名前 | Pan American Silver Corp. Common Stock |
ティッカー | PAAS |
国 | Canada |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 33.68 | 32.54 | 32.9 | 32.74 | 2602800.0 | 32.74 |
2021-02-12 | 33.6 | 32.05 | 32.5 | 33.33 | 2299500.0 | 33.33 |
2021-02-11 | 33.68 | 32.55 | 33.33 | 32.73 | 1838100.0 | 32.73 |
2021-02-10 | 33.84 | 33.06 | 33.46 | 33.25 | 2356100.0 | 33.25 |
2021-02-09 | 33.61 | 32.73 | 33.47 | 33.05 | 2214500.0 | 33.05 |
2021-02-08 | 33.59 | 32.55 | 32.8 | 33.28 | 2912700.0 | 33.28 |
2021-02-05 | 32.36 | 31.23 | 31.82 | 32.06 | 3052900.0 | 32.06 |
2021-02-04 | 31.69 | 30.2 | 30.55 | 31.62 | 4027100.0 | 31.62 |
2021-02-03 | 32.34 | 31.23 | 32.21 | 31.59 | 3144000.0 | 31.59 |
2021-02-02 | 34.3 | 31.41 | 33.84 | 31.5 | 8884200.0 | 31.5 |
2021-02-01 | 39.62 | 35.13 | 37.37 | 36.38 | 17984300.0 | 36.38 |
2021-01-29 | 34.12 | 32.22 | 33.88 | 32.46 | 6722000.0 | 32.46 |
2021-01-28 | 32.09 | 29.83 | 30.96 | 31.28 | 8466300.0 | 31.28 |
2021-01-27 | 29.38 | 27.95 | 29.33 | 28.12 | 3446600.0 | 28.12 |
2021-01-26 | 30.29 | 29.61 | 30.0 | 29.9 | 1658000.0 | 29.9 |
2021-01-25 | 30.68 | 29.51 | 30.59 | 29.75 | 2276500.0 | 29.75 |
2021-01-22 | 30.61 | 29.52 | 29.66 | 30.22 | 2638500.0 | 30.22 |
2021-01-21 | 32.13 | 30.5 | 31.9 | 30.83 | 3200500.0 | 30.83 |
2021-01-20 | 31.99 | 29.78 | 29.88 | 31.82 | 5221200.0 | 31.82 |
2021-01-19 | 30.33 | 29.24 | 30.0 | 29.53 | 4625200.0 | 29.53 |
2021-01-15 | 30.89 | 29.32 | 30.79 | 29.33 | 4403600.0 | 29.33 |
2021-01-14 | 32.51 | 30.89 | 32.1 | 31.17 | 4820200.0 | 31.17 |
2021-01-13 | 33.72 | 31.96 | 33.54 | 31.99 | 4028800.0 | 31.99 |
2021-01-12 | 34.25 | 33.2 | 34.21 | 34.02 | 2446500.0 | 34.02 |
2021-01-11 | 34.87 | 34.16 | 34.52 | 34.27 | 2428000.0 | 34.27 |
2021-01-08 | 37.24 | 34.68 | 37.18 | 35.41 | 4838100.0 | 35.41 |
2021-01-07 | 38.69 | 37.61 | 38.21 | 38.3 | 2035000.0 | 38.3 |
2021-01-06 | 38.16 | 36.95 | 37.82 | 38.02 | 3425400.0 | 38.02 |
2021-01-05 | 38.28 | 36.56 | 37.6 | 38.2 | 3199000.0 | 38.2 |
2021-01-04 | 37.51 | 35.44 | 36.06 | 37.33 | 4613500.0 | 37.33 |
2020-12-31 | 35.1 | 34.01 | 34.97 | 34.51 | 2245700.0 | 34.51 |
2020-12-30 | 35.08 | 33.28 | 33.28 | 35.06 | 2484400.0 | 35.06 |
2020-12-29 | 33.93 | 32.8 | 33.55 | 33.21 | 1763600.0 | 33.21 |
2020-12-28 | 34.49 | 33.22 | 33.86 | 33.37 | 2093400.0 | 33.37 |
2020-12-24 | 33.14 | 32.39 | 32.67 | 32.98 | 680600.0 | 32.98 |
