名前 | Grifols S.A. American Depositary Shares |
ティッカー | GRFS |
国 | Spain |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.85 | 16.57 | 16.76 | 16.59 | 728600.0 | 16.59 |
2021-02-12 | 16.77 | 16.55 | 16.65 | 16.7 | 1066200.0 | 16.7 |
2021-02-11 | 17.03 | 16.67 | 16.92 | 16.72 | 519400.0 | 16.72 |
2021-02-10 | 17.43 | 17.1 | 17.25 | 17.11 | 996000.0 | 17.11 |
2021-02-09 | 17.45 | 17.15 | 17.29 | 17.18 | 604500.0 | 17.18 |
2021-02-08 | 17.55 | 16.97 | 17.0 | 17.41 | 504500.0 | 17.41 |
2021-02-05 | 17.48 | 17.2 | 17.48 | 17.23 | 452400.0 | 17.23 |
2021-02-04 | 17.62 | 17.26 | 17.52 | 17.29 | 895100.0 | 17.29 |
2021-02-03 | 18.2 | 17.4 | 17.44 | 17.85 | 518200.0 | 17.85 |
2021-02-02 | 17.74 | 17.33 | 17.43 | 17.62 | 1250700.0 | 17.62 |
2021-02-01 | 17.75 | 17.39 | 17.44 | 17.5 | 1214300.0 | 17.5 |
2021-01-29 | 18.1 | 17.4 | 17.96 | 17.68 | 1374400.0 | 17.68 |
2021-01-28 | 18.44 | 17.85 | 18.13 | 17.93 | 1150000.0 | 17.93 |
2021-01-27 | 18.75 | 18.0 | 18.69 | 18.35 | 1586400.0 | 18.35 |
2021-01-26 | 18.98 | 18.39 | 18.98 | 18.45 | 597300.0 | 18.45 |
2021-01-25 | 19.05 | 18.72 | 18.98 | 18.98 | 682800.0 | 18.98 |
2021-01-22 | 19.34 | 18.82 | 18.86 | 19.05 | 1076900.0 | 19.05 |
2021-01-21 | 19.73 | 19.08 | 19.66 | 19.33 | 836400.0 | 19.33 |
2021-01-20 | 19.78 | 19.02 | 19.78 | 19.27 | 2023700.0 | 19.27 |
2021-01-19 | 20.49 | 19.61 | 20.41 | 19.78 | 1433500.0 | 19.78 |
2021-01-15 | 19.3 | 19.08 | 19.2 | 19.08 | 761400.0 | 19.08 |
2021-01-14 | 19.57 | 19.0 | 19.05 | 19.15 | 506800.0 | 19.15 |
2021-01-13 | 19.36 | 18.98 | 19.02 | 19.25 | 418000.0 | 19.25 |
2021-01-12 | 19.53 | 18.91 | 19.29 | 19.14 | 944300.0 | 19.14 |
2021-01-11 | 19.65 | 19.08 | 19.13 | 19.53 | 525500.0 | 19.53 |
2021-01-08 | 19.65 | 19.16 | 19.23 | 19.6 | 872200.0 | 19.6 |
2021-01-07 | 19.36 | 18.82 | 18.88 | 19.27 | 492000.0 | 19.27 |
2021-01-06 | 19.38 | 18.72 | 18.72 | 19.21 | 556400.0 | 19.21 |
2021-01-05 | 18.94 | 18.65 | 18.89 | 18.83 | 443200.0 | 18.83 |
2021-01-04 | 19.0 | 18.55 | 18.64 | 18.95 | 487600.0 | 18.95 |
2020-12-31 | 18.57 | 18.3 | 18.53 | 18.44 | 350800.0 | 18.44 |
2020-12-30 | 18.67 | 18.41 | 18.61 | 18.5 | 267800.0 | 18.5 |
2020-12-29 | 18.79 | 18.28 | 18.66 | 18.31 | 461800.0 | 18.31 |
2020-12-28 | 18.78 | 18.43 | 18.65 | 18.44 | 312400.0 | 18.44 |
2020-12-24 | 18.95 | 18.58 | 18.95 | 18.65 | 96500.0 | 18.65 |
