名前 | Red Robin Gourmet Burgers Inc. Common Stock |
ティッカー | RRGB |
国 | United States |
上場年 | 2002.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.8 | 26.6 | 27.9 | 27.81 | 328800.0 | 27.81 |
2021-02-12 | 28.81 | 27.18 | 28.7 | 28.01 | 279000.0 | 28.01 |
2021-02-11 | 30.15 | 28.1 | 30.0 | 28.64 | 233600.0 | 28.64 |
2021-02-10 | 31.06 | 29.09 | 29.33 | 29.84 | 300000.0 | 29.84 |
2021-02-09 | 29.82 | 28.26 | 28.64 | 29.05 | 184600.0 | 29.05 |
2021-02-08 | 29.66 | 28.52 | 29.0 | 28.81 | 203500.0 | 28.81 |
2021-02-05 | 29.44 | 28.27 | 28.4 | 28.74 | 204000.0 | 28.74 |
2021-02-04 | 28.67 | 26.91 | 26.99 | 28.5 | 312800.0 | 28.5 |
2021-02-03 | 27.08 | 26.22 | 26.22 | 26.84 | 154900.0 | 26.84 |
2021-02-02 | 27.08 | 25.46 | 27.0 | 26.27 | 300500.0 | 26.27 |
2021-02-01 | 27.27 | 25.6 | 26.71 | 26.61 | 333500.0 | 26.61 |
2021-01-29 | 27.89 | 25.73 | 26.62 | 26.19 | 517000.0 | 26.19 |
2021-01-28 | 27.92 | 24.2 | 24.2 | 26.62 | 980200.0 | 26.62 |
2021-01-27 | 25.69 | 22.7 | 22.89 | 23.76 | 533000.0 | 23.76 |
2021-01-26 | 23.76 | 22.58 | 23.7 | 23.75 | 621300.0 | 23.75 |
2021-01-25 | 24.76 | 23.29 | 23.62 | 23.45 | 402700.0 | 23.45 |
2021-01-22 | 24.5 | 22.76 | 24.5 | 23.9 | 540900.0 | 23.9 |
2021-01-21 | 25.28 | 23.86 | 25.04 | 24.82 | 207100.0 | 24.82 |
2021-01-20 | 25.84 | 24.61 | 25.49 | 25.26 | 234400.0 | 25.26 |
2021-01-19 | 25.95 | 25.07 | 25.91 | 25.39 | 360300.0 | 25.39 |
2021-01-15 | 25.39 | 24.03 | 25.1 | 24.89 | 448400.0 | 24.89 |
2021-01-14 | 25.99 | 22.75 | 22.83 | 25.8 | 644900.0 | 25.8 |
2021-01-13 | 23.14 | 22.19 | 22.52 | 22.38 | 287900.0 | 22.38 |
2021-01-12 | 22.94 | 21.86 | 21.86 | 22.72 | 297000.0 | 22.72 |
2021-01-11 | 21.99 | 19.65 | 19.72 | 21.96 | 570300.0 | 21.96 |
2021-01-08 | 23.0 | 20.68 | 22.65 | 21.88 | 435600.0 | 21.88 |
2021-01-07 | 23.43 | 21.86 | 21.9 | 22.65 | 453800.0 | 22.65 |
2021-01-06 | 22.58 | 20.52 | 20.71 | 21.65 | 823100.0 | 21.65 |
2021-01-05 | 20.39 | 18.59 | 18.59 | 20.1 | 538600.0 | 20.1 |
2021-01-04 | 19.48 | 17.91 | 19.25 | 18.43 | 408100.0 | 18.43 |
2020-12-31 | 19.78 | 18.62 | 19.3 | 19.23 | 471100.0 | 19.23 |
2020-12-30 | 20.13 | 19.29 | 19.36 | 19.29 | 379900.0 | 19.29 |
2020-12-29 | 19.86 | 18.82 | 19.33 | 19.38 | 428500.0 | 19.38 |
2020-12-28 | 20.66 | 18.66 | 20.66 | 19.09 | 783200.0 | 19.09 |
