名前 | The Simply Good Foods Company Common Stock |
ティッカー | SMPL |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 30.28 | 28.73 | 30.09 | 29.42 | 479800.0 | 29.42 |
2021-02-12 | 30.51 | 29.96 | 30.12 | 30.1 | 257900.0 | 30.1 |
2021-02-11 | 30.42 | 29.53 | 29.98 | 30.33 | 436400.0 | 30.33 |
2021-02-10 | 30.23 | 29.66 | 29.94 | 29.99 | 321400.0 | 29.99 |
2021-02-09 | 29.93 | 29.31 | 29.64 | 29.67 | 311300.0 | 29.67 |
2021-02-08 | 29.49 | 28.53 | 28.74 | 29.46 | 353000.0 | 29.46 |
2021-02-05 | 29.2 | 28.46 | 28.84 | 28.62 | 428100.0 | 28.62 |
2021-02-04 | 28.9 | 28.38 | 28.62 | 28.68 | 529700.0 | 28.68 |
2021-02-03 | 29.72 | 28.34 | 29.46 | 28.88 | 588000.0 | 28.88 |
2021-02-02 | 29.97 | 28.72 | 29.36 | 29.86 | 428300.0 | 29.86 |
2021-02-01 | 29.44 | 28.17 | 28.73 | 29.09 | 524900.0 | 29.09 |
2021-01-29 | 29.43 | 28.47 | 28.72 | 28.54 | 500800.0 | 28.54 |
2021-01-28 | 29.25 | 28.17 | 28.36 | 28.78 | 881600.0 | 28.78 |
2021-01-27 | 28.84 | 28.09 | 28.41 | 28.53 | 808900.0 | 28.53 |
2021-01-26 | 29.19 | 28.19 | 28.69 | 28.97 | 349700.0 | 28.97 |
2021-01-25 | 29.25 | 27.35 | 27.4 | 28.4 | 813300.0 | 28.4 |
2021-01-22 | 27.49 | 27.0 | 27.07 | 27.4 | 492300.0 | 27.4 |
2021-01-21 | 27.61 | 27.0 | 27.52 | 27.36 | 442300.0 | 27.36 |
2021-01-20 | 27.46 | 26.79 | 27.06 | 27.38 | 476800.0 | 27.38 |
2021-01-19 | 28.28 | 26.78 | 27.99 | 27.01 | 694100.0 | 27.01 |
2021-01-15 | 28.37 | 27.77 | 27.84 | 28.0 | 510800.0 | 28.0 |
2021-01-14 | 29.03 | 27.77 | 28.9 | 28.17 | 665700.0 | 28.17 |
2021-01-13 | 29.01 | 28.26 | 28.69 | 28.7 | 640000.0 | 28.7 |
2021-01-12 | 29.77 | 28.4 | 29.61 | 28.71 | 967200.0 | 28.71 |
2021-01-11 | 29.84 | 29.14 | 29.57 | 29.43 | 600600.0 | 29.43 |
2021-01-08 | 30.43 | 28.94 | 30.23 | 29.77 | 781100.0 | 29.77 |
2021-01-07 | 30.68 | 29.27 | 30.11 | 30.07 | 1003000.0 | 30.07 |
2021-01-06 | 30.99 | 29.19 | 30.5 | 30.06 | 1443800.0 | 30.06 |
2021-01-05 | 30.48 | 29.42 | 29.6 | 30.45 | 1157100.0 | 30.45 |
2021-01-04 | 32.03 | 29.52 | 32.02 | 29.71 | 1341300.0 | 29.71 |
2020-12-31 | 31.5 | 30.1 | 30.27 | 31.36 | 1372000.0 | 31.36 |
2020-12-30 | 30.61 | 29.86 | 29.86 | 30.37 | 1155000.0 | 30.37 |
2020-12-29 | 30.61 | 29.46 | 30.16 | 29.75 | 1341900.0 | 29.75 |
2020-12-28 | 30.75 | 29.3 | 30.02 | 30.28 | 17182500.0 | 30.28 |
2020-12-24 | 30.09 | 28.6 | 28.74 | 29.89 | 1617800.0 | 29.89 |
