名前 | Blucora Inc. Common Stock |
ティッカー | BCOR |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.6 | 17.12 | 17.31 | 17.4 | 330100.0 | 17.4 |
2021-02-12 | 17.25 | 16.86 | 17.1 | 17.12 | 253500.0 | 17.12 |
2021-02-11 | 17.69 | 16.73 | 17.24 | 17.21 | 346100.0 | 17.21 |
2021-02-10 | 17.47 | 16.93 | 17.42 | 17.22 | 502200.0 | 17.22 |
2021-02-09 | 17.5 | 17.01 | 17.5 | 17.43 | 471100.0 | 17.43 |
2021-02-08 | 17.74 | 17.09 | 17.32 | 17.55 | 293700.0 | 17.55 |
2021-02-05 | 17.67 | 17.14 | 17.66 | 17.28 | 436900.0 | 17.28 |
2021-02-04 | 17.59 | 17.12 | 17.34 | 17.59 | 308600.0 | 17.59 |
2021-02-03 | 17.89 | 17.25 | 17.68 | 17.37 | 248200.0 | 17.37 |
2021-02-02 | 18.0 | 17.54 | 17.78 | 17.7 | 359400.0 | 17.7 |
2021-02-01 | 17.7 | 16.53 | 16.56 | 17.48 | 732800.0 | 17.48 |
2021-01-29 | 16.87 | 16.26 | 16.65 | 16.56 | 523700.0 | 16.56 |
2021-01-28 | 17.06 | 16.42 | 16.92 | 16.67 | 561400.0 | 16.67 |
2021-01-27 | 17.06 | 16.35 | 16.6 | 16.81 | 516600.0 | 16.81 |
2021-01-26 | 17.73 | 16.93 | 17.37 | 17.08 | 204400.0 | 17.08 |
2021-01-25 | 17.32 | 16.75 | 16.92 | 17.29 | 258800.0 | 17.29 |
2021-01-22 | 17.14 | 16.69 | 16.92 | 17.09 | 321900.0 | 17.09 |
2021-01-21 | 17.64 | 17.02 | 17.4 | 17.13 | 198300.0 | 17.13 |
2021-01-20 | 17.35 | 16.77 | 16.83 | 17.32 | 236000.0 | 17.32 |
2021-01-19 | 16.95 | 16.1 | 16.77 | 16.85 | 252500.0 | 16.85 |
2021-01-15 | 16.65 | 15.88 | 16.08 | 16.6 | 752100.0 | 16.6 |
2021-01-14 | 16.44 | 16.08 | 16.15 | 16.3 | 312500.0 | 16.3 |
2021-01-13 | 16.25 | 15.92 | 16.18 | 16.08 | 209100.0 | 16.08 |
2021-01-12 | 16.47 | 16.0 | 16.12 | 16.3 | 300200.0 | 16.3 |
2021-01-11 | 16.54 | 15.84 | 15.89 | 16.13 | 707100.0 | 16.13 |
2021-01-08 | 16.15 | 15.59 | 15.97 | 16.05 | 314300.0 | 16.05 |
2021-01-07 | 16.56 | 15.47 | 16.05 | 15.77 | 377300.0 | 15.77 |
2021-01-06 | 16.18 | 14.94 | 14.96 | 15.84 | 541400.0 | 15.84 |
2021-01-05 | 15.33 | 14.75 | 15.0 | 14.96 | 374900.0 | 14.96 |
2021-01-04 | 16.05 | 14.86 | 15.91 | 15.0 | 466700.0 | 15.0 |
2020-12-31 | 16.43 | 15.61 | 16.18 | 15.91 | 501400.0 | 15.91 |
2020-12-30 | 16.2 | 14.55 | 14.66 | 16.04 | 1125100.0 | 16.04 |
2020-12-29 | 15.16 | 14.58 | 15.16 | 14.66 | 245700.0 | 14.66 |
2020-12-28 | 15.31 | 15.03 | 15.26 | 15.07 | 321900.0 | 15.07 |
2020-12-24 | 15.07 | 14.73 | 14.73 | 15.06 | 142200.0 | 15.06 |