2020-12-24 | 20.65 | 19.26 | 19.42 | 20.1 | 326500.0 | 20.1 |
2020-12-23 | 19.59 | 18.93 | 19.3 | 19.35 | 542500.0 | 19.35 |
2020-12-22 | 19.79 | 18.54 | 18.87 | 19.58 | 351000.0 | 19.58 |
2020-12-21 | 19.25 | 17.3 | 17.74 | 19.01 | 521300.0 | 19.01 |
2020-12-18 | 19.7 | 18.22 | 19.34 | 18.53 | 732900.0 | 18.53 |
2020-12-17 | 19.55 | 18.55 | 18.98 | 19.39 | 499200.0 | 19.39 |
2020-12-16 | 19.88 | 18.89 | 19.34 | 19.61 | 357300.0 | 19.61 |
2020-12-15 | 19.55 | 18.33 | 18.7 | 19.36 | 367100.0 | 19.36 |
2020-12-14 | 20.15 | 18.28 | 20.04 | 18.34 | 660300.0 | 18.34 |
2020-12-11 | 20.62 | 19.45 | 20.49 | 19.59 | 313100.0 | 19.59 |
2020-12-10 | 20.98 | 20.26 | 20.3 | 20.66 | 256800.0 | 20.66 |
2020-12-09 | 21.5 | 20.01 | 20.96 | 20.67 | 340700.0 | 20.67 |
2020-12-08 | 21.58 | 20.22 | 20.23 | 20.61 | 477000.0 | 20.61 |
2020-12-07 | 21.4 | 20.34 | 21.07 | 20.45 | 248800.0 | 20.45 |
2020-12-04 | 21.87 | 20.85 | 21.53 | 21.48 | 325700.0 | 21.48 |
2020-12-03 | 21.98 | 20.6 | 20.81 | 21.2 | 451700.0 | 21.2 |
2020-12-02 | 20.79 | 19.82 | 20.25 | 20.55 | 382500.0 | 20.55 |
2020-12-01 | 20.95 | 20.06 | 20.69 | 20.64 | 395700.0 | 20.64 |
2020-11-30 | 20.72 | 19.22 | 20.72 | 20.11 | 334100.0 | 20.11 |
2020-11-27 | 21.38 | 20.42 | 21.21 | 20.71 | 239800.0 | 20.71 |
2020-11-25 | 21.75 | 20.77 | 21.15 | 21.06 | 443500.0 | 21.06 |
2020-11-24 | 21.8 | 19.75 | 19.98 | 21.56 | 729800.0 | 21.56 |
2020-11-23 | 19.37 | 18.54 | 19.08 | 19.17 | 408600.0 | 19.17 |
2020-11-20 | 19.38 | 18.29 | 19.27 | 18.52 | 430700.0 | 18.52 |
2020-11-19 | 19.47 | 18.75 | 19.0 | 19.4 | 383000.0 | 19.4 |
2020-11-18 | 19.71 | 18.35 | 18.87 | 18.92 | 612500.0 | 18.92 |
2020-11-17 | 18.96 | 16.94 | 17.45 | 18.47 | 586200.0 | 18.47 |
2020-11-16 | 18.35 | 17.64 | 17.91 | 17.91 | 740300.0 | 17.91 |
2020-11-13 | 17.22 | 16.1 | 16.12 | 16.99 | 438700.0 | 16.99 |
2020-11-12 | 16.6 | 15.61 | 16.55 | 16.07 | 749900.0 | 16.07 |
2020-11-11 | 17.94 | 16.8 | 17.94 | 17.06 | 533300.0 | 17.06 |
2020-11-10 | 18.22 | 16.44 | 17.18 | 17.93 | 848500.0 | 17.93 |
2020-11-09 | 18.31 | 15.42 | 16.01 | 17.87 | 2167500.0 | 17.87 |
2020-11-06 | 14.47 | 12.75 | 12.9 | 14.0 | 1195500.0 | 14.0 |
2020-11-05 | 13.25 | 12.59 | 12.64 | 13.07 | 679800.0 | 13.07 |
2020-11-04 | 12.63 | 12.01 | 12.56 | 12.51 | 620500.0 | 12.51 |
