18.19 | 17.01 | 17.34 | 17.8 | 129600.0 | 17.8 |
2020-07-20 | 18.22 | 16.83 | 18.15 | 17.05 | 180100.0 | 17.05 |
2020-07-17 | 18.61 | 18.05 | 18.33 | 18.1 | 281600.0 | 18.1 |
2020-07-16 | 18.65 | 17.82 | 18.36 | 18.26 | 220300.0 | 18.26 |
2020-07-15 | 18.64 | 17.07 | 17.07 | 18.57 | 252200.0 | 18.57 |
2020-07-14 | 16.62 | 16.05 | 16.19 | 16.58 | 312900.0 | 16.58 |
2020-07-13 | 16.6 | 15.74 | 16.24 | 16.28 | 272600.0 | 16.28 |
2020-07-10 | 16.0 | 15.24 | 15.4 | 15.96 | 127100.0 | 15.96 |
2020-07-09 | 16.2 | 15.28 | 16.2 | 15.46 | 202900.0 | 15.46 |
2020-07-08 | 16.77 | 15.74 | 16.41 | 16.17 | 400300.0 | 16.17 |
2020-07-07 | 17.22 | 16.45 | 17.22 | 16.56 | 268900.0 | 16.56 |
2020-07-06 | 18.03 | 17.11 | 17.82 | 17.46 | 218100.0 | 17.46 |
2020-07-02 | 18.08 | 17.12 | 17.55 | 17.26 | 188000.0 | 17.26 |
2020-07-01 | 18.23 | 16.79 | 17.6 | 16.96 | 215600.0 | 16.96 |
2020-06-30 | 17.75 | 16.79 | 17.02 | 17.59 | 179700.0 | 17.59 |
2020-06-29 | 17.24 | 16.11 | 16.48 | 17.18 | 203000.0 | 17.18 |
2020-06-26 | 16.4 | 15.61 | 16.25 | 16.0 | 453800.0 | 16.0 |
2020-06-25 | 16.52 | 15.56 | 15.95 | 16.48 | 216000.0 | 16.48 |
2020-06-24 | 17.04 | 15.68 | 16.68 | 16.11 | 301700.0 | 16.11 |
2020-06-23 | 17.54 | 16.73 | 17.35 | 17.1 | 200400.0 | 17.1 |
2020-06-22 | 17.16 | 16.31 | 16.85 | 17.01 | 293100.0 | 17.01 |
2020-06-19 | 18.09 | 16.95 | 17.86 | 16.99 | 693500.0 | 16.99 |
2020-06-18 | 18.09 | 17.21 | 17.4 | 17.64 | 352900.0 | 17.64 |
2020-06-17 | 19.32 | 17.69 | 18.92 | 17.81 | 284800.0 | 17.81 |
2020-06-16 | 20.2 | 18.78 | 19.67 | 18.99 | 221100.0 | 18.99 |
2020-06-15 | 19.03 | 17.46 | 17.68 | 18.62 | 187300.0 | 18.62 |
2020-06-12 | 19.21 | 17.7 | 19.07 | 18.61 | 278300.0 | 18.61 |
2020-06-11 | 18.94 | 17.56 | 18.05 | 17.7 | 269900.0 | 17.7 |
2020-06-10 | 21.55 | 19.5 | 21.55 | 19.72 | 312000.0 | 19.72 |
2020-06-09 | 23.0 | 21.44 | 23.0 | 21.66 | 413000.0 | 21.66 |
2020-06-08 | 24.5 | 22.5 | 22.5 | 23.43 | 383700.0 | 23.43 |
2020-06-05 | 21.97 | 20.78 | 21.66 | 21.84 | 450200.0 | 21.84 |
2020-06-04 | 19.74 | 18.87 | 19.44 | 19.47 | 381400.0 | 19.47 |
2020-06-03 | 20.36 | 19.21 | 19.31 | 19.44 | 434400.0 | 19.44 |
2020-06-02 | 19.26 | 17.92 | 17.92 | 18.67 | 343000.0 | 18.67 |
2020-06-01 | 18.45 | 17.32 | 17.66 | 17.64 | 236000.0 | 17.64 |