2020-12-23 | 29.11 | 28.37 | 28.7 | 28.74 | 1810500.0 | 28.74 |
2020-12-22 | 29.49 | 27.85 | 29.22 | 28.62 | 5194900.0 | 28.62 |
2020-12-21 | 25.97 | 24.67 | 24.87 | 25.81 | 567000.0 | 25.81 |
2020-12-18 | 26.37 | 25.67 | 25.8 | 25.74 | 951000.0 | 25.74 |
2020-12-17 | 26.34 | 25.4 | 25.4 | 25.83 | 424600.0 | 25.83 |
2020-12-16 | 26.05 | 25.4 | 25.91 | 25.76 | 424500.0 | 25.76 |
2020-12-15 | 26.03 | 25.26 | 25.98 | 25.72 | 659200.0 | 25.72 |
2020-12-14 | 26.07 | 24.97 | 25.07 | 25.82 | 749500.0 | 25.82 |
2020-12-11 | 25.18 | 24.33 | 24.78 | 25.01 | 563300.0 | 25.01 |
2020-12-10 | 24.95 | 24.19 | 24.54 | 24.9 | 591000.0 | 24.9 |
2020-12-09 | 24.78 | 23.75 | 24.1 | 24.67 | 748700.0 | 24.67 |
2020-12-08 | 24.36 | 23.11 | 23.2 | 24.12 | 407800.0 | 24.12 |
2020-12-07 | 23.24 | 22.8 | 23.07 | 23.21 | 352800.0 | 23.21 |
2020-12-04 | 23.18 | 22.38 | 22.46 | 23.16 | 498500.0 | 23.16 |
2020-12-03 | 23.06 | 21.83 | 21.83 | 22.45 | 1702900.0 | 22.45 |
2020-12-02 | 21.95 | 21.66 | 21.92 | 21.71 | 577000.0 | 21.71 |
2020-12-01 | 22.18 | 21.46 | 21.97 | 21.88 | 1145900.0 | 21.88 |
2020-11-30 | 22.18 | 21.21 | 22.02 | 21.74 | 1142900.0 | 21.74 |
2020-11-27 | 22.65 | 22.31 | 22.57 | 22.36 | 280700.0 | 22.36 |
2020-11-25 | 23.07 | 22.31 | 23.04 | 22.47 | 1427100.0 | 22.47 |
2020-11-24 | 23.42 | 22.67 | 23.4 | 23.0 | 1760700.0 | 23.0 |
2020-11-23 | 23.85 | 23.14 | 23.72 | 23.36 | 753300.0 | 23.36 |
2020-11-20 | 23.83 | 23.31 | 23.54 | 23.61 | 508800.0 | 23.61 |
2020-11-19 | 24.16 | 23.5 | 24.15 | 23.78 | 598200.0 | 23.78 |
2020-11-18 | 24.96 | 24.18 | 24.76 | 24.24 | 830000.0 | 24.24 |
2020-11-17 | 24.9 | 23.8 | 24.11 | 24.56 | 965100.0 | 24.56 |
2020-11-16 | 24.8 | 24.1 | 24.24 | 24.53 | 676600.0 | 24.53 |
2020-11-13 | 24.0 | 23.27 | 23.7 | 23.89 | 909200.0 | 23.89 |
2020-11-12 | 23.63 | 22.36 | 22.42 | 23.58 | 1533700.0 | 23.58 |
2020-11-11 | 23.29 | 22.17 | 22.43 | 22.61 | 1060300.0 | 22.61 |
2020-11-10 | 23.13 | 22.16 | 22.33 | 22.41 | 2031300.0 | 22.41 |
2020-11-09 | 23.09 | 21.35 | 21.57 | 22.38 | 1258900.0 | 22.38 |
2020-11-06 | 20.95 | 20.15 | 20.48 | 20.28 | 731300.0 | 20.28 |
2020-11-05 | 20.61 | 19.64 | 19.64 | 20.51 | 1133600.0 | 20.51 |
2020-11-04 | 19.67 | 19.03 | 19.34 | 19.38 | 1268200.0 | 19.38 |
2020-11-03 | 19.78 | 19.01 | 19.31 | 19.3 | 986400.0 | 19.3 |
