名前 | Athenex Inc. Common Stock |
ティッカー | ATNX |
国 | United States |
上場年 | 2017.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.4 | 12.69 | 13.38 | 12.77 | 1360600.0 | 12.77 |
2021-02-12 | 13.4 | 12.95 | 13.23 | 13.15 | 1011800.0 | 13.15 |
2021-02-11 | 13.88 | 13.0 | 13.85 | 13.35 | 1308700.0 | 13.35 |
2021-02-10 | 15.0 | 13.7 | 15.0 | 13.81 | 1299000.0 | 13.81 |
2021-02-09 | 14.8 | 14.24 | 14.8 | 14.29 | 992200.0 | 14.29 |
2021-02-08 | 14.78 | 13.86 | 14.1 | 14.75 | 1169700.0 | 14.75 |
2021-02-05 | 14.26 | 13.65 | 13.65 | 14.0 | 931700.0 | 14.0 |
2021-02-04 | 14.01 | 13.2 | 13.88 | 13.58 | 878000.0 | 13.58 |
2021-02-03 | 14.35 | 13.77 | 14.16 | 13.85 | 879600.0 | 13.85 |
2021-02-02 | 14.1 | 13.51 | 14.01 | 13.96 | 740400.0 | 13.96 |
2021-02-01 | 13.77 | 13.18 | 13.28 | 13.71 | 622400.0 | 13.71 |
2021-01-29 | 13.84 | 12.92 | 13.17 | 13.07 | 732900.0 | 13.07 |
2021-01-28 | 13.84 | 12.55 | 13.77 | 12.95 | 1120900.0 | 12.95 |
2021-01-27 | 14.8 | 13.5 | 13.67 | 13.85 | 1671400.0 | 13.85 |
2021-01-26 | 14.01 | 13.4 | 13.49 | 13.94 | 1405500.0 | 13.94 |
2021-01-25 | 13.4 | 12.2 | 12.4 | 13.39 | 1296800.0 | 13.39 |
2021-01-22 | 12.4 | 11.39 | 11.42 | 12.38 | 881900.0 | 12.38 |
2021-01-21 | 11.62 | 11.29 | 11.53 | 11.5 | 437900.0 | 11.5 |
2021-01-20 | 11.59 | 11.18 | 11.2 | 11.42 | 371100.0 | 11.42 |
2021-01-19 | 11.52 | 11.05 | 11.22 | 11.24 | 645000.0 | 11.24 |
2021-01-15 | 11.63 | 11.07 | 11.6 | 11.11 | 475600.0 | 11.11 |
2021-01-14 | 11.85 | 10.86 | 10.95 | 11.66 | 924600.0 | 11.66 |
2021-01-13 | 11.3 | 10.6 | 11.27 | 10.68 | 1328800.0 | 10.68 |
2021-01-12 | 11.34 | 11.08 | 11.3 | 11.2 | 588600.0 | 11.2 |
2021-01-11 | 11.8 | 11.1 | 11.78 | 11.13 | 812200.0 | 11.13 |
2021-01-08 | 12.18 | 11.32 | 12.03 | 11.65 | 997800.0 | 11.65 |
2021-01-07 | 12.2 | 11.3 | 11.38 | 12.09 | 1431300.0 | 12.09 |
2021-01-06 | 11.47 | 10.97 | 11.26 | 11.29 | 605300.0 | 11.29 |
2021-01-05 | 11.5 | 11.09 | 11.25 | 11.17 | 553700.0 | 11.17 |
2021-01-04 | 11.49 | 11.11 | 11.12 | 11.32 | 539000.0 | 11.32 |
2020-12-31 | 11.55 | 10.98 | 11.55 | 11.06 | 708100.0 | 11.06 |
2020-12-30 | 11.7 | 11.11 | 11.11 | 11.63 | 375800.0 | 11.63 |
2020-12-29 | 11.52 | 11.02 | 11.43 | 11.12 | 559900.0 | 11.12 |
2020-12-28 | 11.77 | 11.38 | 11.71 | 11.4 | 547100.0 | 11.4 |