2020-12-23 | 33.2 | 32.57 | 32.81 | 32.78 | 1556400.0 | 32.78 |
2020-12-22 | 33.93 | 32.06 | 33.73 | 32.15 | 2372400.0 | 32.15 |
2020-12-21 | 34.47 | 33.5 | 33.6 | 33.87 | 2400600.0 | 33.87 |
2020-12-18 | 34.1 | 33.14 | 34.01 | 33.48 | 3620300.0 | 33.48 |
2020-12-17 | 34.35 | 33.25 | 33.67 | 34.07 | 3920500.0 | 34.07 |
2020-12-16 | 32.31 | 30.69 | 31.09 | 32.23 | 3333100.0 | 32.23 |
2020-12-15 | 30.47 | 29.64 | 29.76 | 30.47 | 2298800.0 | 30.47 |
2020-12-14 | 30.27 | 28.82 | 29.86 | 28.86 | 1803500.0 | 28.86 |
2020-12-11 | 30.35 | 29.62 | 30.18 | 29.66 | 1401100.0 | 29.66 |
2020-12-10 | 30.81 | 29.82 | 30.25 | 30.12 | 1931900.0 | 30.12 |
2020-12-09 | 31.04 | 29.68 | 30.91 | 30.02 | 2840300.0 | 30.02 |
2020-12-08 | 32.2 | 31.05 | 32.14 | 31.33 | 1872200.0 | 31.33 |
2020-12-07 | 32.37 | 30.39 | 30.41 | 31.93 | 2408100.0 | 31.93 |
2020-12-04 | 31.14 | 30.41 | 30.92 | 30.58 | 1488000.0 | 30.58 |
2020-12-03 | 31.32 | 30.23 | 31.18 | 30.69 | 1592300.0 | 30.69 |
2020-12-02 | 31.17 | 30.53 | 31.08 | 30.97 | 1950500.0 | 30.97 |
2020-12-01 | 31.2 | 30.06 | 30.81 | 30.91 | 2888900.0 | 30.91 |
2020-11-30 | 29.68 | 28.49 | 29.01 | 29.53 | 2077500.0 | 29.53 |
2020-11-27 | 29.27 | 28.33 | 28.66 | 29.12 | 1962800.0 | 29.12 |
2020-11-25 | 29.46 | 28.85 | 29.2 | 29.16 | 1862300.0 | 29.16 |
2020-11-24 | 29.24 | 28.36 | 28.5 | 28.78 | 3061100.0 | 28.78 |
2020-11-23 | 30.43 | 28.7 | 30.34 | 29.11 | 3582100.0 | 29.11 |
2020-11-20 | 31.6 | 30.71 | 31.16 | 30.8 | 1668500.0 | 30.8 |
2020-11-19 | 30.91 | 30.13 | 30.13 | 30.37 | 1912200.0 | 30.37 |
2020-11-18 | 31.85 | 30.85 | 31.71 | 30.9 | 1933100.0 | 30.9 |
2020-11-17 | 32.61 | 31.71 | 32.45 | 31.74 | 1776200.0 | 31.74 |
2020-11-16 | 33.22 | 32.24 | 32.9 | 32.68 | 1290700.0 | 32.68 |
2020-11-13 | 33.6 | 32.71 | 33.38 | 33.02 | 1357400.0 | 33.02 |
2020-11-12 | 33.47 | 32.1 | 32.26 | 32.68 | 1768600.0 | 32.61 |
2020-11-11 | 32.81 | 31.69 | 32.47 | 31.84 | 1870900.0 | 31.77 |
2020-11-10 | 34.22 | 32.63 | 34.05 | 32.66 | 2486800.0 | 32.59 |
2020-11-09 | 35.28 | 33.43 | 35.11 | 33.75 | 3197500.0 | 33.68 |
2020-11-06 | 37.28 | 35.82 | 36.44 | 36.93 | 2774500.0 | 36.85 |
2020-11-05 | 36.28 | 33.25 | 33.44 | 36.11 | 3997700.0 | 36.03 |
2020-11-04 | 34.0 | 32.07 | 33.92 | 32.11 | 2069100.0 | 32.04 |
2020-11-03 | 34.1 | 32.79 | 33.15 | 33.97 | 2629500.0 | 33.9 |
