名前 | Century Communities Inc. Common Stock |
ティッカー | CCS |
国 | United States |
上場年 | 2014.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 61.3 | 56.57 | 61.3 | 56.93 | 516000.0 | 56.93 |
2021-02-12 | 62.63 | 60.34 | 61.64 | 61.16 | 495500.0 | 61.16 |
2021-02-11 | 63.44 | 60.29 | 60.53 | 62.15 | 628900.0 | 62.15 |
2021-02-10 | 61.05 | 58.38 | 59.85 | 60.18 | 515800.0 | 60.18 |
2021-02-09 | 61.17 | 59.17 | 60.9 | 59.4 | 780500.0 | 59.4 |
2021-02-08 | 63.07 | 59.02 | 60.12 | 60.81 | 976800.0 | 60.81 |
2021-02-05 | 59.8 | 52.17 | 52.71 | 58.5 | 1577700.0 | 58.5 |
2021-02-04 | 49.77 | 47.58 | 48.5 | 48.95 | 294700.0 | 48.95 |
2021-02-03 | 50.77 | 48.32 | 50.01 | 48.4 | 281200.0 | 48.4 |
2021-02-02 | 49.86 | 46.27 | 48.27 | 49.38 | 746100.0 | 49.38 |
2021-02-01 | 48.03 | 46.75 | 47.39 | 47.61 | 273700.0 | 47.61 |
2021-01-29 | 47.76 | 46.13 | 47.42 | 46.94 | 303900.0 | 46.94 |
2021-01-28 | 48.53 | 46.33 | 47.37 | 47.98 | 471600.0 | 47.98 |
2021-01-27 | 49.91 | 46.97 | 48.77 | 47.63 | 364500.0 | 47.63 |
2021-01-26 | 52.45 | 49.07 | 51.44 | 50.28 | 800200.0 | 50.28 |
2021-01-25 | 52.75 | 49.56 | 51.42 | 51.18 | 509600.0 | 51.18 |
2021-01-22 | 51.15 | 48.72 | 50.16 | 51.09 | 443400.0 | 51.09 |
2021-01-21 | 50.37 | 48.65 | 49.15 | 50.08 | 645600.0 | 50.08 |
2021-01-20 | 49.16 | 45.77 | 45.87 | 48.61 | 862100.0 | 48.61 |
2021-01-19 | 45.41 | 43.99 | 44.69 | 45.38 | 242800.0 | 45.38 |
2021-01-15 | 45.0 | 43.31 | 43.67 | 44.17 | 269300.0 | 44.17 |
2021-01-14 | 45.08 | 43.65 | 44.15 | 44.2 | 260300.0 | 44.2 |
2021-01-13 | 44.63 | 43.1 | 43.1 | 43.89 | 291100.0 | 43.89 |
2021-01-12 | 43.03 | 41.57 | 42.94 | 42.67 | 533300.0 | 42.67 |
2021-01-11 | 43.93 | 40.82 | 41.5 | 42.64 | 359700.0 | 42.64 |
2021-01-08 | 44.8 | 41.54 | 44.8 | 41.82 | 443100.0 | 41.82 |
2021-01-07 | 44.99 | 43.87 | 43.99 | 44.6 | 392300.0 | 44.6 |
2021-01-06 | 43.97 | 41.2 | 43.03 | 43.6 | 585700.0 | 43.6 |
2021-01-05 | 44.03 | 42.16 | 42.7 | 42.93 | 397900.0 | 42.93 |
2021-01-04 | 44.4 | 41.57 | 44.4 | 43.06 | 471900.0 | 43.06 |
2020-12-31 | 45.78 | 43.56 | 45.59 | 43.78 | 326300.0 | 43.78 |
2020-12-30 | 46.55 | 45.34 | 45.82 | 45.82 | 169200.0 | 45.82 |
2020-12-29 | 46.71 | 44.64 | 46.71 | 45.89 | 298300.0 | 45.89 |
2020-12-28 | 48.42 | 46.55 | 48.05 | 46.56 | 285300.0 | 46.56 |