2020-11-02 | 19.15 | 18.72 | 18.98 | 18.84 | 598900.0 | 18.84 |
2020-10-30 | 18.99 | 18.62 | 18.75 | 18.8 | 825100.0 | 18.8 |
2020-10-29 | 19.12 | 18.63 | 18.97 | 18.77 | 1182600.0 | 18.77 |
2020-10-28 | 20.28 | 18.93 | 19.88 | 18.98 | 1068300.0 | 18.98 |
2020-10-27 | 20.5 | 19.86 | 20.18 | 20.24 | 1414200.0 | 20.24 |
2020-10-26 | 21.44 | 19.94 | 20.51 | 20.08 | 1537700.0 | 20.08 |
2020-10-23 | 21.54 | 20.91 | 21.15 | 21.15 | 1519800.0 | 21.15 |
2020-10-22 | 21.18 | 20.56 | 20.74 | 20.99 | 1202900.0 | 20.99 |
2020-10-21 | 21.23 | 20.63 | 20.87 | 20.84 | 874800.0 | 20.84 |
2020-10-20 | 21.5 | 20.77 | 21.43 | 20.86 | 560700.0 | 20.86 |
2020-10-19 | 22.26 | 21.16 | 21.93 | 21.24 | 479300.0 | 21.24 |
2020-10-16 | 22.48 | 21.6 | 22.43 | 21.77 | 615900.0 | 21.77 |
2020-10-15 | 22.6 | 21.64 | 21.8 | 22.56 | 294700.0 | 22.56 |
2020-10-14 | 22.53 | 21.9 | 22.2 | 21.99 | 365700.0 | 21.99 |
2020-10-13 | 22.61 | 21.96 | 22.11 | 22.18 | 568400.0 | 22.18 |
2020-10-12 | 22.5 | 21.69 | 21.8 | 22.33 | 596700.0 | 22.33 |
2020-10-09 | 22.19 | 21.65 | 21.99 | 21.79 | 675600.0 | 21.79 |
2020-10-08 | 22.36 | 21.78 | 22.18 | 21.92 | 560600.0 | 21.92 |
2020-10-07 | 22.38 | 21.74 | 22.03 | 21.9 | 541400.0 | 21.9 |
2020-10-06 | 22.78 | 21.73 | 22.72 | 21.89 | 514100.0 | 21.89 |
2020-10-05 | 22.85 | 22.17 | 22.78 | 22.54 | 464400.0 | 22.54 |
2020-10-02 | 22.8 | 21.64 | 21.69 | 22.65 | 418400.0 | 22.65 |
2020-10-01 | 22.34 | 21.57 | 22.17 | 22.16 | 664600.0 | 22.16 |
2020-09-30 | 22.43 | 21.65 | 21.65 | 22.05 | 531900.0 | 22.05 |
2020-09-29 | 22.06 | 21.39 | 22.06 | 21.75 | 430500.0 | 21.75 |
2020-09-28 | 22.37 | 21.93 | 22.11 | 22.0 | 484700.0 | 22.0 |
2020-09-25 | 21.96 | 21.32 | 21.61 | 21.77 | 481500.0 | 21.77 |
2020-09-24 | 21.77 | 20.92 | 21.19 | 21.65 | 441800.0 | 21.65 |
2020-09-23 | 22.32 | 21.25 | 22.09 | 21.35 | 457700.0 | 21.35 |
2020-09-22 | 23.31 | 21.78 | 22.17 | 22.23 | 914300.0 | 22.23 |
2020-09-21 | 22.25 | 21.25 | 21.53 | 21.71 | 554100.0 | 21.71 |
2020-09-18 | 22.6 | 21.74 | 22.6 | 22.07 | 870400.0 | 22.07 |
2020-09-17 | 22.56 | 21.91 | 22.45 | 22.2 | 350700.0 | 22.2 |
2020-09-16 | 23.02 | 22.51 | 22.84 | 22.74 | 414800.0 | 22.74 |
2020-09-15 | 22.98 | 22.38 | 22.89 | 22.6 | 426900.0 | 22.6 |
2020-09-14 | 23.0 | 22.41 | 22.62 | 22.71 | 373600.0 | 22.71 |
