名前 | Avient Corporation Common Stock |
ティッカー | AVNT |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 44.71 | 43.13 | 44.52 | 43.77 | 449900.0 | 43.77 |
2021-02-12 | 44.71 | 43.2 | 43.2 | 44.17 | 383700.0 | 44.17 |
2021-02-11 | 43.93 | 42.45 | 42.97 | 43.32 | 712300.0 | 43.32 |
2021-02-10 | 43.96 | 41.58 | 43.32 | 42.05 | 568300.0 | 42.05 |
2021-02-09 | 42.96 | 40.8 | 41.83 | 42.6 | 598500.0 | 42.6 |
2021-02-08 | 42.28 | 40.56 | 41.12 | 42.27 | 479200.0 | 42.27 |
2021-02-05 | 41.22 | 40.23 | 41.06 | 40.97 | 388300.0 | 40.97 |
2021-02-04 | 40.77 | 40.04 | 40.32 | 40.31 | 398200.0 | 40.31 |
2021-02-03 | 41.1 | 40.04 | 40.51 | 40.45 | 432200.0 | 40.45 |
2021-02-02 | 41.53 | 40.27 | 41.31 | 40.71 | 521700.0 | 40.71 |
2021-02-01 | 40.87 | 38.61 | 38.69 | 40.67 | 652800.0 | 40.67 |
2021-01-29 | 39.89 | 38.37 | 39.36 | 38.43 | 541700.0 | 38.43 |
2021-01-28 | 39.92 | 38.57 | 38.85 | 39.7 | 490400.0 | 39.7 |
2021-01-27 | 39.5 | 36.69 | 38.84 | 38.39 | 680600.0 | 38.39 |
2021-01-26 | 41.78 | 39.74 | 41.75 | 39.91 | 486100.0 | 39.91 |
2021-01-25 | 42.76 | 41.03 | 42.16 | 41.27 | 522500.0 | 41.27 |
2021-01-22 | 42.52 | 40.73 | 40.91 | 42.52 | 390100.0 | 42.52 |
2021-01-21 | 42.42 | 41.42 | 42.42 | 41.58 | 369700.0 | 41.58 |
2021-01-20 | 43.23 | 41.77 | 42.83 | 42.33 | 437300.0 | 42.33 |
2021-01-19 | 43.64 | 42.45 | 43.44 | 42.84 | 364000.0 | 42.84 |
2021-01-15 | 43.8 | 42.6 | 43.52 | 42.83 | 383300.0 | 42.83 |
2021-01-14 | 45.13 | 44.05 | 44.71 | 44.33 | 375700.0 | 44.33 |
2021-01-13 | 45.74 | 44.21 | 45.38 | 44.35 | 458000.0 | 44.35 |
2021-01-12 | 45.89 | 44.44 | 44.82 | 45.77 | 375200.0 | 45.77 |
2021-01-11 | 44.83 | 44.01 | 44.03 | 44.66 | 402200.0 | 44.66 |
2021-01-08 | 45.62 | 43.88 | 45.61 | 45.06 | 654400.0 | 45.06 |
2021-01-07 | 46.38 | 44.24 | 45.0 | 45.7 | 1125500.0 | 45.7 |
2021-01-06 | 44.54 | 41.8 | 41.99 | 43.76 | 985200.0 | 43.76 |
2021-01-05 | 41.45 | 39.63 | 39.75 | 40.66 | 555500.0 | 40.66 |
2021-01-04 | 41.4 | 39.14 | 40.68 | 39.45 | 532600.0 | 39.45 |
2020-12-31 | 40.96 | 39.92 | 40.09 | 40.28 | 380000.0 | 40.28 |
2020-12-30 | 40.57 | 39.53 | 39.63 | 40.37 | 290800.0 | 40.37 |
2020-12-29 | 40.29 | 39.33 | 40.23 | 39.53 | 276900.0 | 39.53 |
2020-12-28 | 40.9 | 40.19 | 40.87 | 40.23 | 318200.0 | 40.23 |
2020-12-24 | 40.64 | 39.82 | 40.2 | 40.23 | 140200.0 | 40.23 |