2020-12-23 | 15.26 | 14.36 | 14.55 | 14.6 | 339700.0 | 14.6 |
2020-12-22 | 14.42 | 13.55 | 13.74 | 14.35 | 394300.0 | 14.35 |
2020-12-21 | 13.81 | 13.5 | 13.79 | 13.72 | 296800.0 | 13.72 |
2020-12-18 | 14.06 | 13.69 | 13.83 | 13.88 | 761500.0 | 13.88 |
2020-12-17 | 13.8 | 13.41 | 13.55 | 13.77 | 268600.0 | 13.77 |
2020-12-16 | 13.78 | 13.52 | 13.7 | 13.57 | 205400.0 | 13.57 |
2020-12-15 | 13.66 | 13.0 | 13.25 | 13.59 | 238900.0 | 13.59 |
2020-12-14 | 13.51 | 13.01 | 13.42 | 13.14 | 308400.0 | 13.14 |
2020-12-11 | 13.45 | 12.95 | 13.26 | 13.2 | 341100.0 | 13.2 |
2020-12-10 | 14.11 | 13.31 | 13.72 | 13.48 | 466000.0 | 13.48 |
2020-12-09 | 14.06 | 13.54 | 13.75 | 13.86 | 616200.0 | 13.86 |
2020-12-08 | 13.66 | 13.04 | 13.09 | 13.59 | 331100.0 | 13.59 |
2020-12-07 | 13.43 | 12.68 | 12.96 | 13.2 | 194300.0 | 13.2 |
2020-12-04 | 13.1 | 12.7 | 12.81 | 13.07 | 303800.0 | 13.07 |
2020-12-03 | 13.13 | 12.6 | 13.1 | 12.68 | 264900.0 | 12.68 |
2020-12-02 | 13.34 | 13.01 | 13.01 | 13.1 | 321300.0 | 13.1 |
2020-12-01 | 13.27 | 13.0 | 13.19 | 13.2 | 268000.0 | 13.2 |
2020-11-30 | 13.68 | 12.95 | 13.65 | 13.04 | 270400.0 | 13.04 |
2020-11-27 | 13.81 | 13.46 | 13.64 | 13.69 | 102500.0 | 13.69 |
2020-11-25 | 13.86 | 13.4 | 13.64 | 13.62 | 156700.0 | 13.62 |
2020-11-24 | 13.89 | 13.04 | 13.27 | 13.66 | 384400.0 | 13.66 |
2020-11-23 | 13.12 | 12.75 | 12.75 | 13.05 | 293300.0 | 13.05 |
2020-11-20 | 12.65 | 12.31 | 12.42 | 12.64 | 247200.0 | 12.64 |
2020-11-19 | 12.87 | 12.28 | 12.31 | 12.55 | 182400.0 | 12.55 |
2020-11-18 | 13.03 | 12.27 | 12.82 | 12.74 | 292200.0 | 12.74 |
2020-11-17 | 12.82 | 12.09 | 12.16 | 12.82 | 309700.0 | 12.82 |
2020-11-16 | 12.53 | 12.18 | 12.31 | 12.36 | 239900.0 | 12.36 |
2020-11-13 | 12.3 | 11.8 | 12.3 | 12.01 | 241000.0 | 12.01 |
2020-11-12 | 12.01 | 11.67 | 11.92 | 11.79 | 347500.0 | 11.79 |
2020-11-11 | 12.25 | 11.78 | 11.81 | 12.05 | 330100.0 | 12.05 |
2020-11-10 | 13.12 | 11.54 | 13.12 | 12.08 | 612900.0 | 12.08 |
2020-11-09 | 13.89 | 11.25 | 12.53 | 12.7 | 713000.0 | 12.7 |
2020-11-06 | 11.14 | 10.73 | 10.92 | 10.98 | 257800.0 | 10.98 |
2020-11-05 | 11.01 | 10.48 | 10.48 | 10.88 | 438100.0 | 10.88 |
2020-11-04 | 10.73 | 10.26 | 10.35 | 10.49 | 451800.0 | 10.49 |
2020-11-03 | 10.96 | 10.26 | 10.26 | 10.54 | 591800.0 | 10.54 |