2020-11-03 | 12.95 | 12.3 | 12.36 | 12.7 | 533200.0 | 12.7 |
2020-11-02 | 12.25 | 11.73 | 12.19 | 12.15 | 322700.0 | 12.15 |
2020-10-30 | 12.59 | 11.68 | 12.26 | 12.04 | 366500.0 | 12.04 |
2020-10-29 | 12.53 | 11.51 | 11.71 | 12.35 | 410300.0 | 12.35 |
2020-10-28 | 12.54 | 11.75 | 11.88 | 11.79 | 569300.0 | 11.79 |
2020-10-27 | 13.29 | 12.31 | 13.29 | 12.59 | 592500.0 | 12.59 |
2020-10-26 | 13.69 | 12.74 | 13.43 | 13.3 | 562300.0 | 13.3 |
2020-10-23 | 14.03 | 13.03 | 13.92 | 13.86 | 497900.0 | 13.86 |
2020-10-22 | 13.99 | 12.8 | 12.9 | 13.81 | 480800.0 | 13.81 |
2020-10-21 | 13.97 | 12.85 | 13.88 | 12.97 | 711800.0 | 12.97 |
2020-10-20 | 14.1 | 13.6 | 13.79 | 13.93 | 374100.0 | 13.93 |
2020-10-19 | 14.02 | 13.47 | 13.87 | 13.48 | 334100.0 | 13.48 |
2020-10-16 | 14.16 | 13.57 | 13.98 | 13.69 | 276000.0 | 13.69 |
2020-10-15 | 14.25 | 13.25 | 13.29 | 14.08 | 625300.0 | 14.08 |
2020-10-14 | 13.74 | 13.01 | 13.01 | 13.61 | 707700.0 | 13.61 |
2020-10-13 | 13.16 | 12.68 | 12.71 | 12.78 | 981600.0 | 12.78 |
2020-10-12 | 14.14 | 13.15 | 14.08 | 13.53 | 621000.0 | 13.53 |
2020-10-09 | 14.3 | 13.84 | 13.97 | 14.18 | 583100.0 | 14.18 |
2020-10-08 | 13.92 | 13.26 | 13.66 | 13.8 | 501100.0 | 13.8 |
2020-10-07 | 13.79 | 12.8 | 13.02 | 13.58 | 623500.0 | 13.58 |
2020-10-06 | 13.62 | 12.6 | 12.85 | 12.64 | 824600.0 | 12.64 |
2020-10-05 | 13.5 | 12.56 | 13.46 | 12.65 | 983100.0 | 12.65 |
2020-10-02 | 13.27 | 12.55 | 12.7 | 13.11 | 1486500.0 | 13.11 |
2020-10-01 | 13.44 | 13.02 | 13.34 | 13.39 | 533700.0 | 13.39 |
2020-09-30 | 13.8 | 12.86 | 12.86 | 13.16 | 988400.0 | 13.16 |
2020-09-29 | 13.5 | 12.21 | 13.45 | 12.76 | 939500.0 | 12.76 |
2020-09-28 | 13.89 | 13.29 | 13.76 | 13.6 | 582200.0 | 13.6 |
2020-09-25 | 13.49 | 12.82 | 13.0 | 13.46 | 476500.0 | 13.46 |
2020-09-24 | 13.3 | 12.32 | 12.97 | 12.92 | 877400.0 | 12.92 |
2020-09-23 | 14.17 | 12.96 | 13.51 | 12.99 | 543900.0 | 12.99 |
2020-09-22 | 13.63 | 12.86 | 13.45 | 13.55 | 500400.0 | 13.55 |
2020-09-21 | 13.78 | 12.91 | 13.67 | 13.21 | 823500.0 | 13.21 |
2020-09-18 | 14.78 | 13.81 | 14.64 | 14.32 | 1817800.0 | 14.32 |
2020-09-17 | 14.74 | 13.83 | 13.83 | 14.49 | 1073500.0 | 14.49 |
2020-09-16 | 15.01 | 14.29 | 14.9 | 14.77 | 1318600.0 | 14.77 |