2020-12-24 | 11.97 | 11.6 | 11.7 | 11.63 | 336600.0 | 11.63 |
2020-12-23 | 11.95 | 11.5 | 11.86 | 11.57 | 553500.0 | 11.57 |
2020-12-22 | 12.01 | 11.42 | 11.54 | 11.85 | 1123300.0 | 11.85 |
2020-12-21 | 11.61 | 11.37 | 11.5 | 11.49 | 892200.0 | 11.49 |
2020-12-18 | 11.98 | 11.5 | 11.87 | 11.52 | 3592400.0 | 11.52 |
2020-12-17 | 12.06 | 11.62 | 11.73 | 11.74 | 739300.0 | 11.74 |
2020-12-16 | 12.05 | 11.59 | 11.59 | 11.73 | 1068500.0 | 11.73 |
2020-12-15 | 12.9 | 11.43 | 12.7 | 11.55 | 2157400.0 | 11.55 |
2020-12-14 | 12.72 | 11.8 | 11.93 | 12.29 | 1535500.0 | 12.29 |
2020-12-11 | 12.21 | 11.54 | 11.81 | 11.57 | 590000.0 | 11.57 |
2020-12-10 | 12.3 | 11.64 | 12.0 | 11.82 | 915500.0 | 11.82 |
2020-12-09 | 12.95 | 11.7 | 12.75 | 12.13 | 1324000.0 | 12.13 |
2020-12-08 | 13.0 | 12.53 | 12.69 | 12.55 | 913000.0 | 12.55 |
2020-12-07 | 13.1 | 12.65 | 13.01 | 12.68 | 498100.0 | 12.68 |
2020-12-04 | 13.11 | 12.75 | 12.78 | 13.0 | 630100.0 | 13.0 |
2020-12-03 | 13.61 | 12.69 | 13.58 | 12.71 | 860600.0 | 12.71 |
2020-12-02 | 13.64 | 13.27 | 13.6 | 13.54 | 574800.0 | 13.54 |
2020-12-01 | 13.98 | 13.09 | 13.78 | 13.3 | 449900.0 | 13.3 |
2020-11-30 | 14.18 | 13.41 | 14.09 | 13.63 | 466500.0 | 13.63 |
2020-11-27 | 14.0 | 13.72 | 13.74 | 13.93 | 211400.0 | 13.93 |
2020-11-25 | 14.07 | 13.59 | 13.84 | 13.7 | 386600.0 | 13.7 |
2020-11-24 | 14.48 | 13.87 | 14.11 | 13.89 | 584700.0 | 13.89 |
2020-11-23 | 14.25 | 13.89 | 14.22 | 14.0 | 711500.0 | 14.0 |
2020-11-20 | 14.32 | 13.51 | 13.81 | 14.01 | 824500.0 | 14.01 |
2020-11-19 | 14.0 | 13.38 | 13.52 | 13.96 | 319700.0 | 13.96 |
2020-11-18 | 14.24 | 13.46 | 13.86 | 13.51 | 678200.0 | 13.51 |
2020-11-17 | 13.89 | 13.03 | 13.07 | 13.82 | 718300.0 | 13.82 |
2020-11-16 | 13.07 | 12.55 | 12.75 | 13.05 | 568700.0 | 13.05 |
2020-11-13 | 12.54 | 11.85 | 11.85 | 12.45 | 399000.0 | 12.45 |
2020-11-12 | 12.15 | 11.57 | 12.02 | 11.73 | 363900.0 | 11.73 |
2020-11-11 | 12.44 | 12.0 | 12.31 | 12.16 | 356900.0 | 12.16 |
2020-11-10 | 12.38 | 11.75 | 12.26 | 12.11 | 450300.0 | 12.11 |
2020-11-09 | 12.79 | 11.79 | 12.47 | 12.17 | 730200.0 | 12.17 |
2020-11-06 | 12.35 | 11.5 | 12.35 | 11.58 | 620300.0 | 11.58 |
2020-11-05 | 12.62 | 11.56 | 11.91 | 12.33 | 766900.0 | 12.33 |
2020-11-04 | 12.4 | 11.64 | 11.64 | 12.16 | 704900.0 | 12.16 |