2020-12-24 | 47.64 | 44.94 | 45.74 | 47.47 | 106200.0 | 47.47 |
2020-12-23 | 47.1 | 45.81 | 46.96 | 46.07 | 177000.0 | 46.07 |
2020-12-22 | 47.26 | 46.03 | 46.8 | 46.84 | 150900.0 | 46.84 |
2020-12-21 | 47.26 | 45.44 | 47.21 | 46.66 | 319200.0 | 46.66 |
2020-12-18 | 48.87 | 46.76 | 47.13 | 47.6 | 1066200.0 | 47.6 |
2020-12-17 | 47.46 | 44.96 | 44.96 | 46.81 | 273200.0 | 46.81 |
2020-12-16 | 45.18 | 43.64 | 44.74 | 44.38 | 253000.0 | 44.38 |
2020-12-15 | 44.64 | 42.69 | 43.01 | 44.48 | 332400.0 | 44.48 |
2020-12-14 | 43.98 | 42.52 | 43.61 | 42.55 | 370200.0 | 42.55 |
2020-12-11 | 44.11 | 42.85 | 43.71 | 43.05 | 186800.0 | 43.05 |
2020-12-10 | 44.65 | 43.18 | 43.81 | 43.74 | 196100.0 | 43.74 |
2020-12-09 | 45.57 | 43.93 | 45.02 | 44.19 | 204000.0 | 44.19 |
2020-12-08 | 44.66 | 43.28 | 44.18 | 44.48 | 336800.0 | 44.48 |
2020-12-07 | 45.09 | 42.03 | 42.92 | 45.01 | 263400.0 | 45.01 |
2020-12-04 | 43.87 | 42.12 | 43.67 | 43.05 | 295800.0 | 43.05 |
2020-12-03 | 43.63 | 42.42 | 42.73 | 43.37 | 480400.0 | 43.37 |
2020-12-02 | 43.6 | 41.93 | 43.21 | 42.1 | 308800.0 | 42.1 |
2020-12-01 | 45.49 | 43.1 | 45.25 | 43.2 | 401200.0 | 43.2 |
2020-11-30 | 45.35 | 43.11 | 45.0 | 44.5 | 265000.0 | 44.5 |
2020-11-27 | 45.67 | 44.6 | 45.19 | 45.16 | 93000.0 | 45.16 |
2020-11-25 | 45.75 | 43.85 | 44.48 | 45.1 | 278400.0 | 45.1 |
2020-11-24 | 46.28 | 44.62 | 46.13 | 44.8 | 332200.0 | 44.8 |
2020-11-23 | 46.4 | 43.31 | 43.78 | 46.27 | 286300.0 | 46.27 |
2020-11-20 | 43.81 | 42.47 | 42.52 | 43.56 | 258800.0 | 43.56 |
2020-11-19 | 44.93 | 41.95 | 44.35 | 42.39 | 751200.0 | 42.39 |
2020-11-18 | 45.65 | 44.02 | 44.11 | 44.12 | 369800.0 | 44.12 |
2020-11-17 | 45.09 | 42.82 | 43.46 | 44.04 | 370200.0 | 44.04 |
2020-11-16 | 43.92 | 42.57 | 43.82 | 43.71 | 457100.0 | 43.71 |
2020-11-13 | 43.34 | 41.1 | 41.61 | 42.61 | 382900.0 | 42.61 |
2020-11-12 | 42.92 | 40.5 | 42.05 | 41.17 | 335700.0 | 41.17 |
2020-11-11 | 42.48 | 40.93 | 42.28 | 42.17 | 272000.0 | 42.17 |
2020-11-10 | 42.85 | 38.8 | 40.22 | 42.03 | 648100.0 | 42.03 |
2020-11-09 | 44.96 | 39.4 | 44.36 | 39.45 | 726100.0 | 39.45 |
2020-11-06 | 45.5 | 42.82 | 45.5 | 43.05 | 278600.0 | 43.05 |
2020-11-05 | 46.68 | 45.13 | 45.65 | 45.68 | 276400.0 | 45.68 |
2020-11-04 | 46.14 | 42.02 | 42.02 | 45.23 | 524100.0 | 45.23 |
2020-11-03 | 42.5 | 40.5 | 41.16 | 42.33 | 272500.0 | 42.33 |