2020-11-02 | 10.5 | 9.86 | 10.04 | 10.1 | 465200.0 | 10.1 |
2020-10-30 | 10.47 | 9.88 | 10.27 | 9.95 | 445400.0 | 9.95 |
2020-10-29 | 10.89 | 10.09 | 10.55 | 10.28 | 288100.0 | 10.28 |
2020-10-28 | 10.82 | 10.39 | 10.77 | 10.8 | 586200.0 | 10.8 |
2020-10-27 | 11.16 | 10.76 | 10.76 | 11.0 | 308800.0 | 11.0 |
2020-10-26 | 11.14 | 10.74 | 10.74 | 11.11 | 273000.0 | 11.11 |
2020-10-23 | 11.19 | 10.93 | 11.05 | 11.1 | 227800.0 | 11.1 |
2020-10-22 | 10.98 | 10.5 | 10.61 | 10.94 | 281000.0 | 10.94 |
2020-10-21 | 10.8 | 10.49 | 10.77 | 10.6 | 179700.0 | 10.6 |
2020-10-20 | 10.84 | 10.58 | 10.58 | 10.76 | 227200.0 | 10.76 |
2020-10-19 | 10.67 | 10.25 | 10.35 | 10.5 | 261400.0 | 10.5 |
2020-10-16 | 10.57 | 10.25 | 10.36 | 10.35 | 181500.0 | 10.35 |
2020-10-15 | 10.45 | 10.14 | 10.17 | 10.41 | 168500.0 | 10.41 |
2020-10-14 | 10.47 | 10.29 | 10.36 | 10.31 | 155800.0 | 10.31 |
2020-10-13 | 10.46 | 10.27 | 10.45 | 10.38 | 160400.0 | 10.38 |
2020-10-12 | 10.87 | 10.51 | 10.87 | 10.53 | 303100.0 | 10.53 |
2020-10-09 | 11.15 | 10.77 | 11.03 | 10.83 | 202000.0 | 10.83 |
2020-10-08 | 11.0 | 10.55 | 10.55 | 10.91 | 274600.0 | 10.91 |
2020-10-07 | 10.46 | 10.12 | 10.12 | 10.41 | 303800.0 | 10.41 |
2020-10-06 | 10.39 | 9.91 | 10.19 | 10.11 | 677100.0 | 10.11 |
2020-10-05 | 10.09 | 9.7 | 9.7 | 10.07 | 354700.0 | 10.07 |
2020-10-02 | 9.76 | 9.15 | 9.23 | 9.69 | 349300.0 | 9.69 |
2020-10-01 | 9.51 | 9.17 | 9.42 | 9.47 | 319200.0 | 9.47 |
2020-09-30 | 9.71 | 9.32 | 9.4 | 9.42 | 468900.0 | 9.42 |
2020-09-29 | 9.4 | 9.02 | 9.03 | 9.32 | 451000.0 | 9.32 |
2020-09-28 | 9.27 | 8.97 | 8.97 | 9.08 | 330500.0 | 9.08 |
2020-09-25 | 8.93 | 8.37 | 8.64 | 8.82 | 251000.0 | 8.82 |
2020-09-24 | 8.99 | 8.67 | 8.93 | 8.82 | 197400.0 | 8.82 |
2020-09-23 | 9.44 | 8.96 | 9.13 | 8.98 | 267300.0 | 8.98 |
2020-09-22 | 9.32 | 8.87 | 9.12 | 9.16 | 450300.0 | 9.16 |
2020-09-21 | 9.16 | 8.7 | 8.95 | 9.04 | 433900.0 | 9.04 |
2020-09-18 | 9.49 | 8.9 | 9.34 | 8.99 | 841500.0 | 8.99 |
2020-09-17 | 9.49 | 9.16 | 9.43 | 9.34 | 352700.0 | 9.34 |
2020-09-16 | 9.84 | 9.27 | 9.51 | 9.63 | 324500.0 | 9.63 |
2020-09-15 | 10.21 | 9.48 | 9.92 | 9.48 | 273900.0 | 9.48 |
2020-09-14 | 10.1 | 9.79 | 10.07 | 9.87 | 244500.0 | 9.87 |
2020-09-11 | 10.12 | 9.88 | 10.06 | 10.0 | 303800.0 | 10.0 |
