名前 | Rite Aid Corporation Common Stock |
ティッカー | RAD |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.37 | 22.45 | 25.1 | 22.46 | 3207300.0 | 22.46 |
2021-02-12 | 25.98 | 24.71 | 25.8 | 24.97 | 1589300.0 | 24.97 |
2021-02-11 | 27.3 | 25.28 | 26.95 | 25.81 | 2529100.0 | 25.81 |
2021-02-10 | 27.72 | 23.62 | 23.92 | 26.99 | 4200300.0 | 26.99 |
2021-02-09 | 24.1 | 22.96 | 23.85 | 23.5 | 1516400.0 | 23.5 |
2021-02-08 | 24.28 | 23.11 | 23.99 | 23.97 | 1664100.0 | 23.97 |
2021-02-05 | 24.62 | 23.23 | 24.23 | 23.59 | 1643700.0 | 23.59 |
2021-02-04 | 24.6 | 22.65 | 22.9 | 24.15 | 2362300.0 | 24.15 |
2021-02-03 | 23.42 | 22.16 | 22.65 | 22.87 | 2394300.0 | 22.87 |
2021-02-02 | 24.05 | 21.61 | 23.67 | 22.38 | 3528100.0 | 22.38 |
2021-02-01 | 27.0 | 23.41 | 26.98 | 23.54 | 4471400.0 | 23.54 |
2021-01-29 | 28.99 | 26.0 | 28.36 | 26.29 | 3835700.0 | 26.29 |
2021-01-28 | 32.48 | 25.55 | 27.8 | 27.12 | 10769800.0 | 27.12 |
2021-01-27 | 28.18 | 23.26 | 23.54 | 28.15 | 7937200.0 | 28.15 |
2021-01-26 | 23.66 | 21.39 | 21.77 | 23.64 | 4471200.0 | 23.64 |
2021-01-25 | 23.18 | 19.74 | 19.83 | 21.67 | 5281000.0 | 21.67 |
2021-01-22 | 19.79 | 19.14 | 19.25 | 19.78 | 2696700.0 | 19.78 |
2021-01-21 | 20.04 | 19.04 | 19.46 | 19.49 | 2881700.0 | 19.49 |
2021-01-20 | 19.55 | 18.6 | 19.01 | 19.54 | 2420400.0 | 19.54 |
2021-01-19 | 19.14 | 18.28 | 18.58 | 18.89 | 2603900.0 | 18.89 |
2021-01-15 | 18.71 | 18.17 | 18.26 | 18.25 | 2098700.0 | 18.25 |
2021-01-14 | 18.97 | 18.17 | 18.17 | 18.44 | 2355300.0 | 18.44 |
2021-01-13 | 18.49 | 17.83 | 18.24 | 18.02 | 1937100.0 | 18.02 |
2021-01-12 | 18.5 | 17.69 | 17.69 | 18.22 | 2783400.0 | 18.22 |
2021-01-11 | 17.76 | 16.43 | 16.54 | 17.53 | 2922300.0 | 17.53 |
2021-01-08 | 17.39 | 16.41 | 16.98 | 16.73 | 3080000.0 | 16.73 |
2021-01-07 | 17.69 | 16.66 | 16.95 | 16.88 | 2793000.0 | 16.88 |
2021-01-06 | 16.82 | 15.92 | 15.94 | 16.5 | 3579900.0 | 16.5 |
2021-01-05 | 16.29 | 15.55 | 16.01 | 15.8 | 2234900.0 | 15.8 |
2021-01-04 | 16.23 | 15.35 | 15.88 | 16.07 | 3270600.0 | 16.07 |
2020-12-31 | 16.25 | 15.7 | 16.19 | 15.83 | 2473000.0 | 15.83 |
2020-12-30 | 16.52 | 15.81 | 16.5 | 16.21 | 3648100.0 | 16.21 |
2020-12-29 | 17.48 | 16.52 | 17.08 | 16.55 | 2558500.0 | 16.55 |
2020-12-28 | 18.11 | 16.89 | 17.85 | 17.0 | 3402300.0 | 17.0 |
2020-12-24 | 18.69 | 17.76 | 18.41 | 17.78 | 1640200.0 | 17.78 |