2020-12-23 | 40.61 | 40.01 | 40.43 | 40.36 | 289100.0 | 40.36 |
2020-12-22 | 40.62 | 39.36 | 40.02 | 40.26 | 451300.0 | 40.26 |
2020-12-21 | 40.0 | 38.42 | 38.71 | 40.0 | 477000.0 | 40.0 |
2020-12-18 | 40.74 | 39.49 | 40.45 | 39.73 | 1633600.0 | 39.73 |
2020-12-17 | 40.24 | 38.77 | 38.97 | 40.14 | 409300.0 | 40.14 |
2020-12-16 | 40.5 | 38.84 | 40.5 | 39.1 | 559500.0 | 38.89 |
2020-12-15 | 40.14 | 38.37 | 39.15 | 40.07 | 533600.0 | 39.85 |
2020-12-14 | 39.93 | 38.2 | 39.66 | 38.57 | 600100.0 | 38.36 |
2020-12-11 | 39.16 | 38.38 | 38.84 | 38.72 | 479400.0 | 38.51 |
2020-12-10 | 39.07 | 38.09 | 38.75 | 38.89 | 581300.0 | 38.68 |
2020-12-09 | 39.68 | 38.58 | 39.26 | 38.96 | 385100.0 | 38.75 |
2020-12-08 | 39.54 | 38.25 | 38.25 | 39.0 | 638900.0 | 38.79 |
2020-12-07 | 39.14 | 38.45 | 38.88 | 38.46 | 423500.0 | 38.25 |
2020-12-04 | 39.18 | 37.01 | 37.01 | 39.16 | 457500.0 | 38.95 |
2020-12-03 | 37.8 | 36.92 | 37.52 | 37.07 | 643400.0 | 36.87 |
2020-12-02 | 37.35 | 36.45 | 36.94 | 37.16 | 294000.0 | 36.96 |
2020-12-01 | 37.42 | 36.78 | 37.25 | 36.97 | 549400.0 | 36.77 |
2020-11-30 | 37.32 | 36.36 | 37.11 | 36.55 | 566600.0 | 36.35 |
2020-11-27 | 37.57 | 36.79 | 37.17 | 37.4 | 133200.0 | 37.2 |
2020-11-25 | 38.47 | 37.08 | 38.1 | 37.2 | 376400.0 | 37.0 |
2020-11-24 | 38.54 | 36.78 | 37.04 | 38.5 | 892200.0 | 38.29 |
2020-11-23 | 36.86 | 35.82 | 36.01 | 36.47 | 453100.0 | 36.27 |
2020-11-20 | 35.73 | 34.99 | 35.21 | 35.59 | 569600.0 | 35.4 |
2020-11-19 | 35.73 | 34.71 | 35.18 | 35.54 | 413600.0 | 35.35 |
2020-11-18 | 36.76 | 35.42 | 36.52 | 35.43 | 404100.0 | 35.24 |
2020-11-17 | 36.62 | 35.59 | 35.91 | 36.26 | 462300.0 | 36.06 |
2020-11-16 | 36.4 | 35.58 | 36.0 | 36.3 | 428600.0 | 36.1 |
2020-11-13 | 35.45 | 34.54 | 35.01 | 35.21 | 469700.0 | 35.02 |
2020-11-12 | 35.16 | 34.01 | 34.81 | 34.59 | 623700.0 | 34.4 |
2020-11-11 | 36.42 | 34.55 | 36.38 | 34.96 | 625700.0 | 34.77 |
2020-11-10 | 36.38 | 34.84 | 35.34 | 36.01 | 949200.0 | 35.81 |
2020-11-09 | 36.43 | 34.27 | 34.83 | 34.76 | 969500.0 | 34.57 |
2020-11-06 | 33.58 | 32.61 | 33.5 | 32.63 | 582200.0 | 32.45 |
2020-11-05 | 33.45 | 31.19 | 31.25 | 33.15 | 659100.0 | 32.97 |
2020-11-04 | 32.45 | 30.5 | 32.07 | 31.0 | 743300.0 | 30.83 |
2020-11-03 | 33.21 | 31.33 | 32.79 | 32.85 | 763800.0 | 32.67 |
