名前 | BioLife Solutions Inc. Common Stock |
ティッカー | BLFS |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 46.7 | 43.57 | 44.79 | 44.24 | 498100.0 | 44.24 |
2021-02-12 | 44.15 | 40.91 | 41.01 | 43.74 | 306800.0 | 43.74 |
2021-02-11 | 42.84 | 40.86 | 42.2 | 41.59 | 147600.0 | 41.59 |
2021-02-10 | 44.31 | 41.8 | 42.88 | 42.21 | 193500.0 | 42.21 |
2021-02-09 | 44.79 | 42.2 | 42.96 | 42.5 | 318000.0 | 42.5 |
2021-02-08 | 43.05 | 41.1 | 41.5 | 42.94 | 256100.0 | 42.94 |
2021-02-05 | 41.98 | 40.0 | 40.1 | 41.35 | 228600.0 | 41.35 |
2021-02-04 | 41.0 | 39.54 | 40.5 | 40.1 | 155800.0 | 40.1 |
2021-02-03 | 41.36 | 40.01 | 41.36 | 40.42 | 177200.0 | 40.42 |
2021-02-02 | 41.21 | 39.23 | 40.2 | 41.16 | 224500.0 | 41.16 |
2021-02-01 | 39.89 | 37.5 | 37.69 | 39.59 | 269900.0 | 39.59 |
2021-01-29 | 38.48 | 37.35 | 38.17 | 37.92 | 168900.0 | 37.92 |
2021-01-28 | 39.29 | 36.83 | 37.52 | 38.31 | 237100.0 | 38.31 |
2021-01-27 | 39.0 | 35.71 | 38.31 | 37.07 | 390000.0 | 37.07 |
2021-01-26 | 42.36 | 39.4 | 41.84 | 39.59 | 281900.0 | 39.59 |
2021-01-25 | 44.0 | 40.41 | 42.31 | 41.98 | 319700.0 | 41.98 |
2021-01-22 | 42.76 | 39.77 | 41.68 | 41.37 | 342300.0 | 41.37 |
2021-01-21 | 44.31 | 39.46 | 40.85 | 42.73 | 372800.0 | 42.73 |
2021-01-20 | 41.72 | 40.27 | 41.2 | 40.6 | 240700.0 | 40.6 |
2021-01-19 | 41.25 | 39.93 | 40.96 | 41.12 | 239400.0 | 41.12 |
2021-01-15 | 42.6 | 39.88 | 42.12 | 40.33 | 428900.0 | 40.33 |
2021-01-14 | 43.83 | 41.65 | 42.76 | 41.93 | 243100.0 | 41.93 |
2021-01-13 | 42.96 | 40.27 | 40.46 | 42.47 | 258700.0 | 42.47 |
2021-01-12 | 40.77 | 39.16 | 40.35 | 40.11 | 307400.0 | 40.11 |
2021-01-11 | 42.0 | 39.58 | 40.24 | 40.45 | 482500.0 | 40.45 |
2021-01-08 | 41.58 | 38.75 | 41.01 | 40.8 | 328300.0 | 40.8 |
2021-01-07 | 41.21 | 37.8 | 39.25 | 40.97 | 391100.0 | 40.97 |
2021-01-06 | 42.98 | 39.26 | 42.34 | 39.83 | 294500.0 | 39.83 |
2021-01-05 | 43.35 | 41.75 | 41.91 | 42.4 | 213400.0 | 42.4 |
2021-01-04 | 42.7 | 39.65 | 40.19 | 42.23 | 275300.0 | 42.23 |
2020-12-31 | 41.86 | 39.56 | 41.08 | 39.89 | 261200.0 | 39.89 |
2020-12-30 | 41.82 | 40.47 | 40.73 | 40.86 | 207800.0 | 40.86 |
2020-12-29 | 43.78 | 40.16 | 43.69 | 40.47 | 308700.0 | 40.47 |
2020-12-28 | 45.35 | 43.55 | 45.0 | 43.66 | 204900.0 | 43.66 |
2020-12-24 | 45.32 | 43.39 | 44.74 | 43.72 | 90300.0 | 43.72 |
2020-12-23 | 47.22 | 44.52 | 46.09 | 44.65 | 188600.0 | 44.65 |
