Zumiez Inc. Common Stockのデータ
- Home
- Zumiez Inc. Common Stockの株価データ
Zumiez Inc. Common Stockの基本情報
名前 |
Zumiez Inc. Common Stock |
ティッカー |
ZUMZ |
国 |
United States |
上場年 |
2005.0 |
セクター |
Consumer Services |
Zumiez Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
47.45 |
46.2 |
47.36 |
46.49 |
140700.0 |
46.49 |
2021-02-12 |
47.62 |
46.34 |
47.5 |
46.87 |
141100.0 |
46.87 |
2021-02-11 |
47.93 |
46.54 |
46.91 |
47.88 |
187200.0 |
47.88 |
2021-02-10 |
47.67 |
46.55 |
47.67 |
46.78 |
111500.0 |
46.78 |
2021-02-09 |
48.16 |
46.89 |
48.15 |
47.15 |
212800.0 |
47.15 |
2021-02-08 |
47.96 |
46.52 |
46.65 |
47.95 |
205700.0 |
47.95 |
2021-02-05 |
47.81 |
45.52 |
47.55 |
46.27 |
237500.0 |
46.27 |
2021-02-04 |
46.73 |
44.89 |
45.0 |
46.44 |
269800.0 |
46.44 |
2021-02-03 |
44.73 |
43.05 |
43.43 |
44.67 |
166300.0 |
44.67 |
2021-02-02 |
43.98 |
42.25 |
42.95 |
43.58 |
244400.0 |
43.58 |
2021-02-01 |
43.52 |
41.75 |
43.52 |
42.38 |
215900.0 |
42.38 |
2021-01-29 |
44.64 |
42.56 |
43.58 |
43.08 |
249800.0 |
43.08 |
2021-01-28 |
44.91 |
41.85 |
42.29 |
43.02 |
560400.0 |
43.02 |
2021-01-27 |
43.44 |
41.18 |
43.29 |
42.2 |
479400.0 |
42.2 |
2021-01-26 |
46.09 |
43.57 |
45.19 |
43.9 |
230300.0 |
43.9 |
2021-01-25 |
46.29 |
44.23 |
44.23 |
44.9 |
277300.0 |
44.9 |
2021-01-22 |
44.2 |
42.47 |
42.84 |
44.04 |
225100.0 |
44.04 |
2021-01-21 |
43.95 |
42.9 |
42.97 |
43.19 |
211700.0 |
43.19 |
2021-01-20 |
45.49 |
42.33 |
44.54 |
42.97 |
377000.0 |
42.97 |
2021-01-19 |
45.87 |
44.07 |
45.87 |
44.78 |
356400.0 |
44.78 |
2021-01-15 |
45.57 |
44.2 |
44.74 |
45.0 |
226400.0 |
45.0 |
2021-01-14 |
45.32 |
44.18 |
44.54 |
44.81 |
226800.0 |
44.81 |
2021-01-13 |
44.45 |
42.7 |
43.47 |
43.7 |
211900.0 |
43.7 |
2021-01-12 |
44.36 |
43.07 |
43.15 |
43.58 |
200400.0 |
43.58 |
2021-01-11 |
42.95 |
38.83 |
38.83 |
42.65 |
222300.0 |
42.65 |
2021-01-08 |
40.71 |
39.1 |
39.53 |
40.04 |
224300.0 |
40.04 |
2021-01-07 |
39.87 |
38.74 |
39.21 |
39.39 |
211300.0 |
39.39 |
2021-01-06 |
39.26 |
36.36 |
36.56 |
39.21 |
294400.0 |
39.21 |
2021-01-05 |
36.33 |
35.58 |
35.58 |
36.08 |
253200.0 |
36.08 |
2021-01-04 |
36.92 |
35.57 |
36.9 |
35.7 |
201900.0 |
35.7 |
2020-12-31 |
37.11 |
36.35 |
36.4 |
36.78 |
149500.0 |
36.78 |
2020-12-30 |
37.3 |
36.27 |
36.5 |
36.62 |
145100.0 |
36.62 |
2020-12-29 |
36.92 |
35.85 |
36.92 |