2020-09-10 | 10.89 | 10.08 | 10.7 | 10.1 | 289800.0 | 10.1 |
2020-09-09 | 10.99 | 10.33 | 10.79 | 10.59 | 312900.0 | 10.59 |
2020-09-08 | 11.66 | 10.71 | 11.66 | 10.72 | 481100.0 | 10.72 |
2020-09-04 | 12.44 | 11.67 | 12.44 | 11.85 | 271800.0 | 11.85 |
2020-09-03 | 12.41 | 12.09 | 12.09 | 12.21 | 440400.0 | 12.21 |
2020-09-02 | 12.14 | 11.54 | 11.69 | 12.11 | 390000.0 | 12.11 |
2020-09-01 | 11.9 | 11.59 | 11.9 | 11.71 | 357200.0 | 11.71 |
2020-08-31 | 12.03 | 11.66 | 11.94 | 11.93 | 486200.0 | 11.93 |
2020-08-28 | 12.17 | 11.78 | 12.06 | 11.98 | 355800.0 | 11.98 |
2020-08-27 | 12.31 | 11.96 | 12.01 | 12.04 | 265400.0 | 12.04 |
2020-08-26 | 12.01 | 11.78 | 11.99 | 11.93 | 326300.0 | 11.93 |
2020-08-25 | 12.24 | 11.67 | 12.11 | 12.03 | 355900.0 | 12.03 |
2020-08-24 | 12.07 | 11.58 | 11.82 | 12.05 | 255900.0 | 12.05 |
2020-08-21 | 11.84 | 11.49 | 11.68 | 11.77 | 250400.0 | 11.77 |
2020-08-20 | 12.01 | 11.54 | 11.7 | 11.79 | 309400.0 | 11.79 |
2020-08-19 | 11.98 | 11.35 | 11.59 | 11.91 | 421900.0 | 11.91 |
2020-08-18 | 11.92 | 11.54 | 11.67 | 11.6 | 280100.0 | 11.6 |
2020-08-17 | 12.08 | 11.53 | 11.84 | 11.72 | 413600.0 | 11.72 |
2020-08-14 | 11.98 | 11.34 | 11.57 | 11.84 | 364100.0 | 11.84 |
2020-08-13 | 12.48 | 11.52 | 11.93 | 11.56 | 421400.0 | 11.56 |
2020-08-12 | 12.01 | 11.35 | 11.68 | 11.7 | 548300.0 | 11.7 |
2020-08-11 | 11.6 | 10.78 | 10.78 | 11.23 | 597100.0 | 11.23 |
2020-08-10 | 11.13 | 10.57 | 10.79 | 10.69 | 366100.0 | 10.69 |
2020-08-07 | 10.84 | 10.11 | 10.28 | 10.77 | 399800.0 | 10.77 |
2020-08-06 | 11.49 | 10.14 | 10.14 | 10.4 | 1154200.0 | 10.4 |
2020-08-05 | 11.48 | 9.62 | 11.01 | 10.2 | 1554200.0 | 10.2 |
2020-08-04 | 12.13 | 11.81 | 11.98 | 11.95 | 367000.0 | 11.95 |
2020-08-03 | 12.3 | 11.69 | 11.89 | 12.02 | 483000.0 | 12.02 |
2020-07-31 | 11.9 | 11.41 | 11.9 | 11.79 | 261800.0 | 11.79 |
2020-07-30 | 12.01 | 11.54 | 11.82 | 11.95 | 228800.0 | 11.95 |
2020-07-29 | 12.15 | 11.45 | 11.5 | 12.08 | 600900.0 | 12.08 |
2020-07-28 | 11.74 | 11.3 | 11.37 | 11.43 | 392000.0 | 11.43 |
2020-07-27 | 11.52 | 11.21 | 11.27 | 11.39 | 255700.0 | 11.39 |
2020-07-24 | 11.67 | 11.26 | 11.59 | 11.36 | 141200.0 | 11.36 |
2020-07-23 | 11.86 | 11.51 | 11.59 | 11.68 | 226100.0 | 11.68 |
2020-07-22 | 12.0 | 11.53 | 11.77 | 11.68 | 272800.0 | 11.68 |