2020-11-02 | 32.33 | 31.19 | 31.6 | 32.15 | 610700.0 | 31.97 |
2020-10-30 | 31.39 | 30.61 | 30.96 | 31.07 | 577400.0 | 30.9 |
2020-10-29 | 31.35 | 29.85 | 30.21 | 31.22 | 410400.0 | 31.05 |
2020-10-28 | 30.79 | 29.96 | 30.0 | 30.42 | 499400.0 | 30.25 |
2020-10-27 | 31.92 | 30.86 | 31.62 | 30.9 | 402400.0 | 30.73 |
2020-10-26 | 32.45 | 31.3 | 32.07 | 31.75 | 386500.0 | 31.58 |
2020-10-23 | 33.34 | 32.37 | 33.07 | 32.64 | 622000.0 | 32.46 |
2020-10-22 | 33.24 | 32.61 | 32.83 | 32.74 | 747500.0 | 32.56 |
2020-10-21 | 32.63 | 31.93 | 31.96 | 32.57 | 691900.0 | 32.39 |
2020-10-20 | 32.32 | 31.75 | 31.88 | 31.93 | 498600.0 | 31.76 |
2020-10-19 | 32.7 | 31.69 | 32.17 | 31.74 | 471900.0 | 31.57 |
2020-10-16 | 32.4 | 31.94 | 32.14 | 32.22 | 415600.0 | 32.04 |
2020-10-15 | 32.42 | 31.87 | 31.9 | 31.92 | 851600.0 | 31.75 |
2020-10-14 | 32.34 | 31.85 | 31.97 | 32.04 | 663700.0 | 31.87 |
2020-10-13 | 32.0 | 31.58 | 31.58 | 31.75 | 726100.0 | 31.58 |
2020-10-12 | 32.11 | 31.48 | 32.0 | 31.89 | 411300.0 | 31.72 |
2020-10-09 | 32.81 | 31.41 | 32.5 | 31.73 | 849900.0 | 31.56 |
2020-10-08 | 32.68 | 31.67 | 32.68 | 32.46 | 858000.0 | 32.28 |
2020-10-07 | 32.42 | 31.16 | 31.25 | 32.36 | 1237700.0 | 32.18 |
2020-10-06 | 31.44 | 30.19 | 30.71 | 31.0 | 1865100.0 | 30.83 |
2020-10-05 | 30.42 | 29.03 | 29.03 | 30.14 | 678600.0 | 29.98 |
2020-10-02 | 29.5 | 27.8 | 28.1 | 28.75 | 1078300.0 | 28.59 |
2020-10-01 | 26.96 | 26.17 | 26.6 | 26.81 | 698300.0 | 26.66 |
2020-09-30 | 27.7 | 26.38 | 27.33 | 26.46 | 622300.0 | 26.32 |
2020-09-29 | 27.29 | 26.48 | 27.29 | 27.08 | 428700.0 | 26.93 |
2020-09-28 | 27.79 | 26.89 | 27.18 | 27.34 | 430400.0 | 27.19 |
2020-09-25 | 27.12 | 25.93 | 26.89 | 26.84 | 786800.0 | 26.69 |
2020-09-24 | 25.53 | 24.26 | 24.82 | 25.11 | 381600.0 | 24.97 |
2020-09-23 | 25.91 | 24.66 | 25.52 | 24.66 | 388300.0 | 24.53 |
2020-09-22 | 25.79 | 25.13 | 25.44 | 25.61 | 509300.0 | 25.47 |
2020-09-21 | 26.49 | 25.14 | 26.35 | 25.55 | 590100.0 | 25.41 |
2020-09-18 | 28.35 | 27.08 | 28.34 | 27.24 | 1231700.0 | 27.09 |
2020-09-17 | 27.79 | 26.6 | 27.02 | 27.78 | 666100.0 | 27.63 |
2020-09-16 | 28.19 | 27.45 | 27.8 | 27.49 | 509300.0 | 27.14 |
2020-09-15 | 27.98 | 27.02 | 27.55 | 27.7 | 428700.0 | 27.35 |
2020-09-14 | 27.46 | 26.84 | 27.03 | 27.36 | 393000.0 | 27.01 |