36.61 |
174400.0 |
36.61 |
2020-12-28 |
37.24 |
35.83 |
36.23 |
36.71 |
233800.0 |
36.71 |
2020-12-24 |
37.14 |
35.97 |
36.94 |
36.01 |
94800.0 |
36.01 |
2020-12-23 |
37.0 |
35.81 |
36.52 |
36.65 |
314400.0 |
36.65 |
2020-12-22 |
36.72 |
35.8 |
36.64 |
36.36 |
227200.0 |
36.36 |
2020-12-21 |
37.63 |
36.5 |
37.12 |
36.63 |
188400.0 |
36.63 |
2020-12-18 |
38.81 |
37.81 |
38.28 |
37.91 |
723900.0 |
37.91 |
2020-12-17 |
38.46 |
37.15 |
37.66 |
38.41 |
205500.0 |
38.41 |
2020-12-16 |
38.49 |
37.4 |
38.0 |
37.66 |
154600.0 |
37.66 |
2020-12-15 |
38.44 |
37.53 |
37.71 |
38.09 |
193800.0 |
38.09 |
2020-12-14 |
38.17 |
37.08 |
37.35 |
37.54 |
208800.0 |
37.54 |
2020-12-11 |
37.31 |
36.48 |
36.78 |
36.89 |
183400.0 |
36.89 |
2020-12-10 |
37.84 |
36.68 |
36.88 |
37.04 |
173500.0 |
37.04 |
2020-12-09 |
38.25 |
36.79 |
37.61 |
37.28 |
271600.0 |
37.28 |
2020-12-08 |
37.62 |
36.65 |
37.14 |
37.27 |
286900.0 |
37.27 |
2020-12-07 |
38.12 |
35.75 |
36.64 |
37.51 |
432200.0 |
37.51 |
2020-12-04 |
39.26 |
34.77 |
39.11 |
36.72 |
816700.0 |
36.72 |
2020-12-03 |
38.95 |
37.7 |
37.99 |
38.37 |
656100.0 |
38.37 |
2020-12-02 |
38.13 |
36.28 |
36.89 |
38.08 |
392300.0 |
38.08 |
2020-12-01 |
38.07 |
36.66 |
37.62 |
37.31 |
318200.0 |
37.31 |
2020-11-30 |
37.29 |
35.22 |
37.11 |
37.09 |
489200.0 |
37.09 |
2020-11-27 |
38.14 |
37.02 |
37.58 |
37.41 |
159800.0 |
37.41 |
2020-11-25 |
36.97 |
35.73 |
36.5 |
36.79 |
276000.0 |
36.79 |
2020-11-24 |
38.39 |
35.81 |
37.31 |
36.83 |
250300.0 |
36.83 |
2020-11-23 |
36.2 |
35.17 |
35.26 |
36.13 |
387700.0 |
36.13 |
2020-11-20 |
34.84 |
33.87 |
34.43 |
34.75 |
229500.0 |
34.75 |
2020-11-19 |
34.99 |
33.4 |
33.88 |
34.61 |
116600.0 |
34.61 |
2020-11-18 |
34.86 |
33.64 |
33.95 |
33.89 |
231800.0 |
33.89 |
2020-11-17 |
33.76 |
32.68 |
32.87 |
33.62 |
154100.0 |
33.62 |
2020-11-16 |
33.39 |
32.64 |
33.35 |
33.38 |
164600.0 |
33.38 |
2020-11-13 |
32.68 |
31.74 |
32.68 |
32.44 |
124400.0 |
32.44 |
2020-11-12 |
33.23 |
31.82 |
32.93 |
31.96 |
238600.0 |
31.96 |
2020-11-11 |
34.88 |
32.85 |
34.8 |
33.25 |
294400.0 |
33.25 |
2020-11-10 |
35.54 |
34.29 |
35.34 |
34.79 |
232100.0 |
34.79 |
2020-11-09 |
35.28 |
31.24 |
31.24 |
35.12 |
609100.0 |
35.12 |
2020-11-06 |
30.66 |
29.92 |
30.57 |
29.94 |
124700.0 |
29.94 |
2020-11-05 |
30.53 |
29.3 |
29.3 |
30.51 |
190300.0 |
30.51 |