2020-11-03 | 12.05 | 11.48 | 11.65 | 11.96 | 410300.0 | 11.96 |
2020-11-02 | 11.86 | 11.32 | 11.46 | 11.55 | 297800.0 | 11.55 |
2020-10-30 | 11.56 | 11.11 | 11.39 | 11.4 | 420000.0 | 11.4 |
2020-10-29 | 11.71 | 11.05 | 11.35 | 11.48 | 302700.0 | 11.48 |
2020-10-28 | 11.63 | 10.87 | 11.07 | 11.35 | 448800.0 | 11.35 |
2020-10-27 | 11.88 | 11.35 | 11.65 | 11.38 | 298000.0 | 11.38 |
2020-10-26 | 11.95 | 11.52 | 11.74 | 11.68 | 457000.0 | 11.68 |
2020-10-23 | 12.0 | 11.34 | 12.0 | 11.45 | 499500.0 | 11.45 |
2020-10-22 | 12.15 | 11.63 | 11.77 | 11.91 | 289800.0 | 11.91 |
2020-10-21 | 12.04 | 11.65 | 11.95 | 11.68 | 344700.0 | 11.68 |
2020-10-20 | 12.13 | 11.79 | 11.87 | 11.94 | 461700.0 | 11.94 |
2020-10-19 | 12.5 | 11.78 | 12.5 | 11.83 | 521000.0 | 11.83 |
2020-10-16 | 12.84 | 12.28 | 12.41 | 12.51 | 368100.0 | 12.51 |
2020-10-15 | 12.66 | 12.1 | 12.34 | 12.43 | 485000.0 | 12.43 |
2020-10-14 | 12.74 | 12.26 | 12.44 | 12.53 | 1052900.0 | 12.53 |
2020-10-13 | 12.83 | 12.15 | 12.27 | 12.57 | 663400.0 | 12.57 |
2020-10-12 | 12.45 | 11.9 | 12.23 | 12.36 | 532100.0 | 12.36 |
2020-10-09 | 13.1 | 12.22 | 13.03 | 12.24 | 545000.0 | 12.24 |
2020-10-08 | 13.16 | 12.72 | 12.9 | 13.06 | 438400.0 | 13.06 |
2020-10-07 | 12.87 | 12.35 | 12.35 | 12.8 | 404900.0 | 12.8 |
2020-10-06 | 12.83 | 12.31 | 12.82 | 12.31 | 486300.0 | 12.31 |
2020-10-05 | 12.71 | 12.27 | 12.4 | 12.58 | 324400.0 | 12.58 |
2020-10-02 | 12.4 | 11.9 | 11.92 | 12.23 | 388500.0 | 12.23 |
2020-10-01 | 12.42 | 12.06 | 12.15 | 12.27 | 420400.0 | 12.27 |
2020-09-30 | 12.65 | 12.01 | 12.22 | 12.1 | 615800.0 | 12.1 |
2020-09-29 | 12.29 | 11.81 | 12.25 | 12.15 | 392600.0 | 12.15 |
2020-09-28 | 12.64 | 12.24 | 12.45 | 12.27 | 477900.0 | 12.27 |
2020-09-25 | 12.48 | 12.0 | 12.16 | 12.39 | 716400.0 | 12.39 |
2020-09-24 | 12.8 | 11.73 | 12.78 | 11.81 | 1051500.0 | 11.81 |
2020-09-23 | 13.78 | 12.85 | 12.85 | 12.92 | 779700.0 | 12.92 |
2020-09-22 | 12.98 | 12.47 | 12.66 | 12.84 | 748800.0 | 12.84 |
2020-09-21 | 12.95 | 12.28 | 12.88 | 12.52 | 988100.0 | 12.52 |
2020-09-18 | 13.22 | 12.73 | 13.08 | 13.13 | 2202800.0 | 13.13 |
2020-09-17 | 13.1 | 12.54 | 12.97 | 13.06 | 880200.0 | 13.06 |
2020-09-16 | 13.4 | 12.6 | 12.63 | 13.06 | 969100.0 | 13.06 |
2020-09-15 | 13.0 | 12.03 | 12.25 | 12.55 | 2123000.0 | 12.55 |