2020-11-02 | 32.83 | 31.62 | 32.09 | 32.8 | 1944500.0 | 32.73 |
2020-10-30 | 31.92 | 30.55 | 31.4 | 31.8 | 2493700.0 | 31.73 |
2020-10-29 | 31.08 | 29.81 | 29.84 | 30.76 | 2150700.0 | 30.69 |
2020-10-28 | 32.27 | 30.12 | 32.18 | 30.33 | 2773800.0 | 30.27 |
2020-10-27 | 33.46 | 32.63 | 32.91 | 33.38 | 1036000.0 | 33.31 |
2020-10-26 | 33.94 | 32.63 | 32.94 | 32.73 | 1778700.0 | 32.66 |
2020-10-23 | 33.57 | 32.81 | 33.43 | 33.25 | 1173000.0 | 33.18 |
2020-10-22 | 33.89 | 33.01 | 33.61 | 33.5 | 1859400.0 | 33.43 |
2020-10-21 | 34.3 | 33.19 | 33.48 | 34.16 | 2263700.0 | 34.09 |
2020-10-20 | 33.24 | 32.14 | 32.4 | 33.0 | 1981400.0 | 32.93 |
2020-10-19 | 33.53 | 31.95 | 33.24 | 32.02 | 1872700.0 | 31.95 |
2020-10-16 | 33.84 | 32.86 | 33.84 | 32.88 | 2020200.0 | 32.81 |
2020-10-15 | 33.89 | 33.22 | 33.45 | 33.52 | 1499100.0 | 33.45 |
2020-10-14 | 34.62 | 33.62 | 33.92 | 34.38 | 2148200.0 | 34.31 |
2020-10-13 | 33.96 | 32.75 | 33.83 | 33.75 | 1827300.0 | 33.68 |
2020-10-12 | 34.68 | 33.5 | 34.14 | 34.29 | 1714500.0 | 34.22 |
2020-10-09 | 34.2 | 32.9 | 33.1 | 34.18 | 2362400.0 | 34.11 |
2020-10-08 | 32.57 | 31.84 | 31.98 | 32.28 | 1822700.0 | 32.21 |
2020-10-07 | 32.83 | 31.54 | 32.4 | 31.63 | 3320300.0 | 31.56 |
2020-10-06 | 33.89 | 32.24 | 33.75 | 32.34 | 2278400.0 | 32.27 |
2020-10-05 | 34.16 | 33.24 | 33.25 | 33.57 | 1603900.0 | 33.5 |
2020-10-02 | 33.78 | 32.63 | 33.53 | 33.09 | 1985400.0 | 33.02 |
2020-10-01 | 34.04 | 32.66 | 32.99 | 33.81 | 3010600.0 | 33.74 |
2020-09-30 | 32.48 | 31.63 | 32.04 | 32.15 | 1944500.0 | 32.08 |
2020-09-29 | 32.81 | 32.05 | 32.5 | 32.36 | 2362800.0 | 32.29 |
2020-09-28 | 32.34 | 31.43 | 31.86 | 32.1 | 2359000.0 | 32.03 |
2020-09-25 | 31.44 | 30.6 | 30.94 | 31.24 | 1800200.0 | 31.17 |
2020-09-24 | 31.65 | 29.63 | 29.91 | 31.36 | 3789300.0 | 31.29 |
2020-09-23 | 32.6 | 30.13 | 32.42 | 30.38 | 4638400.0 | 30.31 |
2020-09-22 | 33.42 | 32.6 | 32.88 | 33.3 | 2296300.0 | 33.23 |
2020-09-21 | 33.89 | 32.05 | 33.62 | 32.75 | 3630300.0 | 32.68 |
2020-09-18 | 35.71 | 34.6 | 35.43 | 34.63 | 2792700.0 | 34.56 |
2020-09-17 | 35.33 | 33.97 | 34.77 | 35.19 | 1859600.0 | 35.11 |
2020-09-16 | 36.51 | 35.64 | 36.34 | 35.97 | 1838600.0 | 35.89 |
2020-09-15 | 37.11 | 35.65 | 36.95 | 35.89 | 1996700.0 | 35.81 |
2020-09-14 | 36.32 | 34.82 | 34.89 | 36.24 | 2152100.0 | 36.16 |