2020-12-23 | 18.69 | 17.65 | 17.75 | 18.46 | 4133400.0 | 18.46 |
2020-12-22 | 19.46 | 17.49 | 19.37 | 17.5 | 5817100.0 | 17.5 |
2020-12-21 | 19.61 | 18.11 | 18.29 | 19.3 | 5012300.0 | 19.3 |
2020-12-18 | 20.71 | 18.54 | 20.2 | 18.67 | 8936700.0 | 18.67 |
2020-12-17 | 22.45 | 19.05 | 20.48 | 20.08 | 50169000.0 | 20.08 |
2020-12-16 | 18.33 | 17.07 | 18.25 | 17.11 | 4591000.0 | 17.11 |
2020-12-15 | 18.88 | 17.36 | 18.76 | 18.34 | 2719800.0 | 18.34 |
2020-12-14 | 19.43 | 18.3 | 18.5 | 18.46 | 3013700.0 | 18.46 |
2020-12-11 | 19.5 | 17.72 | 19.2 | 18.46 | 4211000.0 | 18.46 |
2020-12-10 | 19.68 | 18.54 | 19.18 | 19.45 | 4324500.0 | 19.45 |
2020-12-09 | 20.32 | 18.08 | 18.5 | 19.5 | 9404300.0 | 19.5 |
2020-12-08 | 18.57 | 16.11 | 16.14 | 18.13 | 6778200.0 | 18.13 |
2020-12-07 | 16.54 | 15.43 | 15.68 | 16.22 | 3528400.0 | 16.22 |
2020-12-04 | 15.67 | 14.35 | 14.7 | 15.61 | 5113000.0 | 15.61 |
2020-12-03 | 14.81 | 13.78 | 14.1 | 14.49 | 3442800.0 | 14.49 |
2020-12-02 | 14.65 | 12.97 | 13.16 | 13.98 | 4982000.0 | 13.98 |
2020-12-01 | 13.87 | 13.14 | 13.27 | 13.23 | 2964600.0 | 13.23 |
2020-11-30 | 13.32 | 12.87 | 13.0 | 13.2 | 4097400.0 | 13.2 |
2020-11-27 | 13.22 | 12.27 | 12.64 | 13.2 | 3619600.0 | 13.2 |
2020-11-25 | 12.8 | 11.11 | 11.17 | 12.57 | 6372600.0 | 12.57 |
2020-11-24 | 11.27 | 10.77 | 11.0 | 11.17 | 4105800.0 | 11.17 |
2020-11-23 | 11.0 | 10.54 | 10.87 | 10.92 | 3339700.0 | 10.92 |
2020-11-20 | 11.17 | 10.77 | 10.86 | 10.82 | 2646800.0 | 10.82 |
2020-11-19 | 11.01 | 10.67 | 10.8 | 10.93 | 2883200.0 | 10.93 |
2020-11-18 | 11.05 | 10.7 | 11.05 | 10.85 | 5450700.0 | 10.85 |
2020-11-17 | 11.49 | 10.79 | 11.27 | 10.84 | 10379400.0 | 10.84 |
2020-11-16 | 13.14 | 12.21 | 12.28 | 12.95 | 3812300.0 | 12.95 |
2020-11-13 | 12.17 | 11.62 | 11.77 | 11.85 | 2389700.0 | 11.85 |
2020-11-12 | 12.34 | 11.6 | 11.71 | 11.67 | 2743000.0 | 11.67 |
2020-11-11 | 12.28 | 11.71 | 12.28 | 11.93 | 2359900.0 | 11.93 |
2020-11-10 | 12.53 | 11.04 | 11.16 | 12.4 | 4335800.0 | 12.4 |
2020-11-09 | 11.49 | 10.22 | 10.95 | 11.17 | 3444100.0 | 11.17 |
2020-11-06 | 10.64 | 10.09 | 10.17 | 10.55 | 2288400.0 | 10.55 |
2020-11-05 | 10.24 | 9.94 | 10.0 | 10.16 | 1631500.0 | 10.16 |
2020-11-04 | 10.12 | 9.65 | 9.86 | 9.88 | 1187700.0 | 9.88 |
2020-11-03 | 9.97 | 9.58 | 9.58 | 9.92 | 2170900.0 | 9.92 |