2020-09-14 | 12.07 | 11.25 | 11.29 | 11.83 | 2371400.0 | 11.83 |
2020-09-11 | 11.53 | 10.79 | 11.43 | 10.94 | 2028600.0 | 10.94 |
2020-09-10 | 12.14 | 10.9 | 11.9 | 11.09 | 8081400.0 | 11.09 |
2020-09-09 | 14.2 | 12.75 | 12.75 | 13.19 | 1640900.0 | 13.19 |
2020-09-08 | 15.24 | 14.22 | 14.5 | 14.35 | 1018700.0 | 14.35 |
2020-09-04 | 14.69 | 13.62 | 14.44 | 14.55 | 833200.0 | 14.55 |
2020-09-03 | 14.88 | 13.31 | 13.77 | 14.44 | 1040400.0 | 14.44 |
2020-09-02 | 14.39 | 12.32 | 12.58 | 14.25 | 1824300.0 | 14.25 |
2020-09-01 | 13.83 | 12.01 | 13.53 | 12.53 | 2572600.0 | 12.53 |
2020-08-31 | 11.58 | 10.79 | 10.83 | 11.49 | 540000.0 | 11.49 |
2020-08-28 | 10.73 | 10.27 | 10.44 | 10.71 | 327600.0 | 10.71 |
2020-08-27 | 10.66 | 9.97 | 10.36 | 10.26 | 351200.0 | 10.26 |
2020-08-26 | 10.74 | 10.16 | 10.73 | 10.3 | 277800.0 | 10.3 |
2020-08-25 | 10.81 | 10.4 | 10.44 | 10.78 | 210400.0 | 10.78 |
2020-08-24 | 10.8 | 10.26 | 10.55 | 10.44 | 360600.0 | 10.44 |
2020-08-21 | 10.8 | 10.23 | 10.66 | 10.33 | 294800.0 | 10.33 |
2020-08-20 | 10.7 | 10.34 | 10.51 | 10.65 | 350000.0 | 10.65 |
2020-08-19 | 11.15 | 10.63 | 11.15 | 10.66 | 428900.0 | 10.66 |
2020-08-18 | 11.81 | 11.15 | 11.76 | 11.22 | 353300.0 | 11.22 |
2020-08-17 | 11.77 | 11.03 | 11.19 | 11.68 | 315000.0 | 11.68 |
2020-08-14 | 11.44 | 10.98 | 11.37 | 11.15 | 281800.0 | 11.15 |
2020-08-13 | 11.9 | 11.31 | 11.6 | 11.37 | 290300.0 | 11.37 |
2020-08-12 | 11.86 | 11.39 | 11.86 | 11.61 | 457500.0 | 11.61 |
2020-08-11 | 12.04 | 11.37 | 11.68 | 11.7 | 345300.0 | 11.7 |
2020-08-10 | 11.97 | 11.09 | 11.14 | 11.63 | 455300.0 | 11.63 |
2020-08-07 | 11.1 | 10.8 | 10.88 | 11.01 | 699400.0 | 11.01 |
2020-08-06 | 11.62 | 10.75 | 11.4 | 11.0 | 988000.0 | 11.0 |
2020-08-05 | 11.55 | 11.0 | 11.27 | 11.4 | 537200.0 | 11.4 |
2020-08-04 | 11.36 | 10.98 | 11.12 | 11.24 | 471700.0 | 11.24 |
2020-08-03 | 11.25 | 10.69 | 10.77 | 11.21 | 462300.0 | 11.21 |
2020-07-31 | 10.94 | 10.4 | 10.94 | 10.61 | 350200.0 | 10.61 |
2020-07-30 | 11.02 | 10.42 | 10.63 | 10.9 | 397600.0 | 10.9 |
2020-07-29 | 10.91 | 10.43 | 10.65 | 10.81 | 381300.0 | 10.81 |
2020-07-28 | 11.71 | 10.57 | 11.71 | 10.64 | 539700.0 | 10.64 |
2020-07-27 | 11.78 | 11.37 | 11.41 | 11.75 | 371100.0 | 11.75 |