2020-11-02 | 41.3 | 39.01 | 39.88 | 40.5 | 358800.0 | 40.5 |
2020-10-30 | 41.73 | 38.08 | 41.02 | 38.84 | 521500.0 | 38.84 |
2020-10-29 | 42.97 | 40.88 | 42.16 | 41.22 | 582400.0 | 41.22 |
2020-10-28 | 41.81 | 39.54 | 40.21 | 40.89 | 487500.0 | 40.89 |
2020-10-27 | 43.08 | 40.85 | 43.08 | 41.25 | 230300.0 | 41.25 |
2020-10-26 | 43.35 | 42.36 | 42.96 | 43.08 | 349100.0 | 43.08 |
2020-10-23 | 44.23 | 41.73 | 42.49 | 44.01 | 332100.0 | 44.01 |
2020-10-22 | 44.05 | 40.88 | 43.75 | 42.1 | 438300.0 | 42.1 |
2020-10-21 | 45.66 | 43.02 | 45.66 | 43.8 | 712300.0 | 43.8 |
2020-10-20 | 46.03 | 44.63 | 45.35 | 44.87 | 163600.0 | 44.87 |
2020-10-19 | 46.69 | 44.96 | 45.97 | 45.13 | 116800.0 | 45.13 |
2020-10-16 | 47.5 | 45.84 | 46.63 | 45.87 | 118200.0 | 45.87 |
2020-10-15 | 46.89 | 44.24 | 44.51 | 46.68 | 234600.0 | 46.68 |
2020-10-14 | 45.92 | 45.11 | 45.48 | 45.27 | 152400.0 | 45.27 |
2020-10-13 | 46.15 | 43.88 | 45.71 | 45.7 | 219100.0 | 45.7 |
2020-10-12 | 47.58 | 45.69 | 47.4 | 46.08 | 343800.0 | 46.08 |
2020-10-09 | 47.35 | 46.12 | 46.3 | 46.69 | 311500.0 | 46.69 |
2020-10-08 | 46.46 | 44.69 | 45.62 | 45.69 | 437600.0 | 45.69 |
2020-10-07 | 44.37 | 41.99 | 43.34 | 43.0 | 313000.0 | 43.0 |
2020-10-06 | 44.46 | 41.93 | 44.27 | 42.46 | 400900.0 | 42.46 |
2020-10-05 | 45.6 | 43.25 | 45.19 | 43.89 | 296500.0 | 43.89 |
2020-10-02 | 44.9 | 43.0 | 43.1 | 44.59 | 263100.0 | 44.59 |
2020-10-01 | 43.97 | 42.11 | 42.7 | 43.88 | 405500.0 | 43.88 |
2020-09-30 | 43.33 | 40.6 | 40.6 | 42.33 | 751600.0 | 42.33 |
2020-09-29 | 40.51 | 39.55 | 39.98 | 40.2 | 238900.0 | 40.2 |
2020-09-28 | 40.28 | 38.4 | 38.6 | 40.06 | 212400.0 | 40.06 |
2020-09-25 | 38.38 | 37.3 | 38.0 | 37.81 | 154400.0 | 37.81 |
2020-09-24 | 39.42 | 37.22 | 37.94 | 38.44 | 212800.0 | 38.44 |
2020-09-23 | 41.0 | 37.63 | 40.45 | 37.75 | 259300.0 | 37.75 |
2020-09-22 | 40.75 | 38.5 | 38.66 | 40.49 | 306100.0 | 40.49 |
2020-09-21 | 38.65 | 36.84 | 38.45 | 38.58 | 307100.0 | 38.58 |
2020-09-18 | 40.24 | 38.14 | 39.74 | 38.95 | 464900.0 | 38.95 |
2020-09-17 | 40.73 | 38.49 | 40.12 | 39.43 | 263000.0 | 39.43 |
2020-09-16 | 41.39 | 39.52 | 39.69 | 40.88 | 476100.0 | 40.88 |
2020-09-15 | 40.52 | 39.17 | 39.75 | 39.22 | 443800.0 | 39.22 |
2020-09-14 | 39.89 | 38.63 | 39.89 | 39.42 | 376600.0 | 39.42 |