2020-12-23 | 18.95 | 18.66 | 18.95 | 18.84 | 771600.0 | 18.84 |
2020-12-22 | 19.16 | 18.81 | 19.16 | 18.93 | 522600.0 | 18.93 |
2020-12-21 | 19.2 | 18.89 | 19.08 | 19.12 | 501700.0 | 19.12 |
2020-12-18 | 19.56 | 19.35 | 19.51 | 19.51 | 814800.0 | 19.51 |
2020-12-17 | 19.72 | 19.19 | 19.22 | 19.67 | 635100.0 | 19.67 |
2020-12-16 | 19.19 | 18.96 | 19.13 | 19.13 | 653900.0 | 19.13 |
2020-12-15 | 19.14 | 18.86 | 19.05 | 19.0 | 679400.0 | 19.0 |
2020-12-14 | 19.29 | 18.7 | 19.02 | 18.84 | 526100.0 | 18.84 |
2020-12-11 | 18.89 | 18.58 | 18.72 | 18.74 | 396600.0 | 18.74 |
2020-12-10 | 19.11 | 18.76 | 18.88 | 19.03 | 411600.0 | 19.03 |
2020-12-09 | 18.76 | 18.43 | 18.73 | 18.59 | 799000.0 | 18.59 |
2020-12-08 | 18.76 | 18.33 | 18.41 | 18.59 | 1019600.0 | 18.59 |
2020-12-07 | 18.68 | 18.34 | 18.63 | 18.41 | 1796300.0 | 18.41 |
2020-12-04 | 18.88 | 18.72 | 18.75 | 18.84 | 660900.0 | 18.84 |
2020-12-03 | 18.93 | 18.67 | 18.88 | 18.77 | 531400.0 | 18.77 |
2020-12-02 | 19.04 | 18.74 | 18.98 | 18.82 | 1257500.0 | 18.82 |
2020-12-01 | 19.33 | 18.63 | 18.68 | 19.25 | 937200.0 | 19.25 |
2020-11-30 | 18.77 | 18.43 | 18.68 | 18.53 | 394500.0 | 18.53 |
2020-11-27 | 18.74 | 18.49 | 18.52 | 18.69 | 731100.0 | 18.69 |
2020-11-25 | 18.44 | 18.17 | 18.38 | 18.21 | 947300.0 | 18.21 |
2020-11-24 | 18.65 | 18.34 | 18.44 | 18.4 | 456400.0 | 18.4 |
2020-11-23 | 18.98 | 18.45 | 18.76 | 18.66 | 477500.0 | 18.66 |
2020-11-20 | 19.11 | 18.75 | 18.92 | 18.83 | 794200.0 | 18.83 |
2020-11-19 | 19.28 | 18.66 | 18.76 | 19.21 | 1073700.0 | 19.21 |
2020-11-18 | 19.11 | 18.76 | 19.0 | 18.88 | 598400.0 | 18.88 |
2020-11-17 | 19.22 | 18.7 | 18.88 | 19.04 | 743200.0 | 19.04 |
2020-11-16 | 19.31 | 18.98 | 19.07 | 19.25 | 1025700.0 | 19.25 |
2020-11-13 | 19.32 | 18.86 | 18.91 | 19.04 | 652900.0 | 19.04 |
2020-11-12 | 19.23 | 18.71 | 18.8 | 18.89 | 663800.0 | 18.89 |
2020-11-11 | 19.07 | 18.68 | 18.81 | 18.83 | 689000.0 | 18.83 |
2020-11-10 | 19.33 | 18.95 | 19.2 | 19.01 | 650700.0 | 19.01 |
2020-11-09 | 19.82 | 19.12 | 19.25 | 19.6 | 1587400.0 | 19.6 |
2020-11-06 | 18.94 | 18.3 | 18.88 | 18.42 | 566500.0 | 18.42 |
2020-11-05 | 18.48 | 17.97 | 18.12 | 18.42 | 906700.0 | 18.42 |
2020-11-04 | 17.99 | 17.43 | 17.55 | 17.59 | 742000.0 | 17.59 |
2020-11-03 | 17.46 | 17.17 | 17.3 | 17.3 | 581900.0 | 17.3 |