2020-11-02 | 9.62 | 8.86 | 9.17 | 9.54 | 3277900.0 | 9.54 |
2020-10-30 | 9.21 | 8.98 | 9.09 | 9.14 | 2471300.0 | 9.14 |
2020-10-29 | 9.34 | 8.97 | 9.33 | 9.16 | 3098900.0 | 9.16 |
2020-10-28 | 10.07 | 9.29 | 9.86 | 9.29 | 3562800.0 | 9.29 |
2020-10-27 | 10.38 | 9.95 | 10.21 | 10.13 | 2144500.0 | 10.13 |
2020-10-26 | 10.43 | 9.7 | 9.85 | 10.33 | 4661300.0 | 10.33 |
2020-10-23 | 10.09 | 9.77 | 9.8 | 9.99 | 2597800.0 | 9.99 |
2020-10-22 | 9.78 | 9.45 | 9.57 | 9.72 | 1843300.0 | 9.72 |
2020-10-21 | 9.9 | 9.53 | 9.85 | 9.54 | 2553600.0 | 9.54 |
2020-10-20 | 10.02 | 9.7 | 10.01 | 9.82 | 2241900.0 | 9.82 |
2020-10-19 | 10.24 | 9.87 | 9.96 | 9.95 | 2394300.0 | 9.95 |
2020-10-16 | 10.09 | 9.82 | 10.0 | 9.87 | 1995200.0 | 9.87 |
2020-10-15 | 10.12 | 9.55 | 9.59 | 10.03 | 2888400.0 | 10.03 |
2020-10-14 | 9.89 | 9.64 | 9.75 | 9.67 | 1710500.0 | 9.67 |
2020-10-13 | 9.83 | 9.62 | 9.8 | 9.74 | 1991100.0 | 9.74 |
2020-10-12 | 10.19 | 9.79 | 10.1 | 9.81 | 2991000.0 | 9.81 |
2020-10-09 | 10.48 | 10.04 | 10.3 | 10.07 | 2503100.0 | 10.07 |
2020-10-08 | 10.6 | 9.83 | 10.41 | 10.28 | 3793500.0 | 10.28 |
2020-10-07 | 10.39 | 9.63 | 9.71 | 10.31 | 5803900.0 | 10.31 |
2020-10-06 | 10.13 | 9.57 | 9.7 | 9.67 | 4131700.0 | 9.67 |
2020-10-05 | 9.78 | 9.39 | 9.64 | 9.74 | 3208000.0 | 9.74 |
2020-10-02 | 9.82 | 9.3 | 9.35 | 9.66 | 3069100.0 | 9.66 |
2020-10-01 | 9.63 | 9.29 | 9.51 | 9.61 | 3911900.0 | 9.61 |
2020-09-30 | 9.89 | 9.49 | 9.7 | 9.49 | 5463700.0 | 9.49 |
2020-09-29 | 10.22 | 9.52 | 9.72 | 9.63 | 7015000.0 | 9.63 |
2020-09-28 | 10.37 | 9.73 | 10.31 | 9.78 | 7485600.0 | 9.78 |
2020-09-25 | 11.17 | 9.68 | 10.64 | 10.0 | 17956200.0 | 10.0 |
2020-09-24 | 12.83 | 10.85 | 12.82 | 10.98 | 13976800.0 | 10.98 |
2020-09-23 | 14.08 | 13.26 | 13.75 | 13.35 | 6143800.0 | 13.35 |
2020-09-22 | 13.77 | 13.22 | 13.65 | 13.52 | 2728100.0 | 13.52 |
2020-09-21 | 13.73 | 12.95 | 13.56 | 13.67 | 3053200.0 | 13.67 |
2020-09-18 | 13.57 | 12.9 | 13.29 | 13.44 | 3747800.0 | 13.44 |
2020-09-17 | 13.53 | 12.53 | 12.68 | 13.21 | 3606700.0 | 13.21 |
2020-09-16 | 13.0 | 11.83 | 12.07 | 12.88 | 3148700.0 | 12.88 |
2020-09-15 | 12.48 | 11.95 | 12.21 | 12.02 | 2297100.0 | 12.02 |
2020-09-14 | 12.29 | 11.75 | 11.86 | 12.13 | 2291300.0 | 12.13 |
2020-09-11 | 11.87 | 11.19 | 11.75 | 11.79 | 2606000.0 | 11.79 |