2020-07-24 | 11.73 | 11.23 | 11.7 | 11.35 | 396600.0 | 11.35 |
2020-07-23 | 12.11 | 11.68 | 12.1 | 11.81 | 399500.0 | 11.81 |
2020-07-22 | 12.19 | 11.82 | 12.16 | 12.04 | 376100.0 | 12.04 |
2020-07-21 | 12.49 | 12.13 | 12.45 | 12.19 | 265000.0 | 12.19 |
2020-07-20 | 12.73 | 12.18 | 12.5 | 12.25 | 440300.0 | 12.25 |
2020-07-17 | 12.52 | 11.92 | 11.95 | 12.43 | 406400.0 | 12.43 |
2020-07-16 | 12.46 | 11.86 | 12.46 | 11.97 | 499900.0 | 11.97 |
2020-07-15 | 12.84 | 12.3 | 12.41 | 12.6 | 433800.0 | 12.6 |
2020-07-14 | 12.23 | 11.8 | 11.94 | 12.03 | 556900.0 | 12.03 |
2020-07-13 | 12.82 | 11.94 | 12.6 | 11.99 | 476900.0 | 11.99 |
2020-07-10 | 13.05 | 12.45 | 13.01 | 12.46 | 355500.0 | 12.46 |
2020-07-09 | 13.58 | 12.78 | 13.35 | 12.91 | 618500.0 | 12.91 |
2020-07-08 | 13.59 | 12.96 | 13.36 | 13.37 | 542700.0 | 13.37 |
2020-07-07 | 13.86 | 13.25 | 13.3 | 13.31 | 409300.0 | 13.31 |
2020-07-06 | 14.0 | 13.2 | 14.0 | 13.65 | 851700.0 | 13.65 |
2020-07-02 | 14.09 | 13.61 | 14.09 | 13.72 | 436400.0 | 13.72 |
2020-07-01 | 14.1 | 13.61 | 13.76 | 13.84 | 649900.0 | 13.84 |
2020-06-30 | 13.78 | 13.12 | 13.31 | 13.76 | 372900.0 | 13.76 |
2020-06-29 | 13.59 | 12.8 | 13.11 | 13.39 | 777600.0 | 13.39 |
2020-06-26 | 13.4 | 12.71 | 13.29 | 12.9 | 1965300.0 | 12.9 |
2020-06-25 | 13.47 | 12.66 | 12.75 | 13.35 | 883100.0 | 13.35 |
2020-06-24 | 13.19 | 12.68 | 12.85 | 12.87 | 582300.0 | 12.87 |
2020-06-23 | 13.36 | 12.92 | 13.29 | 12.93 | 1011900.0 | 12.93 |
2020-06-22 | 13.34 | 12.66 | 13.28 | 12.85 | 876600.0 | 12.85 |
2020-06-19 | 13.65 | 12.91 | 13.33 | 13.26 | 960500.0 | 13.26 |
2020-06-18 | 13.34 | 12.79 | 12.95 | 13.2 | 224100.0 | 13.2 |
2020-06-17 | 13.29 | 12.87 | 13.2 | 12.89 | 308100.0 | 12.89 |
2020-06-16 | 13.39 | 12.69 | 13.04 | 13.14 | 359500.0 | 13.14 |
2020-06-15 | 12.98 | 11.64 | 11.85 | 12.95 | 418300.0 | 12.95 |
2020-06-12 | 12.45 | 11.6 | 12.08 | 12.28 | 441300.0 | 12.28 |
2020-06-11 | 12.61 | 11.38 | 12.39 | 11.49 | 825400.0 | 11.49 |
2020-06-10 | 13.15 | 12.76 | 12.85 | 12.84 | 742300.0 | 12.84 |
2020-06-09 | 13.27 | 12.82 | 13.05 | 12.84 | 514200.0 | 12.84 |
2020-06-08 | 13.28 | 12.5 | 12.73 | 13.27 | 519900.0 | 13.27 |
2020-06-05 | 12.76 | 12.05 | 12.24 | 12.45 | 636400.0 | 12.45 |
2020-06-04 | 12.25 | 11.34 | 11.38 | 11.9 | 702300.0 | 11.9 |