2020-11-02 | 17.35 | 16.93 | 17.03 | 17.22 | 632400.0 | 17.22 |
2020-10-30 | 17.0 | 16.55 | 16.65 | 16.98 | 1057400.0 | 16.98 |
2020-10-29 | 17.11 | 16.67 | 17.1 | 16.86 | 512600.0 | 16.66 |
2020-10-28 | 17.72 | 17.26 | 17.52 | 17.33 | 988300.0 | 17.12 |
2020-10-27 | 18.09 | 17.7 | 17.86 | 17.9 | 1398300.0 | 17.69 |
2020-10-26 | 18.65 | 18.03 | 18.41 | 18.04 | 1295000.0 | 17.82 |
2020-10-23 | 18.56 | 18.22 | 18.31 | 18.51 | 1287500.0 | 18.29 |
2020-10-22 | 18.8 | 18.08 | 18.75 | 18.2 | 2392700.0 | 17.98 |
2020-10-21 | 19.67 | 18.98 | 19.36 | 19.03 | 4519700.0 | 18.8 |
2020-10-20 | 19.88 | 19.25 | 19.43 | 19.53 | 1659100.0 | 19.3 |
2020-10-19 | 19.56 | 19.02 | 19.2 | 19.06 | 976900.0 | 18.83 |
2020-10-16 | 19.77 | 19.04 | 19.5 | 19.06 | 1407400.0 | 18.83 |
2020-10-15 | 20.05 | 19.35 | 19.41 | 19.63 | 2622700.0 | 19.4 |
2020-10-14 | 18.59 | 18.3 | 18.44 | 18.35 | 492100.0 | 18.13 |
2020-10-13 | 18.62 | 18.41 | 18.41 | 18.5 | 1226000.0 | 18.28 |
2020-10-12 | 18.75 | 18.39 | 18.53 | 18.6 | 785800.0 | 18.38 |
2020-10-09 | 18.69 | 18.02 | 18.03 | 18.6 | 1170900.0 | 18.38 |
2020-10-08 | 17.88 | 17.53 | 17.67 | 17.75 | 366200.0 | 17.54 |
2020-10-07 | 17.92 | 17.65 | 17.85 | 17.67 | 505800.0 | 17.46 |
2020-10-06 | 18.22 | 17.83 | 17.9 | 17.93 | 1435900.0 | 17.72 |
2020-10-05 | 17.81 | 17.18 | 17.18 | 17.8 | 2045500.0 | 17.59 |
2020-10-02 | 17.42 | 17.07 | 17.3 | 17.07 | 1513600.0 | 16.87 |
2020-10-01 | 17.6 | 17.07 | 17.34 | 17.19 | 2329200.0 | 16.99 |
2020-09-30 | 17.42 | 16.87 | 16.87 | 17.35 | 1803600.0 | 17.14 |
2020-09-29 | 17.22 | 16.67 | 16.91 | 16.81 | 1071400.0 | 16.61 |
2020-09-28 | 17.16 | 16.68 | 16.68 | 16.9 | 565500.0 | 16.7 |
2020-09-25 | 16.69 | 16.43 | 16.47 | 16.57 | 3467600.0 | 16.37 |
2020-09-24 | 16.88 | 16.2 | 16.21 | 16.71 | 12231100.0 | 16.51 |
2020-09-23 | 16.29 | 15.71 | 15.71 | 16.25 | 1423500.0 | 16.06 |
2020-09-22 | 15.93 | 15.69 | 15.8 | 15.72 | 1652400.0 | 15.53 |
2020-09-21 | 15.91 | 15.62 | 15.85 | 15.88 | 914500.0 | 15.69 |
2020-09-18 | 16.71 | 15.97 | 16.63 | 16.16 | 1351100.0 | 15.97 |
2020-09-17 | 16.85 | 16.46 | 16.62 | 16.68 | 837500.0 | 16.48 |
2020-09-16 | 16.96 | 16.61 | 16.86 | 16.62 | 865300.0 | 16.42 |
2020-09-15 | 17.12 | 16.6 | 17.06 | 16.62 | 1140700.0 | 16.42 |
2020-09-14 | 16.78 | 16.25 | 16.28 | 16.55 | 2163600.0 | 16.35 |