2020-09-11 | 35.9 | 34.29 | 35.32 | 34.47 | 1851000.0 | 34.4 |
2020-09-10 | 36.83 | 34.96 | 36.23 | 35.12 | 2048200.0 | 35.04 |
2020-09-09 | 35.88 | 34.36 | 34.42 | 35.77 | 2070200.0 | 35.69 |
2020-09-08 | 34.89 | 32.52 | 33.37 | 33.88 | 2665400.0 | 33.81 |
2020-09-04 | 35.0 | 32.79 | 34.67 | 34.47 | 2731400.0 | 34.4 |
2020-09-03 | 35.74 | 33.86 | 35.08 | 35.12 | 2267100.0 | 35.04 |
2020-09-02 | 35.58 | 33.98 | 35.15 | 35.55 | 1728400.0 | 35.47 |
2020-09-01 | 37.0 | 35.03 | 36.99 | 35.57 | 2168500.0 | 35.49 |
2020-08-31 | 36.73 | 35.65 | 36.15 | 36.16 | 2288300.0 | 36.08 |
2020-08-28 | 36.03 | 34.52 | 34.9 | 35.72 | 2552800.0 | 35.64 |
2020-08-27 | 35.23 | 33.12 | 35.07 | 34.05 | 2185700.0 | 33.98 |
2020-08-26 | 34.86 | 32.81 | 32.83 | 34.73 | 2817800.0 | 34.66 |
2020-08-25 | 33.3 | 32.04 | 32.82 | 33.29 | 2172800.0 | 33.22 |
2020-08-24 | 34.0 | 32.88 | 33.87 | 33.08 | 1701000.0 | 33.01 |
2020-08-21 | 33.9 | 32.89 | 33.86 | 33.22 | 2621200.0 | 33.15 |
2020-08-20 | 34.42 | 33.41 | 33.56 | 34.34 | 2564300.0 | 34.27 |
2020-08-19 | 34.9 | 33.51 | 34.39 | 33.82 | 2500200.0 | 33.75 |
2020-08-18 | 36.25 | 34.49 | 36.19 | 34.91 | 2728500.0 | 34.84 |
2020-08-17 | 35.21 | 34.23 | 35.1 | 35.17 | 2918000.0 | 35.09 |
2020-08-14 | 34.21 | 33.08 | 33.98 | 33.56 | 2145500.0 | 33.49 |
2020-08-13 | 34.65 | 32.84 | 33.19 | 34.24 | 4633300.0 | 34.12 |
2020-08-12 | 33.59 | 32.18 | 33.39 | 32.24 | 3746200.0 | 32.12 |
2020-08-11 | 34.17 | 31.84 | 34.0 | 32.04 | 7506800.0 | 31.92 |
2020-08-10 | 37.96 | 36.05 | 37.1 | 36.25 | 3237700.0 | 36.12 |
2020-08-07 | 37.65 | 36.14 | 37.43 | 36.7 | 3514000.0 | 36.57 |
2020-08-06 | 40.11 | 36.92 | 40.0 | 38.43 | 5789300.0 | 38.29 |
2020-08-05 | 40.1 | 38.12 | 39.5 | 39.15 | 5009000.0 | 39.01 |
2020-08-04 | 38.95 | 36.63 | 37.09 | 38.81 | 4202300.0 | 38.67 |
2020-08-03 | 37.42 | 35.67 | 37.27 | 36.94 | 2417800.0 | 36.81 |
2020-07-31 | 37.71 | 36.03 | 36.53 | 37.36 | 3589400.0 | 37.23 |
2020-07-30 | 37.36 | 35.1 | 36.73 | 35.52 | 5945800.0 | 35.39 |
2020-07-29 | 38.25 | 36.69 | 38.1 | 37.69 | 3950200.0 | 37.55 |
2020-07-28 | 38.98 | 37.28 | 37.88 | 37.99 | 3622000.0 | 37.85 |
2020-07-27 | 39.33 | 37.89 | 38.58 | 38.77 | 5313000.0 | 38.63 |
2020-07-24 | 36.93 | 35.7 | 36.13 | 36.7 | 3761300.0 | 36.57 |
2020-07-23 | 37.86 | 34.76 | 36.81 | 35.58 | 7366900.0 | 35.45 |