2020-06-03 | 12.0 | 11.27 | 12.0 | 11.38 | 519700.0 | 11.38 |
2020-06-02 | 12.0 | 11.16 | 11.42 | 11.87 | 558100.0 | 11.87 |
2020-06-01 | 11.64 | 10.81 | 10.9 | 11.41 | 563500.0 | 11.41 |
2020-05-29 | 11.19 | 10.5 | 11.13 | 10.87 | 493000.0 | 10.87 |
2020-05-28 | 11.74 | 11.05 | 11.53 | 11.12 | 577000.0 | 11.12 |
2020-05-27 | 11.55 | 10.69 | 11.44 | 11.47 | 489000.0 | 11.47 |
2020-05-26 | 11.8 | 11.18 | 11.58 | 11.19 | 509300.0 | 11.19 |
2020-05-22 | 11.15 | 10.72 | 11.04 | 11.12 | 302000.0 | 11.12 |
2020-05-21 | 11.41 | 10.71 | 11.33 | 10.98 | 421800.0 | 10.98 |
2020-05-20 | 11.46 | 11.1 | 11.19 | 11.37 | 401700.0 | 11.37 |
2020-05-19 | 11.42 | 10.96 | 11.24 | 10.99 | 386500.0 | 10.99 |
2020-05-18 | 11.52 | 10.99 | 11.09 | 11.24 | 497800.0 | 11.24 |
2020-05-15 | 10.6 | 10.02 | 10.3 | 10.55 | 287700.0 | 10.55 |
2020-05-14 | 10.34 | 10.0 | 10.18 | 10.2 | 452000.0 | 10.2 |
2020-05-13 | 10.83 | 10.01 | 10.56 | 10.42 | 538000.0 | 10.42 |
2020-05-12 | 11.18 | 10.49 | 10.8 | 10.49 | 789800.0 | 10.49 |
2020-05-11 | 10.67 | 9.84 | 9.91 | 10.59 | 564600.0 | 10.59 |
2020-05-08 | 10.15 | 9.21 | 9.35 | 9.91 | 525400.0 | 9.91 |
2020-05-07 | 9.53 | 8.77 | 9.53 | 9.13 | 653400.0 | 9.13 |
2020-05-06 | 9.99 | 9.5 | 9.55 | 9.67 | 506400.0 | 9.67 |
2020-05-05 | 9.56 | 9.12 | 9.27 | 9.45 | 423200.0 | 9.45 |
2020-05-04 | 9.18 | 8.34 | 8.54 | 9.06 | 459700.0 | 9.06 |
2020-05-01 | 9.08 | 8.28 | 8.75 | 8.64 | 572700.0 | 8.64 |
2020-04-30 | 9.43 | 8.87 | 9.37 | 8.94 | 478900.0 | 8.94 |
2020-04-29 | 9.63 | 9.29 | 9.63 | 9.5 | 511000.0 | 9.5 |
2020-04-28 | 9.79 | 9.23 | 9.79 | 9.26 | 484900.0 | 9.26 |
2020-04-27 | 9.65 | 9.18 | 9.25 | 9.51 | 501000.0 | 9.51 |
2020-04-24 | 9.22 | 8.74 | 8.83 | 9.13 | 417700.0 | 9.13 |
2020-04-23 | 9.03 | 8.58 | 8.58 | 8.74 | 553000.0 | 8.74 |
2020-04-22 | 9.05 | 8.52 | 8.86 | 8.54 | 1101500.0 | 8.54 |
2020-04-21 | 9.0 | 8.47 | 8.65 | 8.56 | 734800.0 | 8.56 |
2020-04-20 | 9.45 | 8.6 | 8.73 | 8.91 | 666100.0 | 8.91 |
2020-04-17 | 8.78 | 8.19 | 8.31 | 8.76 | 679400.0 | 8.76 |
2020-04-16 | 8.22 | 7.69 | 8.08 | 8.03 | 515000.0 | 8.03 |
2020-04-15 | 8.26 | 7.84 | 8.2 | 8.03 | 545700.0 | 8.03 |
2020-04-14 | 8.78 | 8.35 | 8.56 | 8.51 | 590400.0 | 8.51 |
2020-04-13 | 8.6 | 8.1 | 8.56 | 8.36 | 506900.0 | 8.36 |