2020-09-10 | 12.07 | 11.74 | 12.01 | 11.75 | 2045600.0 | 11.75 |
2020-09-09 | 12.3 | 11.82 | 12.19 | 11.94 | 2483300.0 | 11.94 |
2020-09-08 | 12.64 | 11.89 | 12.44 | 11.99 | 2590500.0 | 11.99 |
2020-09-04 | 13.27 | 12.32 | 13.05 | 12.51 | 2720100.0 | 12.51 |
2020-09-03 | 13.59 | 12.8 | 13.14 | 12.94 | 2754600.0 | 12.94 |
2020-09-02 | 13.48 | 12.92 | 12.92 | 13.14 | 2626100.0 | 13.14 |
2020-09-01 | 13.05 | 12.57 | 13.05 | 12.95 | 2777500.0 | 12.95 |
2020-08-31 | 13.76 | 12.99 | 13.68 | 13.02 | 3856600.0 | 13.02 |
2020-08-28 | 13.88 | 13.45 | 13.88 | 13.64 | 1994200.0 | 13.64 |
2020-08-27 | 13.91 | 13.54 | 13.67 | 13.84 | 1915100.0 | 13.84 |
2020-08-26 | 13.99 | 13.38 | 13.57 | 13.64 | 1867700.0 | 13.64 |
2020-08-25 | 13.95 | 13.35 | 13.58 | 13.68 | 1651000.0 | 13.68 |
2020-08-24 | 13.98 | 13.23 | 13.92 | 13.65 | 2145400.0 | 13.65 |
2020-08-21 | 14.08 | 13.68 | 13.84 | 13.75 | 2948100.0 | 13.75 |
2020-08-20 | 14.16 | 13.61 | 14.13 | 13.94 | 2132700.0 | 13.94 |
2020-08-19 | 14.72 | 14.16 | 14.72 | 14.17 | 2136500.0 | 14.17 |
2020-08-18 | 15.03 | 14.48 | 14.81 | 14.69 | 1429600.0 | 14.69 |
2020-08-17 | 15.12 | 14.45 | 15.12 | 14.85 | 2239200.0 | 14.85 |
2020-08-14 | 15.15 | 14.41 | 14.55 | 15.12 | 1980300.0 | 15.12 |
2020-08-13 | 14.92 | 14.53 | 14.85 | 14.65 | 1809900.0 | 14.65 |
2020-08-12 | 15.49 | 14.79 | 15.29 | 14.81 | 2438800.0 | 14.81 |
2020-08-11 | 16.05 | 15.06 | 15.82 | 15.11 | 2025000.0 | 15.11 |
2020-08-10 | 16.34 | 15.15 | 15.18 | 15.63 | 2741700.0 | 15.63 |
2020-08-07 | 15.19 | 14.87 | 15.18 | 15.05 | 1563100.0 | 15.05 |
2020-08-06 | 15.7 | 15.1 | 15.64 | 15.13 | 1497900.0 | 15.13 |
2020-08-05 | 15.85 | 15.44 | 15.58 | 15.57 | 1995900.0 | 15.57 |
2020-08-04 | 15.59 | 15.13 | 15.13 | 15.48 | 2252800.0 | 15.48 |
2020-08-03 | 15.33 | 14.71 | 15.06 | 15.26 | 2003500.0 | 15.26 |
2020-07-31 | 15.77 | 14.76 | 15.28 | 15.16 | 2753600.0 | 15.16 |
2020-07-30 | 15.54 | 15.01 | 15.45 | 15.24 | 1766200.0 | 15.24 |
2020-07-29 | 15.7 | 14.93 | 15.6 | 15.7 | 2177200.0 | 15.7 |
2020-07-28 | 15.85 | 14.88 | 14.88 | 15.55 | 2860500.0 | 15.55 |
2020-07-27 | 15.22 | 14.16 | 15.22 | 15.0 | 3310700.0 | 15.0 |
2020-07-24 | 15.61 | 14.89 | 15.4 | 15.11 | 2528400.0 | 15.11 |
2020-07-23 | 16.02 | 15.35 | 15.82 | 15.57 | 2032000.0 | 15.57 |
2020-07-22 | 16.22 | 15.53 | 15.75 | 15.93 | 1423500.0 | 15.93 |