2020-09-11 | 23.14 | 22.36 | 23.14 | 22.68 | 375000.0 | 22.68 |
2020-09-10 | 23.57 | 22.56 | 23.54 | 22.75 | 545500.0 | 22.75 |
2020-09-09 | 23.68 | 22.62 | 22.98 | 23.45 | 457000.0 | 23.45 |
2020-09-08 | 23.49 | 22.85 | 23.28 | 22.88 | 417800.0 | 22.88 |
2020-09-04 | 24.27 | 23.32 | 24.21 | 23.68 | 356900.0 | 23.68 |
2020-09-03 | 25.61 | 23.7 | 24.93 | 23.94 | 560400.0 | 23.94 |
2020-09-02 | 25.09 | 24.27 | 24.27 | 24.89 | 365200.0 | 24.89 |
2020-09-01 | 24.92 | 24.31 | 24.69 | 24.69 | 489200.0 | 24.69 |
2020-08-31 | 25.29 | 24.81 | 25.24 | 24.85 | 398100.0 | 24.85 |
2020-08-28 | 25.45 | 24.75 | 25.28 | 25.39 | 502600.0 | 25.39 |
2020-08-27 | 25.42 | 24.16 | 24.75 | 25.02 | 334800.0 | 25.02 |
2020-08-26 | 24.6 | 24.06 | 24.4 | 24.57 | 428100.0 | 24.57 |
2020-08-25 | 25.19 | 24.24 | 25.19 | 24.33 | 384600.0 | 24.33 |
2020-08-24 | 25.21 | 24.57 | 24.74 | 25.02 | 404200.0 | 25.02 |
2020-08-21 | 24.78 | 24.35 | 24.59 | 24.59 | 631900.0 | 24.59 |
2020-08-20 | 24.78 | 23.8 | 24.08 | 24.54 | 409500.0 | 24.54 |
2020-08-19 | 24.75 | 24.18 | 24.65 | 24.34 | 517300.0 | 24.34 |
2020-08-18 | 25.06 | 24.45 | 25.06 | 24.61 | 317300.0 | 24.61 |
2020-08-17 | 25.21 | 24.52 | 24.61 | 24.85 | 574800.0 | 24.85 |
2020-08-14 | 25.04 | 24.63 | 25.04 | 25.01 | 243000.0 | 25.01 |
2020-08-13 | 25.28 | 24.51 | 24.52 | 25.05 | 440200.0 | 25.05 |
2020-08-12 | 24.88 | 24.43 | 24.65 | 24.47 | 264600.0 | 24.47 |
2020-08-11 | 25.36 | 24.34 | 25.3 | 24.47 | 404100.0 | 24.47 |
2020-08-10 | 25.21 | 24.3 | 24.42 | 25.1 | 650800.0 | 25.1 |
2020-08-07 | 24.63 | 24.0 | 24.38 | 24.38 | 785400.0 | 24.38 |
2020-08-06 | 24.56 | 24.05 | 24.06 | 24.36 | 408400.0 | 24.36 |
2020-08-05 | 24.85 | 23.97 | 24.81 | 24.12 | 474600.0 | 24.12 |
2020-08-04 | 24.92 | 23.82 | 24.0 | 24.73 | 898200.0 | 24.73 |
2020-08-03 | 24.44 | 23.84 | 24.26 | 23.95 | 463500.0 | 23.95 |
2020-07-31 | 24.15 | 23.28 | 23.45 | 24.04 | 794900.0 | 24.04 |
2020-07-30 | 23.99 | 23.19 | 23.7 | 23.54 | 679800.0 | 23.54 |
2020-07-29 | 24.36 | 23.76 | 24.29 | 24.01 | 674400.0 | 24.01 |
2020-07-28 | 24.66 | 24.1 | 24.41 | 24.15 | 643700.0 | 24.15 |
2020-07-27 | 24.44 | 23.84 | 23.89 | 24.41 | 621500.0 | 24.41 |
2020-07-24 | 24.18 | 23.79 | 23.97 | 24.0 | 643000.0 | 24.0 |
2020-07-23 | 24.2 | 23.61 | 23.63 | 24.08 | 993700.0 | 24.08 |
2020-07-22 | 23.77 | 23.11 | 23.28 | 23.69 | 797100.0 | 23.69 |