2020-11-04 |
29.88 |
29.01 |
29.73 |
29.11 |
167700.0 |
29.11 |
2020-11-03 |
30.27 |
29.43 |
30.07 |
30.07 |
203300.0 |
30.07 |
2020-11-02 |
29.53 |
28.01 |
28.36 |
29.39 |
182300.0 |
29.39 |
2020-10-30 |
29.46 |
27.77 |
29.19 |
28.0 |
333400.0 |
28.0 |
2020-10-29 |
29.5 |
28.65 |
28.93 |
29.13 |
139700.0 |
29.13 |
2020-10-28 |
29.91 |
28.98 |
29.26 |
29.0 |
152700.0 |
29.0 |
2020-10-27 |
30.79 |
29.92 |
30.51 |
30.07 |
119900.0 |
30.07 |
2020-10-26 |
30.86 |
30.25 |
30.86 |
30.74 |
167300.0 |
30.74 |
2020-10-23 |
31.25 |
30.5 |
31.24 |
31.19 |
245800.0 |
31.19 |
2020-10-22 |
31.07 |
29.64 |
30.11 |
30.95 |
197300.0 |
30.95 |
2020-10-21 |
30.72 |
30.01 |
30.54 |
30.05 |
163400.0 |
30.05 |
2020-10-20 |
32.07 |
30.49 |
31.31 |
30.54 |
194800.0 |
30.54 |
2020-10-19 |
32.81 |
31.03 |
32.72 |
31.13 |
243500.0 |
31.13 |
2020-10-16 |
33.01 |
31.71 |
32.48 |
32.37 |
263500.0 |
32.37 |
2020-10-15 |
32.93 |
31.0 |
31.46 |
32.67 |
329700.0 |
32.67 |
2020-10-14 |
32.87 |
31.65 |
31.75 |
32.2 |
249200.0 |
32.2 |
2020-10-13 |
31.6 |
30.63 |
30.92 |
31.48 |
227000.0 |
31.48 |
2020-10-12 |
31.72 |
31.01 |
31.01 |
31.26 |
212900.0 |
31.26 |
2020-10-09 |
31.85 |
31.08 |
31.1 |
31.29 |
284400.0 |
31.29 |
2020-10-08 |
31.32 |
30.2 |
30.5 |
31.02 |
225300.0 |
31.02 |
2020-10-07 |
30.15 |
29.02 |
29.07 |
30.08 |
337400.0 |
30.08 |
2020-10-06 |
29.83 |
28.44 |
29.0 |
28.51 |
329000.0 |
28.51 |
2020-10-05 |
29.28 |
27.81 |
28.39 |
28.8 |
346300.0 |
28.8 |
2020-10-02 |
28.37 |
27.0 |
27.02 |
28.17 |
317900.0 |
28.17 |
2020-10-01 |
28.49 |
27.31 |
27.97 |
27.77 |
253800.0 |
27.77 |
2020-09-30 |
28.41 |
27.6 |
27.87 |
27.82 |
338300.0 |
27.82 |
2020-09-29 |
27.77 |
26.91 |
27.63 |
27.65 |
322700.0 |
27.65 |
2020-09-28 |
27.81 |
27.05 |
27.71 |
27.67 |
292700.0 |
27.67 |
2020-09-25 |
27.3 |
26.78 |
26.99 |
27.16 |
269500.0 |
27.16 |
2020-09-24 |
27.75 |
26.73 |
27.3 |
27.14 |
307100.0 |
27.14 |
2020-09-23 |
29.22 |
27.53 |
28.69 |
27.57 |
340800.0 |
27.57 |
2020-09-22 |
28.99 |
28.07 |
28.87 |
28.57 |
227900.0 |
28.57 |
2020-09-21 |
29.33 |
27.85 |
29.33 |
28.52 |
425700.0 |
28.52 |
2020-09-18 |
31.57 |
29.87 |
31.02 |
30.01 |
488700.0 |
30.01 |
2020-09-17 |
31.65 |
29.79 |
29.88 |
30.82 |
494900.0 |
30.82 |
2020-09-16 |
30.71 |
29.59 |
29.91 |
30.53 |
477000.0 |
30.53 |
2020-09-15 |
31.5 |
29.44 |
31.18 |
29.57 |