2020-07-22 | 37.74 | 35.96 | 36.81 | 37.24 | 6026400.0 | 37.11 |
2020-07-21 | 37.4 | 35.24 | 37.4 | 35.67 | 5688100.0 | 35.54 |
2020-07-20 | 35.89 | 34.73 | 34.98 | 35.68 | 4262900.0 | 35.55 |
2020-07-17 | 34.64 | 33.11 | 33.11 | 34.39 | 3220600.0 | 34.27 |
2020-07-16 | 33.53 | 32.29 | 33.05 | 32.8 | 2654100.0 | 32.68 |
2020-07-15 | 33.64 | 32.09 | 33.1 | 33.56 | 2845300.0 | 33.44 |
2020-07-14 | 33.02 | 30.9 | 31.24 | 32.98 | 3130100.0 | 32.86 |
2020-07-13 | 34.0 | 31.12 | 33.97 | 31.32 | 4159700.0 | 31.21 |
2020-07-10 | 33.06 | 32.09 | 32.86 | 32.42 | 2145400.0 | 32.3 |
2020-07-09 | 33.28 | 31.28 | 33.07 | 32.47 | 4852200.0 | 32.35 |
2020-07-08 | 32.75 | 31.0 | 31.0 | 32.49 | 5352200.0 | 32.37 |
2020-07-07 | 30.27 | 29.12 | 29.44 | 30.12 | 2973200.0 | 30.01 |
2020-07-06 | 30.56 | 28.89 | 29.86 | 29.47 | 2435900.0 | 29.36 |
2020-07-02 | 30.39 | 29.19 | 29.22 | 29.24 | 2105800.0 | 29.13 |
2020-07-01 | 30.54 | 28.81 | 30.54 | 29.87 | 2888200.0 | 29.76 |
2020-06-30 | 30.48 | 28.03 | 28.16 | 30.39 | 4724900.0 | 30.28 |
2020-06-29 | 28.8 | 27.97 | 28.8 | 28.2 | 2266800.0 | 28.1 |
2020-06-26 | 28.63 | 27.26 | 28.08 | 28.53 | 2230300.0 | 28.43 |
2020-06-25 | 28.27 | 27.42 | 28.05 | 28.26 | 1754700.0 | 28.16 |
2020-06-24 | 28.94 | 27.27 | 28.25 | 27.76 | 2793500.0 | 27.66 |
2020-06-23 | 29.36 | 28.51 | 28.96 | 28.75 | 2455200.0 | 28.65 |
2020-06-22 | 29.46 | 27.74 | 27.92 | 28.47 | 5068800.0 | 28.37 |
2020-06-19 | 27.37 | 26.22 | 26.58 | 26.79 | 3639100.0 | 26.69 |
2020-06-18 | 26.82 | 25.77 | 26.32 | 25.94 | 1881300.0 | 25.85 |
2020-06-17 | 27.03 | 26.3 | 26.67 | 26.56 | 2027600.0 | 26.46 |
2020-06-16 | 27.47 | 26.28 | 27.47 | 26.44 | 3146000.0 | 26.34 |
2020-06-15 | 27.5 | 24.82 | 25.17 | 27.31 | 3398500.0 | 27.21 |
2020-06-12 | 26.97 | 25.78 | 26.29 | 26.14 | 2883800.0 | 26.05 |
2020-06-11 | 28.72 | 25.26 | 28.56 | 25.89 | 5368800.0 | 25.8 |
2020-06-10 | 28.71 | 26.57 | 27.52 | 28.69 | 3816900.0 | 28.59 |
2020-06-09 | 27.61 | 26.76 | 27.52 | 26.98 | 2560500.0 | 26.88 |
2020-06-08 | 27.29 | 26.24 | 27.0 | 27.28 | 3170200.0 | 27.18 |
2020-06-05 | 26.76 | 25.54 | 26.07 | 26.72 | 3819300.0 | 26.62 |
2020-06-04 | 28.58 | 27.14 | 28.25 | 27.51 | 3418600.0 | 27.41 |
2020-06-03 | 28.12 | 27.14 | 27.22 | 27.62 | 3473700.0 | 27.52 |
2020-06-02 | 30.59 | 28.29 | 30.5 | 28.31 | 4965800.0 | 28.21 |