2020-07-21 | 23.69 | 22.52 | 22.52 | 23.44 | 1292400.0 | 23.44 |
2020-07-20 | 22.77 | 22.19 | 22.45 | 22.27 | 576700.0 | 22.27 |
2020-07-17 | 22.76 | 22.09 | 22.09 | 22.44 | 628800.0 | 22.44 |
2020-07-16 | 22.49 | 22.05 | 22.17 | 22.18 | 539100.0 | 22.18 |
2020-07-15 | 23.2 | 22.09 | 22.09 | 22.38 | 1589100.0 | 22.38 |
2020-07-14 | 22.2 | 21.08 | 21.44 | 21.99 | 1044900.0 | 21.99 |
2020-07-13 | 22.11 | 21.09 | 21.27 | 21.62 | 1737600.0 | 21.62 |
2020-07-10 | 21.44 | 20.53 | 21.25 | 21.02 | 1327500.0 | 21.02 |
2020-07-09 | 22.5 | 21.21 | 22.26 | 21.31 | 2286100.0 | 21.31 |
2020-07-08 | 22.9 | 21.42 | 22.3 | 22.18 | 3830000.0 | 22.18 |
2020-07-07 | 22.0 | 20.63 | 21.1 | 21.19 | 2168100.0 | 21.19 |
2020-07-06 | 21.55 | 20.68 | 20.71 | 21.05 | 3097000.0 | 21.05 |
2020-07-02 | 20.38 | 19.22 | 19.22 | 20.2 | 1955800.0 | 20.2 |
2020-07-01 | 19.03 | 18.41 | 18.59 | 18.83 | 926100.0 | 18.83 |
2020-06-30 | 18.85 | 18.16 | 18.83 | 18.58 | 1168000.0 | 18.58 |
2020-06-29 | 19.05 | 17.37 | 17.39 | 18.84 | 1942500.0 | 18.84 |
2020-06-26 | 18.85 | 17.21 | 18.65 | 17.24 | 1667900.0 | 17.24 |
2020-06-25 | 18.64 | 17.89 | 18.61 | 18.62 | 995800.0 | 18.62 |
2020-06-24 | 19.88 | 18.58 | 18.8 | 18.76 | 2092500.0 | 18.76 |
2020-06-23 | 18.91 | 17.81 | 17.85 | 18.86 | 1350800.0 | 18.86 |
2020-06-22 | 18.0 | 17.31 | 17.62 | 17.67 | 730600.0 | 17.67 |
2020-06-19 | 18.14 | 17.48 | 17.56 | 17.7 | 1168700.0 | 17.7 |
2020-06-18 | 17.51 | 17.15 | 17.3 | 17.41 | 560400.0 | 17.41 |
2020-06-17 | 17.89 | 17.36 | 17.61 | 17.61 | 549900.0 | 17.61 |
2020-06-16 | 17.93 | 17.26 | 17.42 | 17.56 | 1271900.0 | 17.56 |
2020-06-15 | 17.16 | 16.54 | 16.64 | 17.0 | 1017600.0 | 17.0 |
2020-06-12 | 17.62 | 16.81 | 17.41 | 17.0 | 834900.0 | 17.0 |
2020-06-11 | 17.7 | 16.92 | 17.41 | 16.93 | 1647900.0 | 16.93 |
2020-06-10 | 18.71 | 17.81 | 18.52 | 18.21 | 855400.0 | 18.21 |
2020-06-09 | 18.72 | 17.74 | 18.58 | 18.53 | 1216700.0 | 18.53 |
2020-06-08 | 18.92 | 18.18 | 18.18 | 18.92 | 1117300.0 | 18.92 |
2020-06-05 | 18.01 | 16.82 | 17.1 | 17.89 | 1128500.0 | 17.89 |
2020-06-04 | 17.82 | 16.7 | 17.43 | 16.79 | 958200.0 | 16.79 |
2020-06-03 | 17.78 | 16.71 | 16.86 | 17.7 | 1885000.0 | 17.7 |
2020-06-02 | 17.34 | 16.47 | 17.19 | 16.79 | 1587400.0 | 16.79 |
2020-06-01 | 17.62 | 16.96 | 17.04 | 17.19 | 1451800.0 | 17.19 |