2020-09-11 | 27.07 | 26.42 | 26.89 | 26.75 | 405900.0 | 26.41 |
2020-09-10 | 27.79 | 26.75 | 27.55 | 26.76 | 594500.0 | 26.42 |
2020-09-09 | 27.66 | 26.78 | 27.18 | 27.49 | 483000.0 | 27.14 |
2020-09-08 | 27.67 | 26.87 | 27.67 | 27.05 | 697000.0 | 26.7 |
2020-09-04 | 27.9 | 26.71 | 27.42 | 27.86 | 680400.0 | 27.5 |
2020-09-03 | 28.12 | 26.73 | 27.75 | 26.84 | 544500.0 | 26.5 |
2020-09-02 | 27.94 | 26.81 | 27.08 | 27.76 | 504200.0 | 27.4 |
2020-09-01 | 26.81 | 25.05 | 25.3 | 26.79 | 423900.0 | 26.45 |
2020-08-31 | 26.69 | 25.52 | 26.59 | 25.52 | 579100.0 | 25.19 |
2020-08-28 | 26.81 | 26.04 | 26.55 | 26.8 | 269300.0 | 26.46 |
2020-08-27 | 26.95 | 26.1 | 26.49 | 26.45 | 301600.0 | 26.11 |
2020-08-26 | 26.61 | 25.74 | 26.6 | 25.99 | 349100.0 | 25.66 |
2020-08-25 | 27.62 | 26.13 | 27.27 | 26.73 | 581900.0 | 26.39 |
2020-08-24 | 27.12 | 25.89 | 26.32 | 27.11 | 424100.0 | 26.76 |
2020-08-21 | 26.09 | 25.6 | 25.77 | 25.93 | 430900.0 | 25.6 |
2020-08-20 | 26.2 | 25.48 | 25.65 | 26.09 | 392600.0 | 25.76 |
2020-08-19 | 26.37 | 25.63 | 26.07 | 25.97 | 336900.0 | 25.64 |
2020-08-18 | 26.14 | 25.6 | 26.13 | 25.71 | 256700.0 | 25.38 |
2020-08-17 | 26.59 | 25.82 | 26.47 | 25.98 | 580200.0 | 25.65 |
2020-08-14 | 26.49 | 25.16 | 26.2 | 26.24 | 278600.0 | 25.9 |
2020-08-13 | 27.11 | 26.22 | 26.95 | 26.51 | 354800.0 | 26.17 |
2020-08-12 | 27.83 | 26.88 | 27.77 | 27.22 | 497800.0 | 26.87 |
2020-08-11 | 28.0 | 26.89 | 27.0 | 27.22 | 616100.0 | 26.87 |
2020-08-10 | 26.88 | 25.69 | 25.69 | 26.64 | 607100.0 | 26.3 |
2020-08-07 | 25.9 | 24.36 | 24.59 | 25.87 | 568300.0 | 25.54 |
2020-08-06 | 24.99 | 24.62 | 24.99 | 24.73 | 364100.0 | 24.41 |
2020-08-05 | 25.1 | 24.69 | 24.9 | 24.93 | 346900.0 | 24.61 |
2020-08-04 | 24.53 | 23.88 | 23.97 | 24.43 | 353300.0 | 24.12 |
2020-08-03 | 24.53 | 23.73 | 24.22 | 24.2 | 464500.0 | 23.89 |
2020-07-31 | 24.02 | 23.22 | 24.02 | 23.9 | 531100.0 | 23.59 |
2020-07-30 | 24.97 | 23.75 | 24.65 | 24.17 | 444600.0 | 23.86 |
2020-07-29 | 25.26 | 24.4 | 24.44 | 25.24 | 265200.0 | 24.92 |
2020-07-28 | 25.44 | 24.5 | 25.24 | 24.52 | 383800.0 | 24.21 |
2020-07-27 | 25.48 | 24.54 | 24.72 | 25.46 | 509200.0 | 25.13 |
2020-07-24 | 25.1 | 24.44 | 25.05 | 24.77 | 391700.0 | 24.45 |
2020-07-23 | 25.98 | 24.76 | 25.81 | 25.17 | 809500.0 | 24.85 |
2020-07-22 | 26.49 | 24.92 | 25.33 | 26.13 | 964800.0 | 25.8 |