541300.0 |
29.57 |
2020-09-14 |
31.33 |
29.22 |
29.22 |
31.08 |
992300.0 |
31.08 |
2020-09-11 |
29.95 |
26.67 |
27.65 |
28.44 |
2168200.0 |
28.44 |
2020-09-10 |
27.28 |
24.96 |
27.28 |
25.19 |
842300.0 |
25.19 |
2020-09-09 |
27.8 |
26.84 |
27.77 |
26.91 |
496100.0 |
26.91 |
2020-09-08 |
28.2 |
26.69 |
27.11 |
27.79 |
362000.0 |
27.79 |
2020-09-04 |
28.2 |
27.13 |
27.72 |
27.29 |
405800.0 |
27.29 |
2020-09-03 |
27.92 |
26.81 |
27.61 |
27.42 |
353000.0 |
27.42 |
2020-09-02 |
28.06 |
26.58 |
26.73 |
27.84 |
532200.0 |
27.84 |
2020-09-01 |
26.57 |
24.96 |
25.48 |
26.49 |
298500.0 |
26.49 |
2020-08-31 |
26.26 |
25.39 |
26.25 |
25.68 |
327100.0 |
25.68 |
2020-08-28 |
26.99 |
25.99 |
26.98 |
26.1 |
313500.0 |
26.1 |
2020-08-27 |
27.0 |
26.17 |
26.2 |
26.72 |
412200.0 |
26.72 |
2020-08-26 |
26.49 |
25.18 |
25.27 |
26.22 |
463800.0 |
26.22 |
2020-08-25 |
25.31 |
24.23 |
24.53 |
25.13 |
263500.0 |
25.13 |
2020-08-24 |
24.77 |
23.58 |
23.58 |
24.41 |
321900.0 |
24.41 |
2020-08-21 |
23.51 |
23.08 |
23.11 |
23.47 |
348400.0 |
23.47 |
2020-08-20 |
23.37 |
22.48 |
23.13 |
23.05 |
249100.0 |
23.05 |
2020-08-19 |
24.06 |
22.95 |
24.06 |
23.36 |
423900.0 |
23.36 |
2020-08-18 |
25.19 |
23.71 |
25.19 |
24.05 |
340900.0 |
24.05 |
2020-08-17 |
25.7 |
24.6 |
24.81 |
25.49 |
254000.0 |
25.49 |
2020-08-14 |
25.04 |
23.92 |
24.33 |
24.73 |
201400.0 |
24.73 |
2020-08-13 |
24.69 |
24.02 |
24.45 |
24.48 |
170800.0 |
24.48 |
2020-08-12 |
25.15 |
24.11 |
24.84 |
24.67 |
212000.0 |
24.67 |
2020-08-11 |
25.18 |
24.07 |
24.79 |
24.61 |
354700.0 |
24.61 |
2020-08-10 |
24.58 |
23.64 |
23.79 |
24.32 |
210900.0 |
24.32 |
2020-08-07 |
24.09 |
22.41 |
22.41 |
23.8 |
226600.0 |
23.8 |
2020-08-06 |
23.64 |
22.57 |
23.45 |
22.71 |
191800.0 |
22.71 |
2020-08-05 |
24.36 |
23.3 |
23.65 |
23.64 |
284800.0 |
23.64 |
2020-08-04 |
23.79 |
21.87 |
21.87 |
23.48 |
379700.0 |
23.48 |
2020-08-03 |
23.09 |
20.88 |
23.08 |
22.0 |
479500.0 |
22.0 |
2020-07-31 |
24.4 |
22.76 |
23.72 |
23.1 |
352900.0 |
23.1 |
2020-07-30 |
25.21 |
23.85 |
25.16 |
23.86 |
340400.0 |
23.86 |
2020-07-29 |
26.61 |
25.39 |
25.5 |
25.5 |
255100.0 |
25.5 |
2020-07-28 |
25.77 |
24.98 |
25.3 |
25.4 |
152100.0 |
25.4 |
2020-07-27 |
25.58 |
24.85 |
25.58 |
25.3 |
201800.0 |
25.3 |
2020-07-24 |
27.39 |
25.64 |
26.92 |
25.65 |
311900.0 |
25.65 |
2020-07-23 |
27.26 |