2020-12-22 | 47.03 | 45.11 | 45.11 | 45.75 | 274900.0 | 45.75 |
2020-12-21 | 45.31 | 41.76 | 42.6 | 44.98 | 267400.0 | 44.98 |
2020-12-18 | 45.53 | 43.33 | 44.04 | 43.46 | 1120600.0 | 43.46 |
2020-12-17 | 44.21 | 41.75 | 42.23 | 43.14 | 292700.0 | 43.14 |
2020-12-16 | 43.04 | 40.76 | 42.0 | 41.86 | 471100.0 | 41.86 |
2020-12-15 | 42.5 | 40.26 | 41.46 | 41.95 | 350800.0 | 41.95 |
2020-12-14 | 42.89 | 40.23 | 41.53 | 40.9 | 296900.0 | 40.9 |
2020-12-11 | 41.39 | 39.48 | 40.21 | 40.58 | 143000.0 | 40.58 |
2020-12-10 | 40.79 | 37.6 | 37.93 | 40.47 | 346100.0 | 40.47 |
2020-12-09 | 39.86 | 37.5 | 38.09 | 38.09 | 327000.0 | 38.09 |
2020-12-08 | 40.09 | 36.79 | 39.75 | 37.23 | 497700.0 | 37.23 |
2020-12-07 | 40.64 | 38.25 | 39.07 | 39.88 | 336800.0 | 39.88 |
2020-12-04 | 39.41 | 36.52 | 37.0 | 38.89 | 485900.0 | 38.89 |
2020-12-03 | 36.85 | 34.98 | 35.2 | 36.54 | 179300.0 | 36.54 |
2020-12-02 | 35.19 | 34.1 | 34.95 | 35.1 | 241900.0 | 35.1 |
2020-12-01 | 36.33 | 34.97 | 36.3 | 34.99 | 199900.0 | 34.99 |
2020-11-30 | 37.15 | 35.27 | 36.65 | 35.99 | 817300.0 | 35.99 |
2020-11-27 | 36.11 | 33.34 | 33.46 | 35.91 | 198000.0 | 35.91 |
2020-11-25 | 33.79 | 31.84 | 32.32 | 33.0 | 262100.0 | 33.0 |
2020-11-24 | 33.71 | 32.0 | 33.46 | 32.32 | 164000.0 | 32.32 |
2020-11-23 | 33.9 | 32.4 | 32.64 | 33.2 | 300900.0 | 33.2 |
2020-11-20 | 33.69 | 32.13 | 33.1 | 32.42 | 362300.0 | 32.42 |
2020-11-19 | 34.29 | 32.14 | 32.14 | 33.26 | 298800.0 | 33.26 |
2020-11-18 | 33.3 | 31.81 | 32.36 | 32.99 | 362900.0 | 32.99 |
2020-11-17 | 32.57 | 30.65 | 31.4 | 32.26 | 467300.0 | 32.26 |
2020-11-16 | 33.01 | 30.71 | 32.15 | 31.17 | 277000.0 | 31.17 |
2020-11-13 | 32.46 | 31.5 | 32.19 | 32.19 | 276300.0 | 32.19 |
2020-11-12 | 33.6 | 31.56 | 33.09 | 32.01 | 423100.0 | 32.01 |
2020-11-11 | 33.88 | 32.18 | 32.73 | 33.12 | 368900.0 | 33.12 |
2020-11-10 | 34.14 | 31.58 | 32.95 | 32.25 | 452700.0 | 32.25 |
2020-11-09 | 35.74 | 32.01 | 34.51 | 32.1 | 471300.0 | 32.1 |
2020-11-06 | 35.17 | 31.36 | 31.51 | 33.83 | 521200.0 | 33.83 |
2020-11-05 | 33.98 | 31.01 | 32.61 | 31.39 | 509300.0 | 31.39 |
2020-11-04 | 32.72 | 30.57 | 31.13 | 31.99 | 256800.0 | 31.99 |
2020-11-03 | 32.0 | 29.56 | 29.9 | 30.91 | 279900.0 | 30.91 |
2020-11-02 | 29.57 | 28.07 | 28.9 | 29.56 | 392500.0 | 29.56 |
2020-10-30 | 31.87 | 28.44 | 30.49 | 28.71 | 459600.0 | 28.71 |