2020-07-21 | 12.09 | 11.42 | 11.76 | 11.9 | 395500.0 | 11.9 |
2020-07-20 | 11.69 | 11.26 | 11.57 | 11.58 | 441700.0 | 11.58 |
2020-07-17 | 12.39 | 11.56 | 11.93 | 11.69 | 294300.0 | 11.69 |
2020-07-16 | 12.3 | 11.78 | 12.14 | 11.93 | 261700.0 | 11.93 |
2020-07-15 | 12.42 | 11.95 | 12.0 | 12.24 | 433600.0 | 12.24 |
2020-07-14 | 11.64 | 11.23 | 11.45 | 11.62 | 477200.0 | 11.62 |
2020-07-13 | 11.87 | 11.39 | 11.82 | 11.43 | 393600.0 | 11.43 |
2020-07-10 | 11.66 | 10.96 | 11.0 | 11.58 | 401600.0 | 11.58 |
2020-07-09 | 11.5 | 10.8 | 11.24 | 11.04 | 272000.0 | 11.04 |
2020-07-08 | 11.38 | 11.02 | 11.13 | 11.28 | 443100.0 | 11.28 |
2020-07-07 | 11.68 | 11.15 | 11.57 | 11.18 | 342500.0 | 11.18 |
2020-07-06 | 12.22 | 11.62 | 11.93 | 11.74 | 383100.0 | 11.74 |
2020-07-02 | 12.1 | 11.51 | 11.86 | 11.68 | 496100.0 | 11.68 |
2020-07-01 | 11.92 | 11.2 | 11.47 | 11.48 | 762800.0 | 11.48 |
2020-06-30 | 11.63 | 10.74 | 10.96 | 11.42 | 730100.0 | 11.42 |
2020-06-29 | 11.12 | 10.4 | 10.6 | 10.96 | 617900.0 | 10.96 |
2020-06-26 | 11.02 | 10.31 | 11.01 | 10.41 | 1176100.0 | 10.41 |
2020-06-25 | 11.25 | 10.8 | 11.05 | 11.18 | 330900.0 | 11.18 |
2020-06-24 | 11.76 | 10.87 | 11.76 | 11.12 | 393900.0 | 11.12 |
2020-06-23 | 12.11 | 11.78 | 11.9 | 11.93 | 297700.0 | 11.93 |
2020-06-22 | 11.81 | 11.28 | 11.66 | 11.69 | 382100.0 | 11.69 |
2020-06-19 | 12.33 | 11.5 | 12.19 | 11.68 | 1115200.0 | 11.68 |
2020-06-18 | 12.57 | 11.98 | 12.27 | 12.06 | 452700.0 | 12.06 |
2020-06-17 | 13.25 | 12.45 | 13.16 | 12.46 | 508800.0 | 12.46 |
2020-06-16 | 14.0 | 13.02 | 13.82 | 13.06 | 383600.0 | 13.06 |
2020-06-15 | 13.31 | 12.35 | 12.47 | 13.18 | 356100.0 | 13.18 |
2020-06-12 | 13.34 | 12.33 | 13.01 | 12.99 | 289800.0 | 12.99 |
2020-06-11 | 13.83 | 12.33 | 13.49 | 12.5 | 622600.0 | 12.5 |
2020-06-10 | 15.52 | 14.27 | 15.44 | 14.32 | 468400.0 | 14.32 |
2020-06-09 | 15.58 | 14.47 | 14.6 | 15.48 | 499300.0 | 15.48 |
2020-06-08 | 15.12 | 14.86 | 14.99 | 15.01 | 322600.0 | 15.01 |
2020-06-05 | 14.94 | 14.07 | 14.09 | 14.73 | 580200.0 | 14.73 |
2020-06-04 | 13.78 | 13.15 | 13.3 | 13.61 | 338000.0 | 13.61 |
2020-06-03 | 13.48 | 12.72 | 12.8 | 13.17 | 532600.0 | 13.17 |
2020-06-02 | 13.07 | 12.35 | 12.63 | 12.5 | 229100.0 | 12.5 |
2020-06-01 | 12.61 | 12.12 | 12.15 | 12.48 | 417300.0 | 12.48 |