25.71 |
25.99 |
27.14 |
419900.0 |
27.14 |
2020-07-22 |
26.25 |
25.44 |
25.63 |
26.05 |
243600.0 |
26.05 |
2020-07-21 |
26.62 |
24.77 |
25.42 |
25.84 |
335900.0 |
25.84 |
2020-07-20 |
25.79 |
24.12 |
25.79 |
25.03 |
238900.0 |
25.03 |
2020-07-17 |
26.41 |
25.59 |
26.29 |
25.94 |
269400.0 |
25.94 |
2020-07-16 |
26.58 |
25.84 |
26.09 |
26.31 |
167600.0 |
26.31 |
2020-07-15 |
27.25 |
26.09 |
26.31 |
26.29 |
430700.0 |
26.29 |
2020-07-14 |
25.81 |
24.96 |
25.25 |
25.55 |
216100.0 |
25.55 |
2020-07-13 |
26.4 |
25.24 |
26.07 |
25.34 |
235500.0 |
25.34 |
2020-07-10 |
25.95 |
25.0 |
25.4 |
25.75 |
408300.0 |
25.75 |
2020-07-09 |
26.9 |
25.16 |
26.57 |
25.38 |
236400.0 |
25.38 |
2020-07-08 |
27.0 |
25.47 |
26.48 |
26.69 |
276300.0 |
26.69 |
2020-07-07 |
27.89 |
26.51 |
27.63 |
26.57 |
214500.0 |
26.57 |
2020-07-06 |
28.91 |
27.44 |
28.44 |
27.96 |
314600.0 |
27.96 |
2020-07-02 |
28.43 |
27.1 |
28.27 |
27.73 |
196300.0 |
27.73 |
2020-07-01 |
28.23 |
27.33 |
27.8 |
27.55 |
324900.0 |
27.55 |
2020-06-30 |
28.19 |
27.17 |
27.42 |
27.38 |
310400.0 |
27.38 |
2020-06-29 |
27.81 |
25.88 |
26.42 |
27.65 |
216400.0 |
27.65 |
2020-06-26 |
26.67 |
25.45 |
25.85 |
25.92 |
426100.0 |
25.92 |
2020-06-25 |
26.58 |
25.37 |
26.23 |
26.0 |
322000.0 |
26.0 |
2020-06-24 |
28.15 |
26.47 |
27.45 |
26.51 |
223800.0 |
26.51 |
2020-06-23 |
28.94 |
27.32 |
28.59 |
28.03 |
188300.0 |
28.03 |
2020-06-22 |
28.34 |
25.99 |
26.46 |
28.09 |
294200.0 |
28.09 |
2020-06-19 |
28.84 |
26.39 |
28.47 |
26.74 |
571600.0 |
26.74 |
2020-06-18 |
28.15 |
26.5 |
26.73 |
28.0 |
285000.0 |
28.0 |
2020-06-17 |
28.22 |
26.99 |
28.15 |
27.09 |
200800.0 |
27.09 |
2020-06-16 |
28.72 |
27.43 |
28.23 |
28.27 |
295500.0 |
28.27 |
2020-06-15 |
27.49 |
24.79 |
25.19 |
26.9 |
342500.0 |
26.9 |
2020-06-12 |
27.04 |
25.26 |
26.47 |
26.3 |
377700.0 |
26.3 |
2020-06-11 |
26.08 |
25.07 |
25.4 |
25.5 |
389300.0 |
25.5 |
2020-06-10 |
28.82 |
27.1 |
28.6 |
27.13 |
401300.0 |
27.13 |
2020-06-09 |
29.79 |
28.59 |
29.51 |
28.8 |
372900.0 |
28.8 |
2020-06-08 |
30.85 |
29.76 |
30.42 |
30.18 |
498800.0 |
30.18 |
2020-06-05 |
31.45 |
29.01 |
30.5 |
29.46 |
1059800.0 |
29.46 |
2020-06-04 |
29.78 |
27.53 |
27.53 |
29.2 |
692500.0 |
29.2 |
2020-06-03 |
27.81 |
26.05 |
26.76 |
27.69 |
363400.0 |
27.69 |
2020-06-02 |
26.52 |
24.66 |
25.1 |
26.25 |
366100.0 |
26.25 |