2020-05-29 | 18.29 | 17.18 | 18.06 | 17.61 | 281900.0 | 17.61 |
2020-05-28 | 19.7 | 18.27 | 18.72 | 18.39 | 430100.0 | 18.39 |
2020-05-27 | 19.77 | 18.38 | 18.79 | 18.94 | 414100.0 | 18.94 |
2020-05-26 | 18.28 | 16.92 | 17.29 | 17.81 | 347800.0 | 17.81 |
2020-05-22 | 16.52 | 15.76 | 16.52 | 16.43 | 159100.0 | 16.43 |
2020-05-21 | 16.87 | 16.05 | 16.54 | 16.34 | 185900.0 | 16.34 |
2020-05-20 | 16.93 | 16.12 | 16.36 | 16.54 | 201800.0 | 16.54 |
2020-05-19 | 16.98 | 15.99 | 16.9 | 16.06 | 247900.0 | 16.06 |
2020-05-18 | 16.9 | 14.54 | 14.54 | 16.84 | 437100.0 | 16.84 |
2020-05-15 | 14.23 | 13.28 | 13.88 | 13.62 | 374200.0 | 13.62 |
2020-05-14 | 15.09 | 13.15 | 14.7 | 13.88 | 599900.0 | 13.88 |
2020-05-13 | 16.19 | 14.9 | 16.11 | 15.19 | 258800.0 | 15.19 |
2020-05-12 | 17.81 | 16.33 | 17.29 | 16.34 | 316000.0 | 16.34 |
2020-05-11 | 17.82 | 16.63 | 17.82 | 17.11 | 234000.0 | 17.11 |
2020-05-08 | 18.33 | 16.9 | 17.23 | 18.21 | 360000.0 | 18.21 |
2020-05-07 | 17.77 | 16.82 | 17.18 | 16.98 | 210100.0 | 16.98 |
2020-05-06 | 18.84 | 16.84 | 18.49 | 16.94 | 154200.0 | 16.94 |
2020-05-05 | 20.19 | 18.06 | 19.02 | 18.31 | 528500.0 | 18.31 |
2020-05-04 | 19.76 | 18.1 | 18.89 | 18.79 | 225000.0 | 18.79 |
2020-05-01 | 20.63 | 18.86 | 20.48 | 19.49 | 178600.0 | 19.49 |
2020-04-30 | 21.78 | 21.04 | 21.68 | 21.27 | 172500.0 | 21.27 |
2020-04-29 | 23.09 | 21.48 | 21.85 | 22.32 | 255600.0 | 22.32 |
2020-04-28 | 21.03 | 19.3 | 19.57 | 20.87 | 246800.0 | 20.87 |
2020-04-27 | 19.04 | 17.29 | 17.32 | 18.62 | 243800.0 | 18.62 |
2020-04-24 | 17.13 | 16.33 | 16.99 | 17.13 | 267200.0 | 17.13 |
2020-04-23 | 17.4 | 16.64 | 16.78 | 16.83 | 245900.0 | 16.83 |
2020-04-22 | 17.96 | 16.45 | 17.11 | 16.65 | 224100.0 | 16.65 |
2020-04-21 | 17.14 | 16.5 | 16.58 | 16.62 | 214600.0 | 16.62 |
2020-04-20 | 17.88 | 17.0 | 17.88 | 17.19 | 217300.0 | 17.19 |
2020-04-17 | 19.64 | 17.0 | 18.07 | 18.36 | 635900.0 | 18.36 |
2020-04-16 | 20.38 | 18.39 | 20.25 | 18.98 | 266400.0 | 18.98 |
2020-04-15 | 21.66 | 20.39 | 20.87 | 20.95 | 154300.0 | 20.95 |
2020-04-14 | 23.95 | 21.52 | 23.66 | 21.7 | 134200.0 | 21.7 |
2020-04-13 | 23.91 | 22.33 | 23.57 | 22.89 | 126600.0 | 22.89 |
2020-04-09 | 24.38 | 22.67 | 22.9 | 23.77 | 144800.0 | 23.77 |
2020-04-08 | 23.38 | 21.82 | 23.0 | 22.35 | 185100.0 | 22.35 |