2020-07-21 | 26.22 | 25.48 | 25.79 | 25.73 | 644100.0 | 25.4 |
2020-07-20 | 26.06 | 25.25 | 26.05 | 25.58 | 469600.0 | 25.25 |
2020-07-17 | 26.58 | 25.8 | 26.08 | 26.16 | 899900.0 | 25.83 |
2020-07-16 | 26.21 | 25.68 | 26.21 | 25.91 | 382700.0 | 25.58 |
2020-07-15 | 26.59 | 25.93 | 26.17 | 26.34 | 816300.0 | 26.0 |
2020-07-14 | 25.36 | 24.7 | 25.23 | 25.23 | 630100.0 | 24.91 |
2020-07-13 | 26.69 | 24.82 | 26.69 | 25.31 | 319100.0 | 24.99 |
2020-07-10 | 25.45 | 24.44 | 24.54 | 25.41 | 370700.0 | 25.08 |
2020-07-09 | 25.52 | 24.07 | 25.5 | 24.35 | 503600.0 | 24.04 |
2020-07-08 | 26.1 | 25.09 | 25.88 | 25.5 | 641000.0 | 25.17 |
2020-07-07 | 26.75 | 26.01 | 26.19 | 26.08 | 530000.0 | 25.75 |
2020-07-06 | 26.95 | 26.07 | 26.95 | 26.71 | 533700.0 | 26.37 |
2020-07-02 | 26.96 | 26.0 | 26.22 | 26.14 | 637900.0 | 25.81 |
2020-07-01 | 26.58 | 25.37 | 26.22 | 25.46 | 485600.0 | 25.13 |
2020-06-30 | 26.44 | 25.55 | 25.73 | 26.23 | 762000.0 | 25.89 |
2020-06-29 | 26.01 | 25.46 | 25.69 | 26.01 | 948000.0 | 25.68 |
2020-06-26 | 25.37 | 24.25 | 24.61 | 25.19 | 2863100.0 | 24.87 |
2020-06-25 | 24.94 | 23.38 | 23.58 | 24.91 | 857500.0 | 24.59 |
2020-06-24 | 24.37 | 23.59 | 24.26 | 23.8 | 536100.0 | 23.5 |
2020-06-23 | 25.44 | 24.46 | 25.36 | 24.7 | 739700.0 | 24.38 |
2020-06-22 | 24.91 | 24.07 | 24.64 | 24.73 | 632900.0 | 24.41 |
2020-06-19 | 25.75 | 24.55 | 25.24 | 24.65 | 1725300.0 | 24.33 |
2020-06-18 | 25.93 | 24.91 | 25.29 | 25.36 | 592600.0 | 25.04 |
2020-06-17 | 26.45 | 25.57 | 26.3 | 25.58 | 808900.0 | 25.25 |
2020-06-16 | 27.36 | 25.68 | 27.36 | 26.15 | 1258100.0 | 25.82 |
2020-06-15 | 26.22 | 24.5 | 24.64 | 26.03 | 874300.0 | 25.7 |
2020-06-12 | 26.54 | 25.22 | 26.29 | 25.9 | 781000.0 | 25.57 |
2020-06-11 | 26.28 | 24.34 | 25.98 | 24.95 | 939200.0 | 24.63 |
2020-06-10 | 28.71 | 27.34 | 28.54 | 27.56 | 886100.0 | 27.01 |
2020-06-09 | 29.08 | 28.18 | 28.55 | 28.66 | 500700.0 | 28.08 |
2020-06-08 | 29.97 | 29.21 | 29.33 | 29.28 | 767500.0 | 28.69 |
2020-06-05 | 29.76 | 28.82 | 28.84 | 28.85 | 812100.0 | 28.27 |
2020-06-04 | 27.65 | 26.58 | 26.89 | 27.62 | 606500.0 | 27.07 |
2020-06-03 | 28.47 | 27.34 | 27.4 | 27.39 | 1039100.0 | 26.84 |
2020-06-02 | 26.86 | 25.46 | 25.76 | 26.79 | 1072700.0 | 26.25 |
2020-06-01 | 25.72 | 24.7 | 24.91 | 25.59 | 743900.0 | 25.08 |