2020-06-01 |
25.27 |
23.72 |
24.39 |
24.69 |
386500.0 |
24.69 |
2020-05-29 |
24.74 |
23.81 |
24.35 |
24.37 |
591600.0 |
24.37 |
2020-05-28 |
25.72 |
24.43 |
25.69 |
24.71 |
422500.0 |
24.71 |
2020-05-27 |
25.33 |
23.84 |
24.17 |
25.3 |
455000.0 |
25.3 |
2020-05-26 |
23.69 |
22.18 |
22.36 |
23.35 |
312300.0 |
23.35 |
2020-05-22 |
22.29 |
20.77 |
21.96 |
21.36 |
241400.0 |
21.36 |
2020-05-21 |
22.04 |
20.07 |
20.07 |
21.84 |
354100.0 |
21.84 |
2020-05-20 |
20.7 |
19.74 |
20.41 |
20.0 |
226100.0 |
20.0 |
2020-05-19 |
20.85 |
19.9 |
20.75 |
20.02 |
182400.0 |
20.02 |
2020-05-18 |
20.99 |
19.82 |
20.17 |
20.74 |
387200.0 |
20.74 |
2020-05-15 |
19.28 |
17.61 |
17.83 |
19.07 |
275000.0 |
19.07 |
2020-05-14 |
18.09 |
16.77 |
17.96 |
18.07 |
286900.0 |
18.07 |
2020-05-13 |
19.52 |
18.04 |
19.31 |
18.4 |
287900.0 |
18.4 |
2020-05-12 |
21.09 |
19.24 |
20.7 |
19.31 |
229500.0 |
19.31 |
2020-05-11 |
20.79 |
19.15 |
20.03 |
20.7 |
299800.0 |
20.7 |
2020-05-08 |
20.47 |
19.32 |
19.68 |
20.37 |
350100.0 |
20.37 |
2020-05-07 |
20.11 |
19.13 |
19.61 |
19.21 |
299100.0 |
19.21 |
2020-05-06 |
20.22 |
19.31 |
20.11 |
19.37 |
155800.0 |
19.37 |
2020-05-05 |
21.39 |
19.86 |
20.75 |
19.94 |
247700.0 |
19.94 |
2020-05-04 |
21.29 |
19.95 |
20.85 |
20.34 |
267800.0 |
20.34 |
2020-05-01 |
21.29 |
20.15 |
20.67 |
21.29 |
435000.0 |
21.29 |
2020-04-30 |
22.32 |
21.03 |
22.32 |
21.14 |
299100.0 |
21.14 |
2020-04-29 |
22.95 |
22.05 |
22.49 |
22.65 |
312200.0 |
22.65 |
2020-04-28 |
22.63 |
20.56 |
21.85 |
21.48 |
381600.0 |
21.48 |
2020-04-27 |
21.41 |
19.08 |
19.08 |
21.09 |
507000.0 |
21.09 |
2020-04-24 |
19.0 |
18.21 |
18.64 |
18.79 |
310300.0 |
18.79 |
2020-04-23 |
19.06 |
18.11 |
18.7 |
18.57 |
406900.0 |
18.57 |
2020-04-22 |
20.07 |
18.69 |
20.07 |
18.73 |
357900.0 |
18.73 |
2020-04-21 |
20.47 |
19.22 |
19.75 |
19.91 |
194000.0 |
19.91 |
2020-04-20 |
21.35 |
20.24 |
21.1 |
20.42 |
382200.0 |
20.42 |
2020-04-17 |
22.11 |
20.54 |
21.4 |
21.64 |
490700.0 |
21.64 |
2020-04-16 |
20.79 |
19.62 |
20.74 |
20.37 |
346400.0 |
20.37 |
2020-04-15 |
21.31 |
20.17 |
20.7 |
20.84 |
408800.0 |
20.84 |
2020-04-14 |
22.14 |
20.72 |
21.58 |
21.5 |
454600.0 |
21.5 |
2020-04-13 |
22.09 |
20.58 |
21.72 |
21.23 |
429100.0 |
21.23 |
2020-04-09 |
22.85 |
21.69 |
21.96 |
21.88 |
532900.0 |
21.88 |
2020-04-08 |
21.09 |
19.17 |