2020-04-09 | 8.8 | 8.37 | 8.42 | 8.56 | 569200.0 | 8.56 |
2020-04-08 | 8.45 | 7.86 | 8.33 | 8.33 | 890500.0 | 8.33 |
2020-04-07 | 8.65 | 7.91 | 8.38 | 8.15 | 960700.0 | 8.15 |
2020-04-06 | 8.15 | 7.45 | 7.54 | 8.13 | 536400.0 | 8.13 |
2020-04-03 | 8.04 | 7.07 | 8.04 | 7.11 | 589600.0 | 7.11 |
2020-04-02 | 8.08 | 7.5 | 7.78 | 8.06 | 668400.0 | 8.06 |
2020-04-01 | 7.8 | 6.96 | 7.41 | 7.75 | 758300.0 | 7.75 |
2020-03-31 | 8.2 | 7.41 | 8.2 | 7.74 | 815500.0 | 7.74 |
2020-03-30 | 8.15 | 7.25 | 7.61 | 8.13 | 567200.0 | 8.13 |
2020-03-27 | 8.34 | 7.52 | 8.29 | 7.53 | 616000.0 | 7.53 |
2020-03-26 | 9.22 | 8.06 | 8.06 | 8.65 | 655200.0 | 8.65 |
2020-03-25 | 8.1 | 7.17 | 7.35 | 8.0 | 648700.0 | 8.0 |
2020-03-24 | 7.63 | 6.87 | 7.26 | 7.32 | 842900.0 | 7.32 |
2020-03-23 | 7.05 | 6.26 | 6.7 | 6.74 | 865300.0 | 6.74 |
2020-03-20 | 7.6 | 6.5 | 7.19 | 6.57 | 1175000.0 | 6.57 |
2020-03-19 | 7.3 | 5.7 | 5.73 | 6.99 | 906700.0 | 6.99 |
2020-03-18 | 6.87 | 5.63 | 6.62 | 5.71 | 1499300.0 | 5.71 |
2020-03-17 | 7.34 | 6.46 | 7.07 | 7.0 | 1446200.0 | 7.0 |
2020-03-16 | 8.0 | 6.99 | 7.69 | 6.99 | 1014400.0 | 6.99 |
2020-03-13 | 9.31 | 7.8 | 8.89 | 8.56 | 1250000.0 | 8.56 |
2020-03-12 | 9.08 | 8.05 | 9.0 | 8.2 | 2168100.0 | 8.2 |
2020-03-11 | 10.38 | 9.4 | 10.21 | 9.66 | 1066200.0 | 9.66 |
2020-03-10 | 10.6 | 9.7 | 10.47 | 10.47 | 1108700.0 | 10.47 |
2020-03-09 | 11.45 | 9.7 | 11.05 | 9.81 | 1179200.0 | 9.81 |
2020-03-06 | 12.34 | 11.42 | 12.06 | 11.66 | 608000.0 | 11.66 |
2020-03-05 | 13.19 | 12.41 | 13.01 | 12.5 | 570300.0 | 12.5 |
2020-03-04 | 13.32 | 12.86 | 13.23 | 13.13 | 475600.0 | 13.13 |
2020-03-03 | 13.17 | 12.66 | 12.79 | 12.9 | 753900.0 | 12.9 |
2020-03-02 | 12.95 | 12.05 | 12.5 | 12.89 | 1042300.0 | 12.89 |
2020-02-28 | 12.23 | 11.61 | 11.78 | 12.22 | 1438300.0 | 12.22 |
2020-02-27 | 12.76 | 11.5 | 12.0 | 11.91 | 851000.0 | 11.91 |
2020-02-26 | 12.62 | 12.03 | 12.55 | 12.25 | 638900.0 | 12.25 |
2020-02-25 | 13.15 | 12.01 | 13.0 | 12.36 | 916300.0 | 12.36 |
2020-02-24 | 13.62 | 12.7 | 13.54 | 12.95 | 822600.0 | 12.95 |
2020-02-21 | 14.63 | 13.84 | 14.63 | 13.99 | 552700.0 | 13.99 |
2020-02-20 | 14.84 | 14.26 | 14.79 | 14.62 | 595300.0 | 14.62 |
2020-02-19 | 15.15 | 14.57 | 15.1 | 14.79 | 612000.0 | 14.79 |
2020-02-18 | 15.03 | 14.32 | 14.68 | 15.01 | 587300.0 | 15.01 |