2020-07-21 | 16.06 | 15.5 | 15.6 | 15.77 | 1518800.0 | 15.77 |
2020-07-20 | 15.98 | 15.2 | 15.77 | 15.64 | 1473900.0 | 15.64 |
2020-07-17 | 16.54 | 15.63 | 16.22 | 15.8 | 2161200.0 | 15.8 |
2020-07-16 | 16.81 | 15.84 | 15.94 | 16.33 | 2223900.0 | 16.33 |
2020-07-15 | 16.55 | 15.67 | 16.54 | 16.07 | 2238000.0 | 16.07 |
2020-07-14 | 16.15 | 14.7 | 14.74 | 16.05 | 5160400.0 | 16.05 |
2020-07-13 | 16.33 | 14.9 | 16.31 | 14.92 | 3559600.0 | 14.92 |
2020-07-10 | 16.43 | 15.93 | 16.4 | 16.21 | 3649200.0 | 16.21 |
2020-07-09 | 17.87 | 16.43 | 17.79 | 16.46 | 3690500.0 | 16.46 |
2020-07-08 | 18.64 | 17.68 | 18.34 | 17.96 | 3013700.0 | 17.96 |
2020-07-07 | 18.57 | 17.8 | 18.0 | 18.2 | 2559700.0 | 18.2 |
2020-07-06 | 18.62 | 17.31 | 17.5 | 18.18 | 5359800.0 | 18.18 |
2020-07-02 | 18.25 | 17.18 | 17.93 | 17.22 | 3850500.0 | 17.22 |
2020-07-01 | 18.26 | 16.98 | 16.98 | 17.29 | 6011700.0 | 17.29 |
2020-06-30 | 17.97 | 16.72 | 17.49 | 17.06 | 5364900.0 | 17.06 |
2020-06-29 | 17.49 | 15.16 | 15.16 | 17.31 | 10427600.0 | 17.31 |
2020-06-26 | 16.9 | 14.74 | 16.25 | 15.09 | 8719300.0 | 15.09 |
2020-06-25 | 16.66 | 14.16 | 14.49 | 16.29 | 28817000.0 | 16.29 |
2020-06-24 | 13.03 | 12.25 | 12.85 | 12.87 | 5038000.0 | 12.87 |
2020-06-23 | 13.6 | 12.87 | 13.54 | 13.13 | 3530500.0 | 13.13 |
2020-06-22 | 13.85 | 12.25 | 12.41 | 13.34 | 4364400.0 | 13.34 |
2020-06-19 | 12.99 | 12.21 | 12.72 | 12.41 | 4431700.0 | 12.41 |
2020-06-18 | 12.88 | 12.32 | 12.4 | 12.61 | 2365500.0 | 12.61 |
2020-06-17 | 13.1 | 12.42 | 12.85 | 12.5 | 2853400.0 | 12.5 |
2020-06-16 | 13.38 | 12.72 | 13.04 | 12.87 | 2915700.0 | 12.87 |
2020-06-15 | 12.92 | 12.43 | 12.8 | 12.64 | 3367900.0 | 12.64 |
2020-06-12 | 13.64 | 12.75 | 13.46 | 13.17 | 2780000.0 | 13.17 |
2020-06-11 | 13.78 | 12.84 | 13.74 | 13.01 | 3529700.0 | 13.01 |
2020-06-10 | 14.95 | 14.08 | 14.3 | 14.27 | 2929200.0 | 14.27 |
2020-06-09 | 15.15 | 14.28 | 15.04 | 14.36 | 2647000.0 | 14.36 |
2020-06-08 | 15.84 | 14.15 | 14.32 | 15.32 | 5023800.0 | 15.32 |
2020-06-05 | 14.84 | 13.82 | 14.31 | 13.94 | 3126600.0 | 13.94 |
2020-06-04 | 14.08 | 13.13 | 13.28 | 13.97 | 3044900.0 | 13.97 |
2020-06-03 | 13.67 | 13.03 | 13.35 | 13.31 | 2875100.0 | 13.31 |
2020-06-02 | 13.59 | 13.05 | 13.4 | 13.26 | 2332200.0 | 13.26 |
2020-06-01 | 13.44 | 12.85 | 13.1 | 13.29 | 1842000.0 | 13.29 |