19.48 |
20.85 |
536600.0 |
20.85 |
2020-04-07 |
20.04 |
18.05 |
18.05 |
19.16 |
757900.0 |
19.16 |
2020-04-06 |
17.21 |
15.2 |
15.24 |
17.1 |
573900.0 |
17.1 |
2020-04-03 |
14.93 |
13.75 |
14.5 |
14.53 |
527500.0 |
14.53 |
2020-04-02 |
15.06 |
14.0 |
14.68 |
14.52 |
431200.0 |
14.52 |
2020-04-01 |
16.95 |
14.44 |
16.71 |
14.89 |
514900.0 |
14.89 |
2020-03-31 |
18.53 |
17.09 |
17.5 |
17.32 |
575600.0 |
17.32 |
2020-03-30 |
17.67 |
16.52 |
17.57 |
17.43 |
486700.0 |
17.43 |
2020-03-27 |
18.57 |
17.23 |
17.92 |
17.47 |
369600.0 |
17.47 |
2020-03-26 |
19.45 |
18.25 |
19.45 |
18.64 |
430500.0 |
18.64 |
2020-03-25 |
21.44 |
19.16 |
19.93 |
19.35 |
613900.0 |
19.35 |
2020-03-24 |
20.21 |
17.87 |
17.87 |
19.84 |
516100.0 |
19.84 |
2020-03-23 |
18.29 |
16.71 |
17.94 |
17.22 |
485500.0 |
17.22 |
2020-03-20 |
20.64 |
17.55 |
19.47 |
17.9 |
796700.0 |
17.9 |
2020-03-19 |
19.88 |
16.35 |
16.93 |
19.28 |
805400.0 |
19.28 |
2020-03-18 |
19.42 |
16.37 |
16.58 |
17.01 |
984800.0 |
17.01 |
2020-03-17 |
19.91 |
17.04 |
18.83 |
17.38 |
888900.0 |
17.38 |
2020-03-16 |
19.39 |
13.13 |
13.13 |
18.6 |
984800.0 |
18.6 |
2020-03-13 |
26.12 |
17.41 |
26.12 |
19.16 |
1023100.0 |
19.16 |
2020-03-12 |
20.03 |
18.18 |
19.57 |
18.36 |
726100.0 |
18.36 |
2020-03-11 |
22.39 |
20.86 |
22.39 |
20.94 |
551000.0 |
20.94 |
2020-03-10 |
25.39 |
21.87 |
25.09 |
22.1 |
535300.0 |
22.1 |
2020-03-09 |
24.81 |
21.79 |
23.68 |
24.32 |
436900.0 |
24.32 |
2020-03-06 |
25.74 |
24.49 |
24.49 |
25.04 |
332500.0 |
25.04 |
2020-03-05 |
25.68 |
24.66 |
25.29 |
25.31 |
426300.0 |
25.31 |
2020-03-04 |
26.02 |
24.87 |
25.27 |
25.91 |
347500.0 |
25.91 |
2020-03-03 |
26.91 |
24.64 |
25.57 |
25.04 |
455800.0 |
25.04 |
2020-03-02 |
26.85 |
25.17 |
26.7 |
25.73 |
366400.0 |
25.73 |
2020-02-28 |
27.51 |
25.96 |
26.06 |
26.53 |
325400.0 |
26.53 |
2020-02-27 |
28.97 |
27.16 |
28.28 |
27.17 |
349700.0 |
27.17 |
2020-02-26 |
30.26 |
28.77 |
29.83 |
28.83 |
273100.0 |
28.83 |
2020-02-25 |
30.75 |
29.44 |
30.75 |
29.53 |
361500.0 |
29.53 |
2020-02-24 |
30.9 |
30.12 |
30.61 |
30.74 |
184300.0 |
30.74 |
2020-02-21 |
32.2 |
30.99 |
32.2 |
31.42 |
179000.0 |
31.42 |
2020-02-20 |
32.69 |
31.71 |
31.95 |
32.29 |
184500.0 |
32.29 |
2020-02-19 |
32.67 |
31.73 |
32.49 |
32.0 |
181300.0 |
32.0 |
2020-02-18 |
33.17 |
32.23 |
32.51 |
32.39 |
262300.0 |
32.39 |