2020-05-29 | 17.19 | 16.27 | 16.58 | 17.03 | 1128000.0 | 17.03 |
2020-05-28 | 17.98 | 16.69 | 17.92 | 16.7 | 1233900.0 | 16.7 |
2020-05-27 | 17.93 | 16.96 | 17.51 | 17.88 | 821500.0 | 17.88 |
2020-05-26 | 17.4 | 16.27 | 16.27 | 17.22 | 1878400.0 | 17.22 |
2020-05-22 | 16.66 | 16.13 | 16.66 | 16.4 | 1127200.0 | 16.4 |
2020-05-21 | 17.1 | 16.43 | 17.1 | 16.5 | 1331300.0 | 16.5 |
2020-05-20 | 17.22 | 15.91 | 16.37 | 17.05 | 1447100.0 | 17.05 |
2020-05-19 | 17.44 | 16.14 | 17.35 | 16.15 | 1698800.0 | 16.15 |
2020-05-18 | 17.78 | 17.12 | 17.61 | 17.31 | 866800.0 | 17.31 |
2020-05-15 | 17.19 | 16.66 | 16.93 | 16.88 | 809000.0 | 16.88 |
2020-05-14 | 17.43 | 16.26 | 16.75 | 16.87 | 1129900.0 | 16.87 |
2020-05-13 | 18.19 | 16.65 | 18.12 | 16.85 | 1542900.0 | 16.85 |
2020-05-12 | 19.54 | 18.19 | 19.51 | 18.22 | 874300.0 | 18.22 |
2020-05-11 | 20.47 | 19.47 | 19.92 | 19.54 | 839900.0 | 19.54 |
2020-05-08 | 20.19 | 18.75 | 19.02 | 20.09 | 1125500.0 | 20.09 |
2020-05-07 | 18.99 | 18.4 | 18.59 | 18.77 | 922500.0 | 18.77 |
2020-05-06 | 18.58 | 17.84 | 18.31 | 18.18 | 862300.0 | 18.18 |
2020-05-05 | 18.62 | 17.91 | 18.29 | 18.17 | 1026200.0 | 18.17 |
2020-05-04 | 18.44 | 17.84 | 18.12 | 18.2 | 934000.0 | 18.2 |
2020-05-01 | 18.73 | 18.01 | 18.49 | 18.35 | 1275300.0 | 18.35 |
2020-04-30 | 18.95 | 18.14 | 18.81 | 18.85 | 1365100.0 | 18.85 |
2020-04-29 | 19.48 | 17.39 | 17.51 | 18.86 | 2822600.0 | 18.86 |
2020-04-28 | 18.05 | 16.75 | 17.9 | 17.0 | 2056500.0 | 17.0 |
2020-04-27 | 18.02 | 17.66 | 17.67 | 17.75 | 1047600.0 | 17.75 |
2020-04-24 | 17.96 | 17.44 | 17.83 | 17.66 | 671200.0 | 17.66 |
2020-04-23 | 18.35 | 17.73 | 18.28 | 17.79 | 1313300.0 | 17.79 |
2020-04-22 | 18.49 | 17.47 | 17.61 | 18.4 | 1167400.0 | 18.4 |
2020-04-21 | 18.05 | 16.92 | 17.91 | 17.38 | 1113500.0 | 17.38 |
2020-04-20 | 19.55 | 18.13 | 19.27 | 18.16 | 1070600.0 | 18.16 |
2020-04-17 | 19.15 | 18.37 | 18.97 | 18.99 | 1917700.0 | 18.99 |
2020-04-16 | 19.09 | 17.37 | 17.47 | 18.78 | 2088100.0 | 18.78 |
2020-04-15 | 17.45 | 16.22 | 16.81 | 17.18 | 1438400.0 | 17.18 |
2020-04-14 | 17.7 | 16.37 | 16.9 | 17.05 | 2470900.0 | 17.05 |
2020-04-13 | 16.78 | 15.65 | 16.26 | 16.62 | 2566000.0 | 16.62 |
2020-04-09 | 17.06 | 15.65 | 16.7 | 15.79 | 1744400.0 | 15.79 |
2020-04-08 | 17.44 | 16.29 | 17.16 | 16.5 | 1852500.0 | 16.5 |