2020-09-11 | 15.93 | 15.64 | 15.91 | 15.83 | 1332000.0 | 15.64 |
2020-09-10 | 16.46 | 15.49 | 16.41 | 15.6 | 1322200.0 | 15.41 |
2020-09-09 | 16.74 | 16.23 | 16.45 | 16.3 | 1111100.0 | 16.11 |
2020-09-08 | 16.2 | 15.75 | 15.89 | 15.87 | 1203000.0 | 15.68 |
2020-09-04 | 15.77 | 15.18 | 15.64 | 15.4 | 761400.0 | 15.22 |
2020-09-03 | 16.17 | 15.59 | 16.03 | 15.71 | 757900.0 | 15.52 |
2020-09-02 | 16.11 | 15.79 | 15.83 | 16.0 | 731800.0 | 15.81 |
2020-09-01 | 16.17 | 15.63 | 16.01 | 15.8 | 944300.0 | 15.61 |
2020-08-31 | 16.29 | 16.01 | 16.14 | 16.03 | 1026000.0 | 15.84 |
2020-08-28 | 16.37 | 15.83 | 16.33 | 15.97 | 1423400.0 | 15.78 |
2020-08-27 | 16.63 | 16.08 | 16.55 | 16.2 | 1695800.0 | 16.01 |
2020-08-26 | 16.94 | 16.28 | 16.94 | 16.29 | 1334000.0 | 16.1 |
2020-08-25 | 17.04 | 16.56 | 16.81 | 16.76 | 3208400.0 | 16.56 |
2020-08-24 | 17.86 | 16.56 | 17.86 | 16.69 | 1984700.0 | 16.49 |
2020-08-21 | 17.09 | 16.59 | 17.05 | 16.69 | 1769900.0 | 16.49 |
2020-08-20 | 17.43 | 16.95 | 17.33 | 17.1 | 2051000.0 | 16.9 |
2020-08-19 | 18.01 | 17.34 | 17.94 | 17.42 | 1690700.0 | 17.21 |
2020-08-18 | 18.2 | 17.92 | 18.11 | 17.99 | 861400.0 | 17.78 |
2020-08-17 | 18.28 | 18.01 | 18.06 | 18.1 | 2006600.0 | 17.88 |
2020-08-14 | 18.35 | 17.8 | 18.15 | 17.99 | 2025400.0 | 17.78 |
2020-08-13 | 18.85 | 18.35 | 18.52 | 18.37 | 555900.0 | 18.15 |
2020-08-12 | 18.45 | 18.19 | 18.24 | 18.3 | 513200.0 | 18.08 |
2020-08-11 | 18.23 | 17.93 | 18.03 | 17.99 | 993800.0 | 17.78 |
2020-08-10 | 18.3 | 17.34 | 18.3 | 17.45 | 4894200.0 | 17.24 |
2020-08-07 | 18.38 | 18.16 | 18.31 | 18.24 | 560500.0 | 18.02 |
2020-08-06 | 18.79 | 18.39 | 18.75 | 18.49 | 264900.0 | 18.27 |
2020-08-05 | 19.04 | 18.61 | 19.01 | 18.65 | 1343100.0 | 18.43 |
2020-08-04 | 19.17 | 18.88 | 19.06 | 18.98 | 461300.0 | 18.75 |
2020-08-03 | 19.22 | 18.78 | 18.92 | 19.08 | 991700.0 | 18.85 |
2020-07-31 | 19.36 | 18.69 | 19.35 | 18.87 | 834000.0 | 18.65 |
2020-07-30 | 19.32 | 18.59 | 18.82 | 19.31 | 1112900.0 | 19.08 |
2020-07-29 | 19.3 | 18.78 | 19.27 | 19.29 | 1107900.0 | 19.06 |
2020-07-28 | 19.4 | 18.94 | 18.94 | 19.23 | 958000.0 | 19.0 |
2020-07-27 | 18.97 | 18.43 | 18.53 | 18.85 | 1126100.0 | 18.63 |
2020-07-24 | 18.88 | 18.31 | 18.88 | 18.53 | 1543100.0 | 18.31 |
2020-07-23 | 19.94 | 19.31 | 19.94 | 19.43 | 1073400.0 | 19.2 |