2020-05-29 | 13.29 | 12.66 | 12.85 | 13.13 | 2797800.0 | 13.13 |
2020-05-28 | 13.94 | 12.84 | 13.78 | 12.88 | 2790600.0 | 12.88 |
2020-05-27 | 13.82 | 12.77 | 13.15 | 13.79 | 3545000.0 | 13.79 |
2020-05-26 | 13.3 | 12.5 | 12.65 | 13.02 | 3849600.0 | 13.02 |
2020-05-22 | 12.66 | 12.1 | 12.53 | 12.42 | 2350300.0 | 12.42 |
2020-05-21 | 13.24 | 12.29 | 12.92 | 12.42 | 3263800.0 | 12.42 |
2020-05-20 | 13.05 | 12.54 | 12.85 | 12.91 | 2437300.0 | 12.91 |
2020-05-19 | 13.5 | 12.56 | 13.5 | 12.6 | 3171600.0 | 12.6 |
2020-05-18 | 13.49 | 12.92 | 13.0 | 13.43 | 3418500.0 | 13.43 |
2020-05-15 | 13.02 | 12.49 | 12.58 | 12.81 | 2296500.0 | 12.81 |
2020-05-14 | 12.81 | 11.7 | 12.03 | 12.73 | 2673900.0 | 12.73 |
2020-05-13 | 13.13 | 11.83 | 12.97 | 12.35 | 3577300.0 | 12.35 |
2020-05-12 | 13.94 | 12.72 | 13.68 | 12.73 | 2878300.0 | 12.73 |
2020-05-11 | 13.71 | 13.13 | 13.36 | 13.68 | 2115100.0 | 13.68 |
2020-05-08 | 13.72 | 13.1 | 13.45 | 13.36 | 2646600.0 | 13.36 |
2020-05-07 | 13.87 | 12.77 | 12.81 | 13.16 | 3613700.0 | 13.16 |
2020-05-06 | 13.28 | 12.56 | 13.26 | 12.63 | 2882200.0 | 12.63 |
2020-05-05 | 13.53 | 12.98 | 13.4 | 13.08 | 2934100.0 | 13.08 |
2020-05-04 | 13.92 | 13.05 | 13.29 | 13.26 | 3415600.0 | 13.26 |
2020-05-01 | 14.4 | 13.51 | 14.07 | 13.62 | 3241000.0 | 13.62 |
2020-04-30 | 15.61 | 14.1 | 15.51 | 14.33 | 5019300.0 | 14.33 |
2020-04-29 | 16.66 | 15.68 | 16.11 | 15.7 | 4520100.0 | 15.7 |
2020-04-28 | 16.3 | 15.05 | 15.5 | 15.85 | 4661500.0 | 15.85 |
2020-04-27 | 15.38 | 14.19 | 14.35 | 15.11 | 4379600.0 | 15.11 |
2020-04-24 | 14.48 | 13.57 | 13.57 | 14.35 | 3716900.0 | 14.35 |
2020-04-23 | 13.78 | 13.18 | 13.23 | 13.64 | 3598400.0 | 13.64 |
2020-04-22 | 13.93 | 13.14 | 13.31 | 13.2 | 3395100.0 | 13.2 |
2020-04-21 | 13.8 | 12.26 | 13.74 | 13.13 | 6933000.0 | 13.13 |
2020-04-20 | 14.2 | 11.3 | 11.49 | 13.93 | 11846100.0 | 13.93 |
2020-04-17 | 12.1 | 11.5 | 11.95 | 11.69 | 5405400.0 | 11.69 |
2020-04-16 | 12.74 | 10.6 | 12.33 | 11.43 | 20754300.0 | 11.43 |
2020-04-15 | 15.44 | 14.17 | 15.24 | 14.48 | 5908600.0 | 14.48 |
2020-04-14 | 15.66 | 14.4 | 14.63 | 15.49 | 6148200.0 | 15.49 |
2020-04-13 | 14.58 | 13.15 | 13.15 | 14.16 | 5066200.0 | 14.16 |
2020-04-09 | 13.36 | 11.97 | 12.16 | 13.06 | 5720500.0 | 13.06 |
2020-04-08 | 12.06 | 11.3 | 12.04 | 12.01 | 6141900.0 | 12.01 |