2020-04-07 | 18.0 | 16.13 | 17.75 | 17.02 | 2623100.0 | 17.02 |
2020-04-06 | 20.0 | 16.63 | 19.51 | 17.14 | 2827500.0 | 17.14 |
2020-04-03 | 18.99 | 17.72 | 17.88 | 18.77 | 1472300.0 | 18.77 |
2020-04-02 | 18.5 | 17.36 | 17.56 | 18.13 | 852300.0 | 18.13 |
2020-04-01 | 18.86 | 17.51 | 18.49 | 17.9 | 1208100.0 | 17.9 |
2020-03-31 | 19.47 | 17.52 | 17.66 | 19.26 | 1990500.0 | 19.26 |
2020-03-30 | 17.66 | 16.03 | 16.48 | 17.54 | 853700.0 | 17.54 |
2020-03-27 | 16.99 | 16.05 | 16.42 | 16.3 | 748500.0 | 16.3 |
2020-03-26 | 17.01 | 15.48 | 15.62 | 16.87 | 729800.0 | 16.87 |
2020-03-25 | 16.1 | 15.03 | 15.84 | 15.45 | 1529800.0 | 15.45 |
2020-03-24 | 15.95 | 14.95 | 15.11 | 15.66 | 1510900.0 | 15.66 |
2020-03-23 | 15.13 | 14.08 | 15.05 | 14.69 | 1765100.0 | 14.69 |
2020-03-20 | 16.25 | 14.73 | 15.44 | 14.93 | 1318700.0 | 14.93 |
2020-03-19 | 17.66 | 15.24 | 16.54 | 15.42 | 1350300.0 | 15.42 |
2020-03-18 | 17.7 | 15.9 | 16.85 | 16.59 | 1697400.0 | 16.59 |
2020-03-17 | 18.28 | 14.74 | 15.89 | 18.15 | 2222400.0 | 18.15 |
2020-03-16 | 17.74 | 15.35 | 17.74 | 15.84 | 1621600.0 | 15.84 |
2020-03-13 | 17.21 | 15.34 | 16.17 | 16.89 | 1696900.0 | 16.89 |
2020-03-12 | 16.09 | 14.89 | 15.28 | 15.64 | 1626200.0 | 15.64 |
2020-03-11 | 16.66 | 15.78 | 16.21 | 16.5 | 1319100.0 | 16.5 |
2020-03-10 | 16.74 | 15.7 | 16.61 | 16.65 | 2169200.0 | 16.65 |
2020-03-09 | 16.99 | 15.85 | 16.56 | 16.11 | 1458600.0 | 16.11 |
2020-03-06 | 18.7 | 17.29 | 18.11 | 17.5 | 1275800.0 | 17.5 |
2020-03-05 | 18.93 | 18.14 | 18.5 | 18.75 | 1397800.0 | 18.75 |
2020-03-04 | 20.39 | 18.26 | 19.94 | 18.85 | 2298700.0 | 18.85 |
2020-03-03 | 22.4 | 19.15 | 22.4 | 19.42 | 2604500.0 | 19.42 |
2020-03-02 | 22.49 | 21.47 | 22.3 | 22.42 | 1318700.0 | 22.42 |
2020-02-28 | 22.08 | 20.94 | 21.57 | 22.06 | 1067500.0 | 22.06 |
2020-02-27 | 22.78 | 21.57 | 22.46 | 21.98 | 1728500.0 | 21.98 |
2020-02-26 | 24.42 | 22.83 | 24.03 | 22.89 | 1630000.0 | 22.89 |
2020-02-25 | 24.68 | 23.34 | 23.45 | 24.0 | 2843200.0 | 24.0 |
2020-02-24 | 23.35 | 22.32 | 23.25 | 22.78 | 1213300.0 | 22.78 |
2020-02-21 | 24.71 | 23.84 | 24.45 | 23.99 | 808000.0 | 23.99 |
2020-02-20 | 24.83 | 24.32 | 24.49 | 24.51 | 514900.0 | 24.51 |
2020-02-19 | 24.62 | 24.02 | 24.24 | 24.5 | 751500.0 | 24.5 |
2020-02-18 | 24.65 | 23.53 | 24.58 | 24.01 | 1270200.0 | 24.01 |