2020-09-15 | 15.08 | 12.65 | 13.57 | 14.79 | 2156700.0 | 14.79 |
2020-09-14 | 13.41 | 11.67 | 11.95 | 13.37 | 1201000.0 | 13.37 |
2020-09-11 | 12.46 | 11.59 | 12.39 | 11.75 | 648100.0 | 11.75 |
2020-09-10 | 13.0 | 12.07 | 12.4 | 12.11 | 672300.0 | 12.11 |
2020-09-09 | 12.7 | 11.9 | 12.09 | 12.19 | 866400.0 | 12.19 |
2020-09-08 | 12.7 | 11.78 | 12.47 | 11.83 | 1012000.0 | 11.83 |
2020-09-04 | 13.4 | 12.11 | 13.0 | 12.65 | 1027400.0 | 12.65 |
2020-09-03 | 14.19 | 12.47 | 13.34 | 12.63 | 1956700.0 | 12.63 |
2020-09-02 | 13.69 | 12.39 | 12.43 | 13.21 | 2507700.0 | 13.21 |
2020-09-01 | 12.5 | 10.82 | 10.88 | 12.46 | 2524600.0 | 12.46 |
2020-08-31 | 11.33 | 10.56 | 11.3 | 11.1 | 1392500.0 | 11.1 |
2020-08-28 | 11.25 | 9.71 | 9.75 | 11.21 | 2868300.0 | 11.21 |
2020-08-27 | 9.8 | 9.39 | 9.45 | 9.65 | 844000.0 | 9.65 |
2020-08-26 | 9.74 | 9.28 | 9.37 | 9.43 | 546200.0 | 9.43 |
2020-08-25 | 9.49 | 9.05 | 9.23 | 9.45 | 565900.0 | 9.45 |
2020-08-24 | 9.18 | 8.55 | 8.88 | 9.13 | 1004800.0 | 9.13 |
2020-08-21 | 9.25 | 8.66 | 9.09 | 8.7 | 907600.0 | 8.7 |
2020-08-20 | 9.42 | 9.05 | 9.16 | 9.14 | 496700.0 | 9.14 |
2020-08-19 | 9.71 | 9.15 | 9.46 | 9.29 | 623900.0 | 9.29 |
2020-08-18 | 9.55 | 9.02 | 9.41 | 9.48 | 853300.0 | 9.48 |
2020-08-17 | 9.88 | 9.23 | 9.82 | 9.41 | 766600.0 | 9.41 |
2020-08-14 | 9.94 | 9.45 | 9.72 | 9.71 | 850600.0 | 9.71 |
2020-08-13 | 10.23 | 9.41 | 9.42 | 9.74 | 1277000.0 | 9.74 |
2020-08-12 | 10.38 | 8.92 | 10.29 | 9.58 | 3707500.0 | 9.58 |
2020-08-11 | 10.9 | 9.89 | 10.37 | 10.9 | 2126800.0 | 10.9 |
2020-08-10 | 10.29 | 9.61 | 9.93 | 9.98 | 945400.0 | 9.98 |
2020-08-07 | 9.82 | 9.21 | 9.36 | 9.69 | 737800.0 | 9.69 |
2020-08-06 | 9.69 | 9.01 | 9.3 | 9.37 | 741800.0 | 9.37 |
2020-08-05 | 9.78 | 9.26 | 9.32 | 9.42 | 846900.0 | 9.42 |
2020-08-04 | 9.16 | 8.5 | 8.59 | 9.15 | 980900.0 | 9.15 |
2020-08-03 | 8.75 | 8.32 | 8.75 | 8.53 | 592300.0 | 8.53 |
2020-07-31 | 9.14 | 8.53 | 8.98 | 8.74 | 1302400.0 | 8.74 |
2020-07-30 | 9.11 | 8.45 | 8.94 | 9.05 | 1154000.0 | 9.05 |
2020-07-29 | 9.27 | 8.69 | 8.8 | 9.22 | 1344100.0 | 9.22 |
2020-07-28 | 8.9 | 8.32 | 8.42 | 8.74 | 887800.0 | 8.74 |
2020-07-27 | 9.25 | 8.15 | 8.82 | 8.43 | 1725800.0 | 8.43 |
2020-07-24 | 9.05 | 7.95 | 8.0 | 8.95 | 2817300.0 | 8.95 |
2020-07-23 | 8.33 | 7.78 | 7.88 | 8.08 | 865100.0 | 8.08 |