2020-04-07 | 12.41 | 11.5 | 12.34 | 11.89 | 4575000.0 | 11.89 |
2020-04-06 | 12.14 | 11.32 | 11.8 | 12.09 | 4715900.0 | 12.09 |
2020-04-03 | 12.29 | 11.24 | 12.01 | 11.45 | 3196500.0 | 11.45 |
2020-04-02 | 13.41 | 11.2 | 13.28 | 12.11 | 7158200.0 | 12.11 |
2020-04-01 | 15.17 | 13.7 | 14.83 | 13.95 | 3032600.0 | 13.95 |
2020-03-31 | 15.73 | 14.35 | 14.4 | 15.0 | 3201800.0 | 15.0 |
2020-03-30 | 15.66 | 14.45 | 15.59 | 14.61 | 3935200.0 | 14.61 |
2020-03-27 | 15.75 | 13.69 | 13.91 | 15.07 | 5085400.0 | 15.07 |
2020-03-26 | 15.2 | 13.5 | 14.76 | 14.11 | 4499800.0 | 14.11 |
2020-03-25 | 16.73 | 14.34 | 16.22 | 14.47 | 4982200.0 | 14.47 |
2020-03-24 | 18.17 | 15.89 | 18.02 | 16.26 | 4978000.0 | 16.26 |
2020-03-23 | 18.14 | 16.8 | 17.59 | 17.52 | 4886100.0 | 17.52 |
2020-03-20 | 17.99 | 16.26 | 17.33 | 17.63 | 6445200.0 | 17.63 |
2020-03-19 | 19.93 | 16.03 | 18.5 | 17.06 | 9470800.0 | 17.06 |
2020-03-18 | 19.18 | 15.5 | 15.84 | 18.44 | 14883800.0 | 18.44 |
2020-03-17 | 17.0 | 12.63 | 13.49 | 16.95 | 10458800.0 | 16.95 |
2020-03-16 | 14.5 | 9.81 | 9.86 | 13.12 | 9152700.0 | 13.12 |
2020-03-13 | 11.7 | 9.24 | 11.1 | 11.7 | 8761600.0 | 11.7 |
2020-03-12 | 12.15 | 9.51 | 12.0 | 9.64 | 7991600.0 | 9.64 |
2020-03-11 | 16.53 | 13.88 | 16.09 | 14.13 | 6839400.0 | 14.13 |
2020-03-10 | 17.06 | 15.48 | 16.29 | 16.65 | 4604000.0 | 16.65 |
2020-03-09 | 16.95 | 13.81 | 13.85 | 15.18 | 4809400.0 | 15.18 |
2020-03-06 | 16.89 | 15.59 | 15.75 | 16.15 | 4364400.0 | 16.15 |
2020-03-05 | 17.03 | 15.73 | 16.65 | 16.51 | 5417900.0 | 16.51 |
2020-03-04 | 17.44 | 16.24 | 17.05 | 17.2 | 5994800.0 | 17.2 |
2020-03-03 | 17.39 | 15.41 | 15.52 | 16.55 | 10969000.0 | 16.55 |
2020-03-02 | 15.47 | 13.2 | 13.58 | 15.44 | 6766400.0 | 15.44 |
2020-02-28 | 14.18 | 12.92 | 13.01 | 13.62 | 5512100.0 | 13.62 |
2020-02-27 | 14.1 | 12.04 | 12.64 | 13.51 | 6884200.0 | 13.51 |
2020-02-26 | 14.53 | 12.86 | 13.91 | 13.03 | 4574800.0 | 13.03 |
2020-02-25 | 15.38 | 13.41 | 15.25 | 13.49 | 5328900.0 | 13.49 |
2020-02-24 | 15.92 | 14.84 | 15.54 | 15.14 | 4864800.0 | 15.14 |
2020-02-21 | 16.74 | 14.83 | 15.11 | 16.04 | 8496100.0 | 16.04 |
2020-02-20 | 15.68 | 14.44 | 14.48 | 15.2 | 6032900.0 | 15.2 |
2020-02-19 | 15.02 | 14.2 | 14.66 | 14.57 | 4365900.0 | 14.57 |
2020-02-18 | 15.34 | 14.41 | 14.69 | 14.72 | 4940300.0 | 14.72 |