2020-06-01 | 30.46 | 29.22 | 29.64 | 30.44 | 5296800.0 | 30.33 |
2020-05-29 | 29.9 | 27.83 | 27.87 | 29.3 | 10023300.0 | 29.19 |
2020-05-28 | 27.85 | 26.56 | 27.05 | 26.93 | 5668400.0 | 26.83 |
2020-05-27 | 26.15 | 24.62 | 25.21 | 26.12 | 5168200.0 | 26.03 |
2020-05-26 | 27.82 | 25.96 | 27.82 | 25.99 | 5255500.0 | 25.9 |
2020-05-22 | 28.06 | 27.12 | 27.37 | 27.29 | 3105900.0 | 27.19 |
2020-05-21 | 27.37 | 26.07 | 27.18 | 27.05 | 3944700.0 | 26.95 |
2020-05-20 | 28.0 | 27.0 | 27.21 | 27.75 | 4397900.0 | 27.65 |
2020-05-19 | 27.11 | 25.18 | 25.3 | 26.9 | 5584400.0 | 26.8 |
2020-05-18 | 25.74 | 24.65 | 25.38 | 25.0 | 4628800.0 | 24.91 |
2020-05-15 | 24.55 | 22.96 | 23.31 | 24.5 | 6617200.0 | 24.41 |
2020-05-14 | 22.23 | 21.36 | 21.43 | 21.97 | 3351500.0 | 21.84 |
2020-05-13 | 22.45 | 21.05 | 22.11 | 21.6 | 2969400.0 | 21.47 |
2020-05-12 | 22.45 | 21.34 | 21.98 | 21.4 | 3043200.0 | 21.27 |
2020-05-11 | 22.43 | 21.13 | 22.37 | 21.57 | 2646100.0 | 21.44 |
2020-05-08 | 22.86 | 22.0 | 22.31 | 22.36 | 3112500.0 | 22.23 |
2020-05-07 | 22.71 | 20.7 | 21.0 | 22.4 | 4062300.0 | 22.27 |
2020-05-06 | 22.21 | 21.44 | 21.92 | 21.54 | 2585000.0 | 21.41 |
2020-05-05 | 22.54 | 21.59 | 22.33 | 22.24 | 3817200.0 | 22.11 |
2020-05-04 | 22.78 | 21.91 | 22.12 | 22.41 | 5831600.0 | 22.28 |
2020-05-01 | 21.9 | 20.35 | 20.7 | 21.79 | 2747800.0 | 21.66 |
2020-04-30 | 22.53 | 21.04 | 22.42 | 21.24 | 3116000.0 | 21.12 |
2020-04-29 | 22.7 | 21.7 | 22.09 | 22.61 | 3107800.0 | 22.48 |
2020-04-28 | 22.27 | 21.33 | 21.98 | 22.09 | 2764900.0 | 21.96 |
2020-04-27 | 22.11 | 21.07 | 21.83 | 21.78 | 2073100.0 | 21.65 |
2020-04-24 | 22.12 | 20.96 | 21.7 | 21.69 | 3222900.0 | 21.56 |
2020-04-23 | 22.9 | 20.91 | 21.43 | 21.48 | 5356800.0 | 21.35 |
2020-04-22 | 21.15 | 20.17 | 20.5 | 21.03 | 4050100.0 | 20.91 |
2020-04-21 | 20.03 | 18.77 | 18.77 | 19.74 | 3336500.0 | 19.62 |
2020-04-20 | 20.11 | 18.96 | 18.99 | 19.83 | 3506800.0 | 19.71 |
2020-04-17 | 19.38 | 18.65 | 18.79 | 19.09 | 4469800.0 | 18.98 |
2020-04-16 | 19.68 | 18.9 | 19.43 | 19.47 | 2502400.0 | 19.36 |
2020-04-15 | 19.3 | 18.16 | 18.55 | 19.16 | 3216300.0 | 19.05 |
2020-04-14 | 21.0 | 18.76 | 20.28 | 19.36 | 5141000.0 | 19.25 |
2020-04-13 | 19.68 | 17.33 | 18.19 | 19.46 | 5004600.0 | 19.35 |
2020-04-09 | 18.4 | 16.86 | 17.1 | 18.19 | 4340300.0 | 18.08 |
2020-04-08 | 16.83 | 16.0 | 16.57 | 16.24 | 1967100.0 | 16.14 |