2020-05-29 | 25.04 | 24.25 | 24.45 | 24.78 | 830100.0 | 24.28 |
2020-05-28 | 26.37 | 24.57 | 26.37 | 24.75 | 785800.0 | 24.25 |
2020-05-27 | 25.99 | 24.86 | 25.06 | 25.78 | 1024500.0 | 25.26 |
2020-05-26 | 25.67 | 24.15 | 25.16 | 24.33 | 972900.0 | 23.84 |
2020-05-22 | 24.39 | 23.34 | 24.19 | 24.1 | 747500.0 | 23.62 |
2020-05-21 | 24.23 | 23.22 | 23.27 | 23.93 | 999400.0 | 23.45 |
2020-05-20 | 23.64 | 22.92 | 23.07 | 23.51 | 500900.0 | 23.04 |
2020-05-19 | 23.6 | 22.47 | 23.14 | 22.47 | 795500.0 | 22.02 |
2020-05-18 | 23.71 | 22.45 | 22.5 | 23.49 | 961600.0 | 23.02 |
2020-05-15 | 21.73 | 20.76 | 21.03 | 21.24 | 423900.0 | 20.81 |
2020-05-14 | 21.24 | 19.1 | 19.83 | 21.06 | 597800.0 | 20.64 |
2020-05-13 | 21.35 | 20.03 | 21.23 | 20.46 | 575700.0 | 20.05 |
2020-05-12 | 22.94 | 21.53 | 22.65 | 21.53 | 498600.0 | 21.1 |
2020-05-11 | 22.65 | 21.34 | 22.27 | 22.56 | 911900.0 | 22.11 |
2020-05-08 | 22.89 | 21.92 | 22.07 | 22.86 | 494900.0 | 22.4 |
2020-05-07 | 22.33 | 21.4 | 22.08 | 21.68 | 556100.0 | 21.25 |
2020-05-06 | 22.3 | 21.44 | 22.16 | 21.5 | 531100.0 | 21.07 |
2020-05-05 | 23.07 | 22.03 | 22.58 | 22.09 | 476700.0 | 21.65 |
2020-05-04 | 22.37 | 21.35 | 21.75 | 22.01 | 504700.0 | 21.57 |
2020-05-01 | 22.81 | 21.73 | 22.43 | 22.26 | 834500.0 | 21.81 |
2020-04-30 | 23.62 | 23.18 | 23.61 | 23.29 | 1062200.0 | 22.82 |
2020-04-29 | 24.53 | 22.99 | 23.31 | 24.38 | 911200.0 | 23.89 |
2020-04-28 | 23.53 | 22.16 | 23.08 | 22.34 | 711500.0 | 21.89 |
2020-04-27 | 22.48 | 21.17 | 21.25 | 22.23 | 644600.0 | 21.78 |
2020-04-24 | 21.93 | 20.93 | 21.59 | 21.25 | 1092000.0 | 20.82 |
2020-04-23 | 21.82 | 19.96 | 19.99 | 21.49 | 1180600.0 | 21.06 |
2020-04-22 | 20.53 | 19.5 | 20.43 | 19.88 | 1006100.0 | 19.48 |
2020-04-21 | 20.87 | 18.82 | 20.37 | 19.94 | 1125500.0 | 19.54 |
2020-04-20 | 20.25 | 19.28 | 19.87 | 19.52 | 878300.0 | 19.13 |
2020-04-17 | 21.12 | 19.98 | 19.98 | 20.64 | 1491100.0 | 20.23 |
2020-04-16 | 19.92 | 18.14 | 19.79 | 19.31 | 1237800.0 | 18.92 |
2020-04-15 | 20.03 | 19.26 | 19.9 | 19.65 | 1080900.0 | 19.26 |
2020-04-14 | 21.98 | 20.8 | 21.65 | 21.04 | 701400.0 | 20.62 |
2020-04-13 | 21.68 | 20.64 | 21.5 | 20.98 | 778100.0 | 20.56 |
2020-04-09 | 22.31 | 21.06 | 21.34 | 21.75 | 974300.0 | 21.31 |
2020-04-08 | 20.62 | 19.24 | 19.44 | 20.53 | 1062700.0 | 20.12 |