2020-09-11 | 39.7 | 38.34 | 38.49 | 39.29 | 484100.0 | 39.29 |
2020-09-10 | 39.63 | 38.21 | 38.54 | 38.24 | 297800.0 | 38.24 |
2020-09-09 | 38.5 | 36.64 | 36.71 | 38.4 | 194500.0 | 38.4 |
2020-09-08 | 37.06 | 35.2 | 35.29 | 36.24 | 194400.0 | 36.24 |
2020-09-04 | 37.89 | 35.32 | 37.55 | 36.17 | 213500.0 | 36.17 |
2020-09-03 | 38.84 | 37.06 | 38.55 | 37.18 | 288000.0 | 37.18 |
2020-09-02 | 39.11 | 37.67 | 38.62 | 38.81 | 247800.0 | 38.81 |
2020-09-01 | 38.65 | 35.28 | 35.65 | 38.62 | 285500.0 | 38.62 |
2020-08-31 | 37.34 | 35.67 | 37.26 | 35.68 | 437200.0 | 35.68 |
2020-08-28 | 38.5 | 37.37 | 37.92 | 37.57 | 216900.0 | 37.57 |
2020-08-27 | 38.54 | 37.3 | 38.4 | 37.65 | 335500.0 | 37.65 |
2020-08-26 | 39.22 | 38.0 | 39.22 | 38.0 | 227100.0 | 38.0 |
2020-08-25 | 39.91 | 38.46 | 39.77 | 39.22 | 265200.0 | 39.22 |
2020-08-24 | 40.39 | 39.11 | 40.19 | 39.56 | 357300.0 | 39.56 |
2020-08-21 | 39.74 | 37.91 | 38.23 | 39.68 | 370500.0 | 39.68 |
2020-08-20 | 38.87 | 37.49 | 37.73 | 38.32 | 252700.0 | 38.32 |
2020-08-19 | 38.51 | 37.65 | 38.45 | 38.25 | 267600.0 | 38.25 |
2020-08-18 | 39.62 | 38.24 | 38.73 | 38.42 | 296200.0 | 38.42 |
2020-08-17 | 38.76 | 37.18 | 37.29 | 38.57 | 257200.0 | 38.57 |
2020-08-14 | 37.33 | 36.35 | 36.85 | 37.14 | 183200.0 | 37.14 |
2020-08-13 | 37.61 | 36.57 | 36.96 | 37.24 | 177400.0 | 37.24 |
2020-08-12 | 37.76 | 36.51 | 36.77 | 37.2 | 361200.0 | 37.2 |
2020-08-11 | 37.62 | 36.18 | 37.49 | 36.3 | 573400.0 | 36.3 |
2020-08-10 | 38.2 | 36.0 | 36.0 | 36.93 | 310800.0 | 36.93 |
2020-08-07 | 36.38 | 35.39 | 35.91 | 36.02 | 217100.0 | 36.02 |
2020-08-06 | 36.98 | 36.03 | 36.21 | 36.14 | 206100.0 | 36.14 |
2020-08-05 | 36.49 | 35.93 | 36.04 | 36.2 | 339400.0 | 36.2 |
2020-08-04 | 36.84 | 35.4 | 36.43 | 35.68 | 352400.0 | 35.68 |
2020-08-03 | 36.56 | 35.33 | 35.81 | 36.52 | 773700.0 | 36.52 |
2020-07-31 | 36.55 | 34.5 | 36.52 | 35.62 | 804300.0 | 35.62 |
2020-07-30 | 38.07 | 36.41 | 36.93 | 36.48 | 423400.0 | 36.48 |
2020-07-29 | 38.43 | 35.95 | 38.0 | 37.51 | 899600.0 | 37.51 |
2020-07-28 | 37.4 | 35.42 | 36.89 | 35.6 | 485900.0 | 35.6 |
2020-07-27 | 37.19 | 35.26 | 35.75 | 37.11 | 263700.0 | 37.11 |
2020-07-24 | 35.84 | 33.79 | 35.03 | 35.35 | 547300.0 | 35.35 |
2020-07-23 | 37.39 | 33.96 | 36.74 | 35.11 | 397600.0 | 35.11 |