2020-07-22 | 20.07 | 19.74 | 19.97 | 19.82 | 393400.0 | 19.58 |
2020-07-21 | 20.11 | 19.6 | 20.11 | 19.66 | 494900.0 | 19.43 |
2020-07-20 | 20.6 | 20.09 | 20.42 | 20.16 | 779500.0 | 19.92 |
2020-07-17 | 19.79 | 19.53 | 19.69 | 19.66 | 2012400.0 | 19.43 |
2020-07-16 | 19.78 | 19.54 | 19.55 | 19.73 | 2811900.0 | 19.49 |
2020-07-15 | 19.74 | 19.44 | 19.69 | 19.46 | 512300.0 | 19.23 |
2020-07-14 | 19.22 | 18.76 | 18.82 | 19.22 | 447900.0 | 18.99 |
2020-07-13 | 19.06 | 18.56 | 18.78 | 18.66 | 439400.0 | 18.44 |
2020-07-10 | 18.79 | 18.44 | 18.77 | 18.56 | 560500.0 | 18.34 |
2020-07-09 | 18.76 | 18.4 | 18.58 | 18.62 | 417400.0 | 18.4 |
2020-07-08 | 19.0 | 18.49 | 18.75 | 18.59 | 587900.0 | 18.37 |
2020-07-07 | 19.04 | 18.64 | 18.96 | 18.7 | 744500.0 | 18.48 |
2020-07-06 | 19.28 | 19.05 | 19.11 | 19.05 | 605900.0 | 18.82 |
2020-07-02 | 18.95 | 18.45 | 18.45 | 18.7 | 560900.0 | 18.48 |
2020-07-01 | 18.53 | 18.22 | 18.31 | 18.26 | 988800.0 | 18.04 |
2020-06-30 | 18.52 | 18.23 | 18.5 | 18.24 | 636400.0 | 18.02 |
2020-06-29 | 18.8 | 18.43 | 18.66 | 18.64 | 517900.0 | 18.42 |
2020-06-26 | 19.01 | 18.6 | 18.65 | 18.73 | 800300.0 | 18.51 |
2020-06-25 | 18.83 | 18.38 | 18.68 | 18.8 | 849400.0 | 18.58 |
2020-06-24 | 19.54 | 18.74 | 19.54 | 18.77 | 620700.0 | 18.55 |
2020-06-23 | 20.24 | 19.67 | 20.24 | 19.8 | 13394900.0 | 19.56 |
2020-06-22 | 19.99 | 19.44 | 19.64 | 19.99 | 928900.0 | 19.75 |
2020-06-19 | 20.28 | 19.4 | 19.69 | 19.48 | 958900.0 | 19.25 |
2020-06-18 | 19.93 | 19.53 | 19.87 | 19.71 | 811200.0 | 19.48 |
2020-06-17 | 19.99 | 19.41 | 19.64 | 19.46 | 1374200.0 | 19.23 |
2020-06-16 | 19.6 | 19.24 | 19.52 | 19.34 | 1177400.0 | 19.11 |
2020-06-15 | 19.21 | 18.97 | 19.02 | 19.18 | 786000.0 | 18.95 |
2020-06-12 | 19.8 | 18.98 | 19.61 | 19.22 | 790500.0 | 18.99 |
2020-06-11 | 20.0 | 19.27 | 19.88 | 19.48 | 1529000.0 | 19.25 |
2020-06-10 | 20.19 | 19.36 | 19.94 | 19.73 | 1253500.0 | 19.49 |
2020-06-09 | 20.12 | 19.66 | 19.73 | 19.72 | 1537400.0 | 19.48 |
2020-06-08 | 20.02 | 19.26 | 19.9 | 19.6 | 1702600.0 | 19.37 |
2020-06-05 | 20.23 | 19.84 | 20.18 | 20.02 | 1097200.0 | 19.78 |
2020-06-04 | 20.12 | 19.7 | 19.76 | 19.75 | 889100.0 | 19.51 |
2020-06-03 | 19.98 | 19.66 | 19.98 | 19.69 | 1781900.0 | 19.46 |
2020-06-02 | 20.2 | 19.47 | 19.58 | 20.12 | 711400.0 | 19.88 |