2020-04-07 | 20.9 | 19.13 | 20.41 | 19.37 | 1164600.0 | 18.98 |
2020-04-06 | 19.65 | 18.57 | 18.9 | 19.29 | 977500.0 | 18.9 |
2020-04-03 | 18.42 | 17.08 | 18.02 | 17.57 | 1296400.0 | 17.22 |
2020-04-02 | 18.29 | 17.27 | 17.64 | 18.08 | 1261900.0 | 17.72 |
2020-04-01 | 18.51 | 17.14 | 18.51 | 17.69 | 1459800.0 | 17.34 |
2020-03-31 | 19.43 | 18.7 | 18.79 | 18.97 | 1501000.0 | 18.59 |
2020-03-30 | 18.87 | 16.7 | 17.67 | 18.7 | 1328100.0 | 18.32 |
2020-03-27 | 18.43 | 17.25 | 17.69 | 17.56 | 907700.0 | 17.21 |
2020-03-26 | 19.8 | 17.81 | 17.96 | 18.89 | 1156200.0 | 18.51 |
2020-03-25 | 18.98 | 16.4 | 17.0 | 17.71 | 1592800.0 | 17.35 |
2020-03-24 | 17.24 | 15.67 | 16.19 | 16.87 | 1799900.0 | 16.53 |
2020-03-23 | 16.17 | 14.38 | 14.54 | 15.22 | 2438800.0 | 14.91 |
2020-03-20 | 16.25 | 13.13 | 13.13 | 14.57 | 3886300.0 | 14.28 |
2020-03-19 | 14.08 | 9.73 | 10.31 | 13.37 | 2330700.0 | 13.1 |
2020-03-18 | 14.41 | 8.69 | 13.98 | 10.13 | 2644400.0 | 9.93 |
2020-03-17 | 15.72 | 12.89 | 15.72 | 14.95 | 2811400.0 | 14.65 |
2020-03-16 | 17.75 | 15.03 | 16.15 | 15.28 | 1499100.0 | 14.97 |
2020-03-13 | 18.93 | 16.88 | 18.7 | 18.9 | 1074700.0 | 18.32 |
2020-03-12 | 18.61 | 17.17 | 18.35 | 17.26 | 1031800.0 | 16.73 |
2020-03-11 | 21.66 | 19.67 | 21.23 | 20.16 | 768500.0 | 19.54 |
2020-03-10 | 22.33 | 20.18 | 22.22 | 22.08 | 755300.0 | 21.4 |
2020-03-09 | 21.79 | 20.63 | 21.22 | 21.17 | 960400.0 | 20.52 |
2020-03-06 | 24.3 | 22.79 | 23.26 | 23.32 | 767500.0 | 22.61 |
2020-03-05 | 24.95 | 23.67 | 24.46 | 24.45 | 1147600.0 | 23.7 |
2020-03-04 | 25.43 | 24.46 | 24.69 | 25.29 | 939600.0 | 24.52 |
2020-03-03 | 25.56 | 23.75 | 24.91 | 24.22 | 1142000.0 | 23.48 |
2020-03-02 | 25.14 | 23.9 | 24.96 | 25.11 | 1090100.0 | 24.34 |
2020-02-28 | 24.78 | 23.3 | 23.3 | 24.76 | 1790500.0 | 24.0 |
2020-02-27 | 25.5 | 24.33 | 25.0 | 24.4 | 1596600.0 | 23.65 |
2020-02-26 | 26.59 | 25.64 | 26.27 | 25.77 | 1122400.0 | 24.98 |
2020-02-25 | 28.62 | 25.7 | 28.62 | 26.01 | 2199900.0 | 25.21 |
2020-02-24 | 28.75 | 27.87 | 28.5 | 28.4 | 1433200.0 | 27.53 |
2020-02-21 | 30.8 | 29.55 | 30.8 | 29.6 | 1004000.0 | 28.69 |
2020-02-20 | 31.39 | 30.72 | 30.92 | 31.02 | 659200.0 | 30.07 |
2020-02-19 | 31.38 | 30.97 | 31.28 | 31.08 | 688900.0 | 30.13 |
2020-02-18 | 31.55 | 30.97 | 31.36 | 31.03 | 610000.0 | 30.08 |