2020-07-22 | 36.5 | 34.15 | 34.15 | 36.24 | 768800.0 | 36.24 |
2020-07-21 | 34.95 | 34.11 | 34.49 | 34.43 | 442300.0 | 34.43 |
2020-07-20 | 33.82 | 32.79 | 33.35 | 33.67 | 188800.0 | 33.67 |
2020-07-17 | 34.2 | 33.4 | 33.75 | 33.58 | 448800.0 | 33.58 |
2020-07-16 | 33.8 | 32.18 | 32.73 | 33.51 | 317200.0 | 33.51 |
2020-07-15 | 33.48 | 32.57 | 33.18 | 32.93 | 564800.0 | 32.93 |
2020-07-14 | 32.06 | 30.76 | 30.89 | 32.03 | 250900.0 | 32.03 |
2020-07-13 | 32.39 | 30.72 | 32.21 | 30.92 | 296500.0 | 30.92 |
2020-07-10 | 31.87 | 31.09 | 31.2 | 31.47 | 191800.0 | 31.47 |
2020-07-09 | 32.3 | 31.04 | 32.3 | 31.09 | 292600.0 | 31.09 |
2020-07-08 | 32.69 | 30.83 | 30.84 | 32.2 | 364400.0 | 32.2 |
2020-07-07 | 31.49 | 29.99 | 30.2 | 30.75 | 324000.0 | 30.75 |
2020-07-06 | 30.85 | 30.0 | 30.76 | 30.54 | 215000.0 | 30.54 |
2020-07-02 | 30.93 | 29.56 | 30.37 | 29.68 | 187100.0 | 29.68 |
2020-07-01 | 31.15 | 29.25 | 30.8 | 29.42 | 365100.0 | 29.42 |
2020-06-30 | 30.92 | 29.65 | 30.31 | 30.66 | 474900.0 | 30.66 |
2020-06-29 | 31.2 | 28.75 | 29.21 | 30.28 | 467200.0 | 30.28 |
2020-06-26 | 29.75 | 28.5 | 29.45 | 28.74 | 598600.0 | 28.74 |
2020-06-25 | 30.42 | 29.0 | 29.48 | 29.71 | 229200.0 | 29.71 |
2020-06-24 | 30.93 | 29.23 | 30.75 | 30.09 | 339900.0 | 30.09 |
2020-06-23 | 31.7 | 30.74 | 31.19 | 31.37 | 200000.0 | 31.37 |
2020-06-22 | 30.52 | 29.32 | 29.77 | 30.48 | 198900.0 | 30.48 |
2020-06-19 | 30.86 | 29.68 | 30.81 | 29.94 | 600700.0 | 29.94 |
2020-06-18 | 31.24 | 30.23 | 31.1 | 30.36 | 309500.0 | 30.36 |
2020-06-17 | 32.26 | 30.96 | 32.2 | 31.61 | 291800.0 | 31.61 |
2020-06-16 | 33.68 | 31.33 | 33.39 | 32.08 | 345700.0 | 32.08 |
2020-06-15 | 31.96 | 28.0 | 28.28 | 31.94 | 366700.0 | 31.94 |
2020-06-12 | 30.71 | 28.85 | 30.15 | 29.96 | 405100.0 | 29.96 |
2020-06-11 | 30.53 | 28.35 | 29.47 | 28.35 | 527800.0 | 28.35 |
2020-06-10 | 32.0 | 30.12 | 30.92 | 31.5 | 410100.0 | 31.5 |
2020-06-09 | 31.81 | 29.97 | 30.31 | 31.2 | 300700.0 | 31.2 |
2020-06-08 | 33.05 | 30.99 | 32.42 | 31.16 | 312000.0 | 31.16 |
2020-06-05 | 32.5 | 31.2 | 31.88 | 31.7 | 339500.0 | 31.7 |
2020-06-04 | 31.26 | 29.39 | 29.93 | 30.06 | 420500.0 | 30.06 |
2020-06-03 | 30.38 | 29.6 | 29.95 | 30.24 | 486500.0 | 30.24 |
2020-06-02 | 30.35 | 29.09 | 30.29 | 29.19 | 257800.0 | 29.19 |
2020-06-01 | 30.76 | 29.38 | 29.69 | 29.77 | 520600.0 | 29.77 |