2020-05-29 | 12.21 | 11.62 | 11.92 | 12.15 | 371600.0 | 12.15 |
2020-05-28 | 12.92 | 12.05 | 12.81 | 12.06 | 421300.0 | 12.06 |
2020-05-27 | 12.77 | 11.92 | 11.98 | 12.59 | 853500.0 | 12.59 |
2020-05-26 | 11.95 | 11.55 | 11.71 | 11.59 | 388700.0 | 11.59 |
2020-05-22 | 11.3 | 10.85 | 11.3 | 11.25 | 345300.0 | 11.25 |
2020-05-21 | 11.41 | 11.07 | 11.31 | 11.3 | 363500.0 | 11.3 |
2020-05-20 | 11.48 | 11.01 | 11.2 | 11.32 | 427600.0 | 11.32 |
2020-05-19 | 11.66 | 10.96 | 11.61 | 10.99 | 419200.0 | 10.99 |
2020-05-18 | 11.99 | 11.09 | 11.36 | 11.7 | 745500.0 | 11.7 |
2020-05-15 | 11.07 | 10.6 | 11.0 | 10.83 | 463000.0 | 10.83 |
2020-05-14 | 11.16 | 10.27 | 10.9 | 11.08 | 515300.0 | 11.08 |
2020-05-13 | 11.39 | 10.7 | 11.12 | 11.18 | 653300.0 | 11.18 |
2020-05-12 | 12.38 | 11.32 | 12.35 | 11.35 | 473800.0 | 11.35 |
2020-05-11 | 12.72 | 11.92 | 12.72 | 12.29 | 496900.0 | 12.29 |
2020-05-08 | 13.17 | 12.61 | 12.91 | 12.92 | 421500.0 | 12.92 |
2020-05-07 | 13.33 | 11.56 | 11.57 | 12.69 | 611100.0 | 12.69 |
2020-05-06 | 14.77 | 11.22 | 14.0 | 11.52 | 770200.0 | 11.52 |
2020-05-05 | 14.31 | 13.8 | 13.96 | 13.98 | 428900.0 | 13.98 |
2020-05-04 | 14.08 | 13.36 | 14.08 | 13.76 | 545500.0 | 13.76 |
2020-05-01 | 14.38 | 13.51 | 13.68 | 14.2 | 342300.0 | 14.2 |
2020-04-30 | 14.44 | 13.75 | 14.05 | 14.07 | 417900.0 | 14.07 |
2020-04-29 | 14.9 | 14.25 | 14.89 | 14.48 | 317100.0 | 14.48 |
2020-04-28 | 14.83 | 14.27 | 14.51 | 14.49 | 375500.0 | 14.49 |
2020-04-27 | 14.21 | 13.47 | 13.55 | 14.0 | 304400.0 | 14.0 |
2020-04-24 | 13.6 | 13.01 | 13.31 | 13.4 | 304700.0 | 13.4 |
2020-04-23 | 13.71 | 13.08 | 13.3 | 13.26 | 250100.0 | 13.26 |
2020-04-22 | 13.6 | 13.19 | 13.54 | 13.32 | 233200.0 | 13.32 |
2020-04-21 | 13.3 | 12.68 | 12.69 | 13.14 | 306000.0 | 13.14 |
2020-04-20 | 13.64 | 12.85 | 12.98 | 13.22 | 246500.0 | 13.22 |
2020-04-17 | 13.56 | 13.12 | 13.21 | 13.26 | 361100.0 | 13.26 |
2020-04-16 | 12.98 | 11.97 | 12.55 | 12.6 | 389400.0 | 12.6 |
2020-04-15 | 12.97 | 12.43 | 12.62 | 12.6 | 325600.0 | 12.6 |
2020-04-14 | 13.74 | 12.84 | 13.15 | 13.25 | 417900.0 | 13.25 |
2020-04-13 | 13.58 | 12.04 | 13.1 | 12.71 | 602900.0 | 12.71 |
2020-04-09 | 13.78 | 12.84 | 13.25 | 13.11 | 672900.0 | 13.11 |
2020-04-08 | 13.32 | 12.65 | 13.05 | 12.85 | 595600.0 | 12.85 |