2020-04-07 | 17.07 | 16.0 | 16.53 | 16.21 | 4292400.0 | 16.11 |
2020-04-06 | 16.32 | 15.36 | 15.75 | 16.14 | 4289700.0 | 16.05 |
2020-04-03 | 15.46 | 14.73 | 14.83 | 15.0 | 2285100.0 | 14.91 |
2020-04-02 | 16.25 | 14.62 | 15.49 | 14.85 | 5032700.0 | 14.76 |
2020-04-01 | 15.17 | 14.02 | 14.36 | 14.58 | 3646700.0 | 14.49 |
2020-03-31 | 15.27 | 14.26 | 14.8 | 14.33 | 3988100.0 | 14.25 |
2020-03-30 | 15.8 | 14.4 | 15.18 | 14.8 | 4036400.0 | 14.71 |
2020-03-27 | 16.63 | 15.15 | 16.24 | 15.41 | 4056100.0 | 15.32 |
2020-03-26 | 17.95 | 16.08 | 17.05 | 16.89 | 5893900.0 | 16.79 |
2020-03-25 | 17.91 | 15.9 | 16.91 | 16.78 | 6525800.0 | 16.68 |
2020-03-24 | 17.3 | 15.81 | 16.03 | 16.89 | 8115500.0 | 16.79 |
2020-03-23 | 14.64 | 12.12 | 13.3 | 13.68 | 5675300.0 | 13.6 |
2020-03-20 | 14.62 | 11.67 | 14.52 | 11.77 | 8340000.0 | 11.7 |
2020-03-19 | 15.43 | 11.02 | 13.19 | 13.29 | 6897100.0 | 13.21 |
2020-03-18 | 16.45 | 12.33 | 14.9 | 12.64 | 8601700.0 | 12.57 |
2020-03-17 | 17.74 | 14.0 | 14.1 | 16.0 | 9581700.0 | 15.91 |
2020-03-16 | 15.21 | 10.61 | 10.65 | 14.47 | 11794500.0 | 14.39 |
2020-03-13 | 17.23 | 13.79 | 17.19 | 13.79 | 7880800.0 | 13.71 |
2020-03-12 | 18.6 | 15.02 | 15.93 | 16.54 | 6598700.0 | 16.44 |
2020-03-11 | 20.62 | 18.62 | 20.47 | 18.92 | 4406500.0 | 18.81 |
2020-03-10 | 21.02 | 19.84 | 20.34 | 20.85 | 4763800.0 | 20.73 |
2020-03-09 | 21.61 | 19.93 | 20.3 | 20.17 | 5177400.0 | 20.05 |
2020-03-06 | 22.35 | 20.81 | 22.27 | 22.09 | 5188000.0 | 21.96 |
2020-03-05 | 22.64 | 21.89 | 22.2 | 22.32 | 4122400.0 | 22.19 |
2020-03-04 | 22.54 | 21.48 | 22.3 | 22.05 | 3153600.0 | 21.92 |
2020-03-03 | 22.94 | 20.92 | 21.69 | 22.02 | 7522000.0 | 21.89 |
2020-03-02 | 21.05 | 20.24 | 20.43 | 21.05 | 3058200.0 | 20.93 |
2020-02-28 | 20.06 | 18.37 | 19.46 | 19.8 | 6553600.0 | 19.68 |
2020-02-27 | 24.52 | 21.27 | 24.45 | 21.32 | 4636200.0 | 21.15 |
2020-02-26 | 24.48 | 23.73 | 24.24 | 24.22 | 2951800.0 | 24.02 |
2020-02-25 | 25.46 | 24.32 | 24.7 | 24.33 | 3118400.0 | 24.13 |
2020-02-24 | 26.2 | 24.86 | 26.01 | 25.34 | 5147100.0 | 25.13 |
2020-02-21 | 25.5 | 24.9 | 25.39 | 25.22 | 3684100.0 | 25.01 |
2020-02-20 | 25.57 | 24.08 | 24.53 | 24.91 | 4982700.0 | 24.71 |
2020-02-19 | 24.87 | 23.98 | 24.17 | 24.63 | 5072400.0 | 24.43 |
2020-02-18 | 23.96 | 22.25 | 22.6 | 23.96 | 4395700.0 | 23.76 |