2020-07-22 | 8.38 | 7.68 | 7.87 | 8.0 | 1073300.0 | 8.0 |
2020-07-21 | 8.42 | 7.71 | 7.84 | 8.03 | 1282200.0 | 8.03 |
2020-07-20 | 8.22 | 7.55 | 8.13 | 7.61 | 1154400.0 | 7.61 |
2020-07-17 | 8.24 | 7.84 | 8.12 | 8.14 | 1186100.0 | 8.14 |
2020-07-16 | 8.34 | 7.82 | 8.3 | 8.22 | 1527900.0 | 8.22 |
2020-07-15 | 8.79 | 7.82 | 7.93 | 8.59 | 2345200.0 | 8.59 |
2020-07-14 | 8.03 | 7.26 | 7.77 | 7.48 | 1471700.0 | 7.48 |
2020-07-13 | 8.66 | 7.76 | 8.65 | 7.8 | 1259100.0 | 7.8 |
2020-07-10 | 8.67 | 7.3 | 7.77 | 8.51 | 1642800.0 | 8.51 |
2020-07-09 | 8.79 | 7.79 | 8.68 | 7.84 | 1460700.0 | 7.84 |
2020-07-08 | 9.12 | 8.4 | 8.93 | 8.74 | 1161800.0 | 8.74 |
2020-07-07 | 9.4 | 8.9 | 9.29 | 8.92 | 821300.0 | 8.92 |
2020-07-06 | 9.95 | 9.14 | 9.9 | 9.61 | 818700.0 | 9.61 |
2020-07-02 | 10.73 | 9.6 | 10.61 | 9.64 | 1023800.0 | 9.64 |
2020-07-01 | 10.84 | 9.64 | 10.33 | 10.32 | 1608300.0 | 10.32 |
2020-06-30 | 10.43 | 9.77 | 10.31 | 10.2 | 693300.0 | 10.2 |
2020-06-29 | 10.7 | 9.5 | 9.69 | 10.39 | 1009800.0 | 10.39 |
2020-06-26 | 10.38 | 9.36 | 10.21 | 9.63 | 1010900.0 | 9.63 |
2020-06-25 | 10.97 | 10.18 | 10.21 | 10.4 | 977000.0 | 10.4 |
2020-06-24 | 11.56 | 10.09 | 11.55 | 10.57 | 1466500.0 | 10.57 |
2020-06-23 | 11.78 | 10.39 | 10.64 | 11.74 | 1342500.0 | 11.74 |
2020-06-22 | 11.35 | 10.25 | 11.26 | 10.4 | 1656900.0 | 10.4 |
2020-06-19 | 12.22 | 11.26 | 12.12 | 11.42 | 1492200.0 | 11.42 |
2020-06-18 | 12.04 | 11.29 | 11.64 | 11.95 | 1148700.0 | 11.95 |
2020-06-17 | 12.5 | 11.68 | 12.29 | 12.0 | 1583200.0 | 12.0 |
2020-06-16 | 13.94 | 11.67 | 13.8 | 12.04 | 5070300.0 | 12.04 |
2020-06-15 | 13.12 | 11.55 | 11.78 | 12.76 | 1497200.0 | 12.76 |
2020-06-12 | 13.35 | 11.62 | 13.33 | 12.3 | 1767200.0 | 12.3 |
2020-06-11 | 13.64 | 11.55 | 12.97 | 11.6 | 2250700.0 | 11.6 |
2020-06-10 | 16.08 | 14.51 | 15.8 | 14.54 | 2436300.0 | 14.54 |
2020-06-09 | 18.73 | 16.68 | 18.5 | 16.88 | 1693300.0 | 16.88 |
2020-06-08 | 19.69 | 18.52 | 18.84 | 19.18 | 1331700.0 | 19.18 |
2020-06-05 | 19.0 | 17.13 | 18.54 | 17.89 | 1479200.0 | 17.89 |
2020-06-04 | 17.39 | 14.83 | 15.49 | 17.03 | 1221000.0 | 17.03 |
2020-06-03 | 15.82 | 14.03 | 14.2 | 15.23 | 1337900.0 | 15.23 |
2020-06-02 | 14.09 | 12.96 | 14.09 | 13.62 | 1081300.0 | 13.62 |