2020-04-07 | 13.74 | 12.44 | 13.12 | 12.65 | 557100.0 | 12.65 |
2020-04-06 | 12.69 | 10.78 | 10.78 | 12.42 | 797100.0 | 12.42 |
2020-04-03 | 11.49 | 10.16 | 11.45 | 10.55 | 287300.0 | 10.55 |
2020-04-02 | 12.14 | 11.14 | 11.43 | 11.49 | 445600.0 | 11.49 |
2020-04-01 | 11.79 | 11.0 | 11.5 | 11.48 | 442200.0 | 11.48 |
2020-03-31 | 12.47 | 11.6 | 11.93 | 12.05 | 400700.0 | 12.05 |
2020-03-30 | 12.11 | 11.26 | 11.69 | 11.97 | 280900.0 | 11.97 |
2020-03-27 | 12.04 | 11.13 | 11.43 | 11.57 | 472500.0 | 11.57 |
2020-03-26 | 12.53 | 10.77 | 11.0 | 12.14 | 482600.0 | 12.14 |
2020-03-25 | 11.55 | 10.1 | 10.4 | 10.88 | 527400.0 | 10.88 |
2020-03-24 | 10.41 | 9.53 | 9.89 | 10.28 | 587500.0 | 10.28 |
2020-03-23 | 9.69 | 8.66 | 9.05 | 9.29 | 426900.0 | 9.29 |
2020-03-20 | 10.43 | 8.85 | 9.91 | 8.95 | 732100.0 | 8.95 |
2020-03-19 | 10.44 | 8.8 | 9.0 | 9.75 | 522700.0 | 9.75 |
2020-03-18 | 10.77 | 8.76 | 10.58 | 9.01 | 422800.0 | 9.01 |
2020-03-17 | 11.78 | 10.23 | 11.63 | 11.41 | 564100.0 | 11.41 |
2020-03-16 | 12.63 | 11.28 | 11.5 | 11.42 | 454600.0 | 11.42 |
2020-03-13 | 12.98 | 11.53 | 12.34 | 12.98 | 451200.0 | 12.98 |
2020-03-12 | 12.36 | 11.38 | 11.9 | 11.45 | 407200.0 | 11.45 |
2020-03-11 | 14.35 | 12.91 | 14.0 | 13.04 | 286800.0 | 13.04 |
2020-03-10 | 14.46 | 13.38 | 14.29 | 14.45 | 438600.0 | 14.45 |
2020-03-09 | 15.21 | 13.66 | 14.42 | 13.68 | 312900.0 | 13.68 |
2020-03-06 | 16.46 | 15.21 | 15.94 | 15.61 | 366600.0 | 15.61 |
2020-03-05 | 17.03 | 16.35 | 17.02 | 16.59 | 371200.0 | 16.59 |
2020-03-04 | 17.84 | 17.02 | 17.76 | 17.49 | 280200.0 | 17.49 |
2020-03-03 | 18.66 | 17.3 | 18.14 | 17.4 | 306500.0 | 17.4 |
2020-03-02 | 18.22 | 17.04 | 17.47 | 18.19 | 422300.0 | 18.19 |
2020-02-28 | 17.46 | 16.77 | 16.77 | 17.4 | 437300.0 | 17.4 |
2020-02-27 | 18.24 | 17.39 | 18.16 | 17.51 | 452300.0 | 17.51 |
2020-02-26 | 19.71 | 18.68 | 19.39 | 18.74 | 512500.0 | 18.74 |
2020-02-25 | 20.71 | 18.81 | 20.59 | 19.25 | 515600.0 | 19.25 |
2020-02-24 | 21.42 | 20.4 | 21.27 | 20.59 | 474400.0 | 20.59 |
2020-02-21 | 22.55 | 21.78 | 22.45 | 21.97 | 464100.0 | 21.97 |
2020-02-20 | 22.7 | 22.07 | 22.34 | 22.47 | 743400.0 | 22.47 |
2020-02-19 | 24.5 | 22.19 | 23.26 | 22.21 | 817700.0 | 22.21 |
2020-02-18 | 22.82 | 21.87 | 22.72 | 21.9 | 427800.0 | 21.9 |