2020-05-29 | 30.33 | 27.67 | 27.8 | 29.54 | 1002200.0 | 29.54 |
2020-05-28 | 31.05 | 27.73 | 31.05 | 28.17 | 579300.0 | 28.17 |
2020-05-27 | 31.15 | 29.33 | 30.81 | 30.39 | 665700.0 | 30.39 |
2020-05-26 | 31.38 | 29.29 | 29.89 | 29.71 | 333200.0 | 29.71 |
2020-05-22 | 29.24 | 27.83 | 28.28 | 29.22 | 315400.0 | 29.22 |
2020-05-21 | 28.42 | 26.9 | 27.01 | 27.79 | 376400.0 | 27.79 |
2020-05-20 | 27.83 | 26.38 | 27.2 | 27.23 | 289200.0 | 27.23 |
2020-05-19 | 28.0 | 25.81 | 26.01 | 26.41 | 708700.0 | 26.41 |
2020-05-18 | 26.91 | 25.36 | 25.36 | 26.57 | 480300.0 | 26.57 |
2020-05-15 | 24.45 | 22.37 | 22.66 | 23.96 | 293700.0 | 23.96 |
2020-05-14 | 22.94 | 21.02 | 21.34 | 22.92 | 597700.0 | 22.92 |
2020-05-13 | 22.52 | 21.87 | 22.52 | 22.23 | 820100.0 | 22.23 |
2020-05-12 | 23.7 | 22.67 | 23.35 | 22.95 | 520700.0 | 22.95 |
2020-05-11 | 23.5 | 22.28 | 23.19 | 23.31 | 425900.0 | 23.31 |
2020-05-08 | 24.09 | 22.72 | 23.07 | 23.76 | 383300.0 | 23.76 |
2020-05-07 | 22.79 | 21.72 | 21.72 | 22.25 | 423900.0 | 22.25 |
2020-05-06 | 22.15 | 20.52 | 21.39 | 21.34 | 299700.0 | 21.34 |
2020-05-05 | 22.36 | 21.29 | 21.53 | 21.59 | 420700.0 | 21.59 |
2020-05-04 | 21.4 | 19.42 | 19.71 | 21.21 | 362900.0 | 21.21 |
2020-05-01 | 20.55 | 19.81 | 20.23 | 20.31 | 425400.0 | 20.31 |
2020-04-30 | 22.78 | 20.96 | 22.78 | 21.42 | 890300.0 | 21.42 |
2020-04-29 | 21.74 | 19.94 | 19.94 | 20.71 | 886200.0 | 20.71 |
2020-04-28 | 19.73 | 18.21 | 18.21 | 19.16 | 629700.0 | 19.16 |
2020-04-27 | 17.18 | 15.9 | 15.91 | 17.05 | 516800.0 | 17.05 |
2020-04-24 | 15.99 | 15.02 | 15.29 | 15.65 | 530400.0 | 15.65 |
2020-04-23 | 15.54 | 14.31 | 14.88 | 15.09 | 370100.0 | 15.09 |
2020-04-22 | 15.69 | 14.5 | 15.53 | 14.69 | 298000.0 | 14.69 |
2020-04-21 | 15.21 | 14.25 | 14.46 | 15.01 | 335100.0 | 15.01 |
2020-04-20 | 15.69 | 14.75 | 15.53 | 15.04 | 365100.0 | 15.04 |
2020-04-17 | 17.33 | 15.54 | 16.65 | 16.16 | 404500.0 | 16.16 |
2020-04-16 | 15.75 | 14.56 | 15.14 | 15.38 | 457200.0 | 15.38 |
2020-04-15 | 15.97 | 14.68 | 15.83 | 15.03 | 333400.0 | 15.03 |
2020-04-14 | 17.5 | 16.0 | 17.01 | 16.56 | 376900.0 | 16.56 |
2020-04-13 | 19.3 | 15.64 | 18.96 | 16.01 | 538400.0 | 16.01 |
2020-04-09 | 19.98 | 18.06 | 18.06 | 18.96 | 758300.0 | 18.96 |
2020-04-08 | 17.58 | 15.26 | 15.6 | 17.3 | 472700.0 | 17.3 |