2020-06-01 | 14.5 | 13.57 | 13.81 | 13.87 | 769100.0 | 13.87 |
2020-05-29 | 15.11 | 13.86 | 14.32 | 13.86 | 688000.0 | 13.86 |
2020-05-28 | 15.97 | 14.35 | 15.97 | 14.53 | 556500.0 | 14.53 |
2020-05-27 | 15.72 | 14.31 | 15.45 | 15.63 | 525500.0 | 15.63 |
2020-05-26 | 15.32 | 14.43 | 15.09 | 14.61 | 493600.0 | 14.61 |
2020-05-22 | 14.68 | 13.61 | 14.3 | 14.12 | 418300.0 | 14.12 |
2020-05-21 | 14.23 | 13.45 | 13.85 | 14.16 | 378700.0 | 14.16 |
2020-05-20 | 14.3 | 13.31 | 14.1 | 13.89 | 517300.0 | 13.89 |
2020-05-19 | 14.36 | 12.92 | 13.9 | 13.65 | 457200.0 | 13.65 |
2020-05-18 | 14.06 | 12.96 | 13.86 | 13.8 | 939300.0 | 13.8 |
2020-05-15 | 12.88 | 11.63 | 11.94 | 12.87 | 481000.0 | 12.87 |
2020-05-14 | 12.38 | 10.56 | 11.34 | 12.2 | 709500.0 | 12.2 |
2020-05-13 | 13.16 | 11.1 | 13.0 | 11.9 | 788900.0 | 11.9 |
2020-05-12 | 14.49 | 12.8 | 14.2 | 12.81 | 472200.0 | 12.81 |
2020-05-11 | 14.74 | 13.6 | 13.95 | 14.23 | 437300.0 | 14.23 |
2020-05-08 | 14.47 | 13.33 | 13.66 | 14.29 | 459400.0 | 14.29 |
2020-05-07 | 13.67 | 12.79 | 12.86 | 13.24 | 420000.0 | 13.24 |
2020-05-06 | 12.89 | 12.13 | 12.37 | 12.71 | 456200.0 | 12.71 |
2020-05-05 | 13.7 | 12.07 | 13.49 | 12.23 | 781800.0 | 12.23 |
2020-05-04 | 13.96 | 12.6 | 13.28 | 13.05 | 809000.0 | 13.05 |
2020-05-01 | 14.91 | 13.23 | 14.06 | 13.78 | 786800.0 | 13.78 |
2020-04-30 | 16.25 | 14.03 | 15.84 | 14.63 | 1073100.0 | 14.63 |
2020-04-29 | 18.38 | 15.82 | 15.82 | 16.41 | 2091100.0 | 16.41 |
2020-04-28 | 14.99 | 12.77 | 13.53 | 14.84 | 1063400.0 | 14.84 |
2020-04-27 | 12.9 | 11.7 | 11.86 | 12.7 | 815700.0 | 12.7 |
2020-04-24 | 12.33 | 11.13 | 12.17 | 11.74 | 736900.0 | 11.74 |
2020-04-23 | 12.49 | 11.94 | 12.49 | 12.07 | 409400.0 | 12.07 |
2020-04-22 | 12.5 | 11.74 | 11.96 | 12.13 | 559900.0 | 12.13 |
2020-04-21 | 11.81 | 10.8 | 10.87 | 11.57 | 452200.0 | 11.57 |
2020-04-20 | 12.04 | 11.05 | 11.17 | 11.3 | 619900.0 | 11.3 |
2020-04-17 | 11.75 | 10.71 | 11.29 | 11.73 | 1002200.0 | 11.73 |
2020-04-16 | 10.6 | 10.02 | 10.43 | 10.4 | 438800.0 | 10.4 |
2020-04-15 | 10.64 | 9.75 | 10.5 | 10.5 | 466800.0 | 10.5 |
2020-04-14 | 12.0 | 10.7 | 11.56 | 10.89 | 758000.0 | 10.89 |
2020-04-13 | 12.06 | 10.4 | 12.0 | 10.91 | 1041800.0 | 10.91 |
2020-04-09 | 12.35 | 11.25 | 11.62 | 11.81 | 1071700.0 | 11.81 |