2020-06-01 | 19.76 | 19.18 | 19.64 | 19.69 | 1198300.0 | 19.46 |
2020-05-29 | 19.5 | 18.85 | 19.5 | 18.93 | 1201600.0 | 18.7 |
2020-05-28 | 19.5 | 18.72 | 19.5 | 18.76 | 1469800.0 | 18.54 |
2020-05-27 | 19.96 | 19.27 | 19.96 | 19.32 | 941800.0 | 19.09 |
2020-05-26 | 20.6 | 19.93 | 20.37 | 20.1 | 1256700.0 | 19.86 |
2020-05-22 | 20.89 | 20.37 | 20.65 | 20.61 | 786400.0 | 20.36 |
2020-05-21 | 20.98 | 20.53 | 20.72 | 20.8 | 491500.0 | 20.55 |
2020-05-20 | 20.58 | 20.29 | 20.44 | 20.35 | 1085200.0 | 20.11 |
2020-05-19 | 20.58 | 20.15 | 20.22 | 20.34 | 1625900.0 | 20.1 |
2020-05-18 | 20.57 | 19.84 | 19.84 | 20.35 | 636100.0 | 20.11 |
2020-05-15 | 19.7 | 19.09 | 19.53 | 19.31 | 438600.0 | 19.08 |
2020-05-14 | 19.86 | 19.23 | 19.6 | 19.6 | 405800.0 | 19.37 |
2020-05-13 | 19.98 | 17.72 | 19.65 | 19.55 | 461200.0 | 19.32 |
2020-05-12 | 19.97 | 19.45 | 19.97 | 19.48 | 450500.0 | 19.25 |
2020-05-11 | 20.13 | 19.56 | 19.75 | 20.0 | 308400.0 | 19.76 |
2020-05-08 | 19.82 | 19.34 | 19.51 | 19.75 | 203900.0 | 19.51 |
2020-05-07 | 19.79 | 19.08 | 19.79 | 19.08 | 411000.0 | 18.85 |
2020-05-06 | 20.2 | 19.14 | 20.2 | 19.6 | 330300.0 | 19.37 |
2020-05-05 | 20.18 | 19.65 | 19.87 | 20.05 | 231400.0 | 19.81 |
2020-05-04 | 20.14 | 19.61 | 20.14 | 19.83 | 895500.0 | 19.59 |
2020-05-01 | 20.27 | 19.39 | 20.09 | 19.83 | 296700.0 | 19.59 |
2020-04-30 | 20.84 | 20.24 | 20.84 | 20.3 | 1078300.0 | 20.06 |
2020-04-29 | 21.1 | 20.57 | 20.9 | 20.73 | 1112400.0 | 20.48 |
2020-04-28 | 21.01 | 20.63 | 20.86 | 20.8 | 800200.0 | 20.55 |
2020-04-27 | 21.14 | 20.57 | 20.81 | 20.73 | 738700.0 | 20.48 |
2020-04-24 | 20.7 | 20.12 | 20.65 | 20.24 | 571400.0 | 20.0 |
2020-04-23 | 20.9 | 20.32 | 20.59 | 20.51 | 883400.0 | 20.27 |
2020-04-22 | 21.4 | 20.33 | 21.4 | 20.55 | 411200.0 | 20.31 |
2020-04-21 | 21.88 | 21.2 | 21.2 | 21.45 | 1438300.0 | 21.19 |
2020-04-20 | 21.2 | 20.76 | 21.08 | 21.0 | 499300.0 | 20.75 |
2020-04-17 | 21.21 | 20.51 | 21.01 | 20.92 | 1343100.0 | 20.67 |
2020-04-16 | 21.57 | 20.23 | 20.51 | 21.24 | 586700.0 | 20.99 |
2020-04-15 | 20.67 | 19.71 | 19.91 | 20.35 | 335000.0 | 20.11 |
2020-04-14 | 20.78 | 20.14 | 20.33 | 20.4 | 608700.0 | 20.16 |
2020-04-13 | 20.55 | 19.44 | 20.18 | 19.83 | 245000.0 | 19.59 |
2020-04-09 | 20.36 | 19.5 | 20.36 | 19.77 | 285800.0 | 19.53 |
2020-04-08 | 20.49 | 19.67 | 19.96 | 20.39 | 442900.0 | 20.15 |