2020-04-07 | 16.77 | 14.77 | 15.21 | 15.15 | 587900.0 | 15.15 |
2020-04-06 | 14.27 | 11.91 | 12.21 | 13.83 | 464600.0 | 13.83 |
2020-04-03 | 12.38 | 10.83 | 12.09 | 11.27 | 756500.0 | 11.27 |
2020-04-02 | 12.74 | 11.65 | 12.23 | 12.13 | 479900.0 | 12.13 |
2020-04-01 | 13.74 | 12.16 | 13.71 | 12.34 | 468200.0 | 12.34 |
2020-03-31 | 15.46 | 14.16 | 15.42 | 14.51 | 550200.0 | 14.51 |
2020-03-30 | 15.78 | 14.64 | 15.56 | 15.58 | 372900.0 | 15.58 |
2020-03-27 | 16.77 | 15.05 | 16.77 | 15.77 | 632500.0 | 15.77 |
2020-03-26 | 18.32 | 16.43 | 17.48 | 17.5 | 698800.0 | 17.5 |
2020-03-25 | 17.86 | 14.51 | 15.06 | 17.28 | 709400.0 | 17.28 |
2020-03-24 | 14.83 | 12.3 | 12.3 | 14.67 | 641800.0 | 14.67 |
2020-03-23 | 12.29 | 10.95 | 11.97 | 11.8 | 493100.0 | 11.8 |
2020-03-20 | 13.53 | 11.83 | 12.13 | 12.02 | 975900.0 | 12.02 |
2020-03-19 | 12.94 | 9.04 | 10.37 | 12.0 | 1275600.0 | 12.0 |
2020-03-18 | 13.55 | 9.76 | 13.2 | 10.35 | 938300.0 | 10.35 |
2020-03-17 | 16.63 | 12.75 | 16.4 | 14.45 | 1460800.0 | 14.45 |
2020-03-16 | 22.5 | 15.91 | 22.0 | 15.95 | 1000500.0 | 15.95 |
2020-03-13 | 25.8 | 21.75 | 25.49 | 23.98 | 617600.0 | 23.98 |
2020-03-12 | 25.93 | 23.89 | 25.83 | 24.07 | 696000.0 | 24.07 |
2020-03-11 | 29.57 | 26.87 | 29.26 | 27.81 | 556600.0 | 27.81 |
2020-03-10 | 31.1 | 27.67 | 30.47 | 30.14 | 469800.0 | 30.14 |
2020-03-09 | 32.13 | 29.84 | 31.87 | 29.89 | 514800.0 | 29.89 |
2020-03-06 | 34.11 | 32.8 | 33.81 | 33.65 | 436500.0 | 33.65 |
2020-03-05 | 36.14 | 34.21 | 35.37 | 34.81 | 524000.0 | 34.81 |
2020-03-04 | 36.46 | 34.77 | 35.44 | 36.12 | 656700.0 | 36.12 |
2020-03-03 | 35.78 | 33.98 | 34.72 | 34.62 | 762200.0 | 34.62 |
2020-03-02 | 34.57 | 32.94 | 33.52 | 34.54 | 391200.0 | 34.54 |
2020-02-28 | 33.69 | 32.08 | 32.44 | 33.33 | 754200.0 | 33.33 |
2020-02-27 | 34.2 | 32.58 | 33.05 | 33.33 | 435400.0 | 33.33 |
2020-02-26 | 35.18 | 33.68 | 35.0 | 33.86 | 538300.0 | 33.86 |
2020-02-25 | 37.6 | 34.99 | 37.25 | 35.18 | 329000.0 | 35.18 |
2020-02-24 | 37.84 | 37.08 | 37.51 | 37.28 | 375500.0 | 37.28 |
2020-02-21 | 39.31 | 38.28 | 38.85 | 38.3 | 635100.0 | 38.3 |
2020-02-20 | 38.94 | 37.47 | 37.79 | 38.81 | 507100.0 | 38.81 |
2020-02-19 | 38.41 | 37.72 | 37.72 | 38.03 | 383800.0 | 38.03 |
2020-02-18 | 38.28 | 37.19 | 37.57 | 37.51 | 458300.0 | 37.51 |