2020-04-07 | 24.23 | 22.13 | 23.35 | 22.55 | 246200.0 | 22.55 |
2020-04-06 | 22.07 | 19.12 | 19.79 | 21.99 | 272000.0 | 21.99 |
2020-04-03 | 19.81 | 18.07 | 19.4 | 18.3 | 206900.0 | 18.3 |
2020-04-02 | 21.0 | 19.07 | 20.03 | 19.42 | 123700.0 | 19.42 |
2020-04-01 | 21.97 | 19.84 | 21.34 | 20.19 | 202500.0 | 20.19 |
2020-03-31 | 23.68 | 21.74 | 22.54 | 22.5 | 355000.0 | 22.5 |
2020-03-30 | 22.71 | 20.81 | 22.11 | 22.71 | 335100.0 | 22.71 |
2020-03-27 | 22.27 | 20.14 | 20.7 | 21.74 | 329000.0 | 21.74 |
2020-03-26 | 22.51 | 19.25 | 19.29 | 21.58 | 355900.0 | 21.58 |
2020-03-25 | 19.06 | 16.07 | 16.32 | 18.86 | 449900.0 | 18.86 |
2020-03-24 | 16.87 | 15.49 | 15.92 | 16.16 | 272200.0 | 16.16 |
2020-03-23 | 15.55 | 14.29 | 15.25 | 15.25 | 269400.0 | 15.25 |
2020-03-20 | 16.42 | 14.9 | 14.9 | 15.02 | 444500.0 | 15.02 |
2020-03-19 | 15.26 | 13.65 | 14.26 | 14.79 | 447500.0 | 14.79 |
2020-03-18 | 17.53 | 14.21 | 17.0 | 14.43 | 270100.0 | 14.43 |
2020-03-17 | 19.94 | 17.52 | 19.25 | 18.09 | 403200.0 | 18.09 |
2020-03-16 | 22.74 | 18.88 | 22.57 | 19.05 | 248500.0 | 19.05 |
2020-03-13 | 25.33 | 22.92 | 24.29 | 25.17 | 321600.0 | 25.17 |
2020-03-12 | 28.23 | 22.67 | 26.9 | 23.23 | 327800.0 | 22.93 |
2020-03-11 | 30.75 | 28.23 | 29.82 | 28.81 | 155400.0 | 28.44 |
2020-03-10 | 31.29 | 29.52 | 31.06 | 30.63 | 350000.0 | 30.23 |
2020-03-09 | 32.14 | 28.81 | 31.78 | 28.87 | 263100.0 | 28.5 |
2020-03-06 | 34.75 | 33.12 | 34.31 | 33.5 | 430300.0 | 33.07 |
2020-03-05 | 36.09 | 34.53 | 35.91 | 35.3 | 384700.0 | 34.84 |
2020-03-04 | 38.04 | 36.43 | 37.78 | 36.8 | 316000.0 | 36.32 |
2020-03-03 | 39.4 | 37.29 | 39.35 | 37.41 | 195600.0 | 36.93 |
2020-03-02 | 40.45 | 38.71 | 40.2 | 39.39 | 195300.0 | 38.88 |
2020-02-28 | 41.1 | 39.49 | 40.2 | 40.14 | 240700.0 | 39.62 |
2020-02-27 | 42.96 | 40.53 | 42.96 | 40.8 | 282400.0 | 40.27 |
2020-02-26 | 44.76 | 43.12 | 44.47 | 43.45 | 207200.0 | 42.89 |
2020-02-25 | 45.63 | 43.87 | 45.63 | 44.29 | 248800.0 | 43.72 |
2020-02-24 | 45.76 | 44.03 | 44.51 | 45.48 | 160900.0 | 44.89 |
2020-02-21 | 45.88 | 44.4 | 45.06 | 45.71 | 545900.0 | 45.12 |
2020-02-20 | 45.34 | 43.95 | 44.1 | 45.22 | 139000.0 | 44.64 |
2020-02-19 | 44.54 | 43.91 | 44.09 | 44.26 | 87600.0 | 43.69 |
2020-02-18 | 45.0 | 43.86 | 44.8 | 44.18 | 117300.0 | 43.61 |