2020-04-07 | 20.41 | 19.57 | 19.81 | 20.0 | 563700.0 | 19.76 |
2020-04-06 | 20.16 | 19.07 | 19.77 | 19.36 | 1070700.0 | 19.13 |
2020-04-03 | 19.98 | 18.55 | 19.65 | 19.18 | 531000.0 | 18.95 |
2020-04-02 | 19.88 | 18.85 | 19.27 | 19.79 | 1377800.0 | 19.55 |
2020-04-01 | 19.97 | 19.08 | 19.89 | 19.43 | 562700.0 | 19.2 |
2020-03-31 | 20.34 | 19.37 | 19.73 | 20.14 | 410400.0 | 19.9 |
2020-03-30 | 20.68 | 19.93 | 20.44 | 20.6 | 580200.0 | 20.35 |
2020-03-27 | 20.7 | 19.21 | 19.68 | 20.65 | 587600.0 | 20.4 |
2020-03-26 | 19.9 | 18.93 | 19.53 | 19.52 | 621100.0 | 19.29 |
2020-03-25 | 18.61 | 17.6 | 18.61 | 17.77 | 2240400.0 | 17.56 |
2020-03-24 | 19.37 | 17.91 | 18.94 | 18.7 | 691000.0 | 18.48 |
2020-03-23 | 18.66 | 17.38 | 18.66 | 18.15 | 882800.0 | 17.93 |
2020-03-20 | 18.57 | 17.38 | 18.12 | 18.13 | 1281200.0 | 17.91 |
2020-03-19 | 18.82 | 16.95 | 17.43 | 17.59 | 3284000.0 | 17.38 |
2020-03-18 | 17.23 | 15.8 | 16.4 | 16.8 | 2292700.0 | 16.6 |
2020-03-17 | 17.72 | 15.92 | 16.44 | 17.66 | 1592400.0 | 17.45 |
2020-03-16 | 17.48 | 13.4 | 17.29 | 16.28 | 1744700.0 | 16.09 |
2020-03-13 | 19.99 | 18.42 | 19.78 | 19.44 | 2166500.0 | 19.21 |
2020-03-12 | 19.13 | 17.0 | 19.0 | 18.52 | 1140900.0 | 18.3 |
2020-03-11 | 21.07 | 20.16 | 20.98 | 20.36 | 1797300.0 | 20.12 |
2020-03-10 | 22.13 | 21.24 | 21.84 | 22.12 | 2515200.0 | 21.86 |
2020-03-09 | 21.96 | 21.2 | 21.24 | 21.29 | 1882400.0 | 21.04 |
2020-03-06 | 22.18 | 21.65 | 21.91 | 22.06 | 1726100.0 | 21.8 |
2020-03-05 | 22.57 | 22.21 | 22.48 | 22.35 | 1293500.0 | 22.08 |
2020-03-04 | 23.17 | 22.6 | 22.93 | 23.05 | 1188000.0 | 22.78 |
2020-03-03 | 23.4 | 22.18 | 23.07 | 22.57 | 1409500.0 | 22.3 |
2020-03-02 | 23.04 | 22.14 | 22.6 | 23.03 | 2746200.0 | 22.76 |
2020-02-28 | 22.55 | 21.27 | 22.39 | 21.41 | 3237800.0 | 21.15 |
2020-02-27 | 23.8 | 23.12 | 23.25 | 23.48 | 2340400.0 | 23.2 |
2020-02-26 | 24.58 | 24.3 | 24.37 | 24.41 | 1411400.0 | 24.12 |
2020-02-25 | 24.63 | 24.39 | 24.57 | 24.5 | 1905600.0 | 24.21 |
2020-02-24 | 24.9 | 24.56 | 24.71 | 24.74 | 1433900.0 | 24.45 |
2020-02-21 | 25.73 | 25.3 | 25.38 | 25.63 | 942800.0 | 25.32 |
2020-02-20 | 25.42 | 25.16 | 25.28 | 25.41 | 1016300.0 | 25.11 |
2020-02-19 | 25.31 | 24.98 | 24.99 | 25.3 | 869700.0 | 25.0 |
2020-02-18 | 24.85 | 24.5 | 24.62 | 24.81 | 795500.0 | 24.51 |