2020-04-08 | 11.66 | 10.35 | 10.61 | 10.99 | 953600.0 | 10.99 |
2020-04-07 | 11.96 | 9.5 | 10.81 | 10.38 | 1385700.0 | 10.38 |
2020-04-06 | 9.4 | 7.77 | 8.03 | 9.31 | 1279400.0 | 9.31 |
2020-04-03 | 7.78 | 6.9 | 7.18 | 7.37 | 729600.0 | 7.37 |
2020-04-02 | 8.17 | 6.78 | 7.69 | 7.06 | 955200.0 | 7.06 |
2020-04-01 | 8.23 | 7.0 | 7.75 | 7.68 | 872000.0 | 7.68 |
2020-03-31 | 9.24 | 8.48 | 8.71 | 8.52 | 755200.0 | 8.52 |
2020-03-30 | 10.27 | 8.27 | 10.17 | 8.4 | 1414800.0 | 8.4 |
2020-03-27 | 11.59 | 10.15 | 11.59 | 10.27 | 708000.0 | 10.27 |
2020-03-26 | 13.22 | 11.68 | 12.38 | 11.89 | 1070000.0 | 11.89 |
2020-03-25 | 13.6 | 10.63 | 11.0 | 12.61 | 2145300.0 | 12.61 |
2020-03-24 | 10.89 | 9.74 | 9.9 | 10.26 | 1838900.0 | 10.26 |
2020-03-23 | 8.84 | 6.13 | 6.63 | 8.7 | 1358800.0 | 8.7 |
2020-03-20 | 7.56 | 5.88 | 7.15 | 6.55 | 1380900.0 | 6.55 |
2020-03-19 | 8.16 | 4.79 | 5.09 | 6.54 | 1670800.0 | 6.54 |
2020-03-18 | 5.93 | 4.04 | 5.35 | 5.18 | 1451400.0 | 5.18 |
2020-03-17 | 6.76 | 5.37 | 6.48 | 5.78 | 1231100.0 | 5.78 |
2020-03-16 | 8.09 | 6.0 | 8.09 | 6.02 | 1010500.0 | 6.02 |
2020-03-13 | 9.33 | 7.75 | 8.85 | 9.17 | 860100.0 | 9.17 |
2020-03-12 | 10.43 | 7.81 | 10.01 | 7.91 | 1342400.0 | 7.91 |
2020-03-11 | 14.21 | 11.27 | 14.15 | 11.37 | 742100.0 | 11.37 |
2020-03-10 | 16.3 | 13.9 | 15.72 | 14.61 | 704500.0 | 14.61 |
2020-03-09 | 17.5 | 14.81 | 17.5 | 14.89 | 481000.0 | 14.89 |
2020-03-06 | 19.57 | 18.02 | 18.66 | 18.5 | 646100.0 | 18.5 |
2020-03-05 | 24.11 | 19.07 | 24.11 | 19.27 | 1039600.0 | 19.27 |
2020-03-04 | 26.55 | 23.93 | 26.0 | 24.46 | 462000.0 | 24.46 |
2020-03-03 | 28.75 | 25.35 | 27.8 | 25.58 | 440400.0 | 25.58 |
2020-03-02 | 27.62 | 25.8 | 27.5 | 27.43 | 336100.0 | 27.43 |
2020-02-28 | 28.42 | 25.56 | 25.86 | 27.5 | 415200.0 | 27.5 |
2020-02-27 | 27.17 | 24.6 | 25.88 | 26.76 | 454400.0 | 26.76 |
2020-02-26 | 30.0 | 25.51 | 30.0 | 26.41 | 1226300.0 | 26.41 |
2020-02-25 | 35.36 | 31.18 | 35.17 | 31.3 | 330200.0 | 31.3 |
2020-02-24 | 35.94 | 34.94 | 35.31 | 35.18 | 169600.0 | 35.18 |
2020-02-21 | 37.29 | 36.51 | 37.15 | 36.69 | 191000.0 | 36.69 |
2020-02-20 | 37.25 | 36.1 | 36.28 | 37.13 | 163500.0 | 37.13 |
2020-02-19 | 36.85 | 35.22 | 35.38 | 36.39 | 161000.0 | 36.39 |
2020-02-18 | 36.29 | 34.99 | 35.43 | 35.17 | 162900.0 | 35.17 |