2020-10-29 | 31.05 | 28.72 | 29.31 | 30.72 | 346900.0 | 30.72 |
2020-10-28 | 29.98 | 28.83 | 29.56 | 29.08 | 346700.0 | 29.08 |
2020-10-27 | 30.31 | 28.7 | 28.7 | 30.24 | 194400.0 | 30.24 |
2020-10-26 | 29.26 | 27.87 | 28.65 | 28.71 | 219000.0 | 28.71 |
2020-10-23 | 29.18 | 28.65 | 28.8 | 29.02 | 130600.0 | 29.02 |
2020-10-22 | 28.89 | 28.04 | 28.14 | 28.58 | 144500.0 | 28.58 |
2020-10-21 | 29.11 | 27.89 | 29.11 | 28.15 | 265500.0 | 28.15 |
2020-10-20 | 29.93 | 27.55 | 27.95 | 29.2 | 232400.0 | 29.2 |
2020-10-19 | 29.23 | 27.49 | 29.18 | 27.69 | 205500.0 | 27.69 |
2020-10-16 | 28.39 | 27.42 | 27.7 | 28.17 | 149400.0 | 28.17 |
2020-10-15 | 27.75 | 26.58 | 27.72 | 27.5 | 474400.0 | 27.5 |
2020-10-14 | 28.72 | 27.64 | 27.85 | 28.1 | 177300.0 | 28.1 |
2020-10-13 | 28.4 | 27.57 | 28.08 | 27.87 | 237800.0 | 27.87 |
2020-10-12 | 29.46 | 27.96 | 29.25 | 28.13 | 155400.0 | 28.13 |
2020-10-09 | 29.15 | 28.5 | 28.7 | 29.02 | 180000.0 | 29.02 |
2020-10-08 | 29.7 | 28.28 | 29.5 | 28.58 | 383500.0 | 28.58 |
2020-10-07 | 30.26 | 28.92 | 29.85 | 29.41 | 276600.0 | 29.41 |
2020-10-06 | 30.27 | 28.86 | 29.19 | 29.5 | 218300.0 | 29.5 |
2020-10-05 | 29.83 | 28.67 | 28.98 | 29.04 | 193700.0 | 29.04 |
2020-10-02 | 29.39 | 28.53 | 28.77 | 28.6 | 194200.0 | 28.6 |
2020-10-01 | 29.63 | 28.7 | 29.29 | 29.42 | 249100.0 | 29.42 |
2020-09-30 | 29.49 | 28.61 | 29.06 | 28.94 | 426500.0 | 28.94 |
2020-09-29 | 29.43 | 27.06 | 27.23 | 28.66 | 345400.0 | 28.66 |
2020-09-28 | 27.29 | 26.06 | 26.1 | 27.03 | 230400.0 | 27.03 |
2020-09-25 | 26.58 | 25.2 | 26.22 | 26.25 | 351600.0 | 26.25 |
2020-09-24 | 27.56 | 25.93 | 27.37 | 26.1 | 309800.0 | 26.1 |
2020-09-23 | 27.8 | 26.28 | 27.6 | 27.18 | 464100.0 | 27.18 |
2020-09-22 | 27.08 | 24.56 | 25.66 | 26.98 | 445200.0 | 26.98 |
2020-09-21 | 27.84 | 26.16 | 26.96 | 26.4 | 393900.0 | 26.4 |
2020-09-18 | 27.44 | 26.0 | 26.25 | 27.21 | 1982800.0 | 27.21 |
2020-09-17 | 26.49 | 25.03 | 25.21 | 25.43 | 287000.0 | 25.43 |
2020-09-16 | 28.28 | 25.24 | 28.28 | 25.8 | 413200.0 | 25.8 |
2020-09-15 | 27.71 | 26.09 | 26.25 | 27.68 | 429800.0 | 27.68 |
2020-09-14 | 26.16 | 24.02 | 24.02 | 25.92 | 599600.0 | 25.92 |
2020-09-11 | 24.7 | 23.61 | 23.68 | 23.77 | 224700.0 | 23.77 |
2020-09-10 | 24.57 | 23.2 | 23.27 | 23.55 | 580200.0 | 23.55 |
2020-09-09 | 23.34 | 22.06 | 22.27 | 23.11 | 182800.0 | 23.11 |
2020-09-08 | 22.83 | 21.6 | 21.8 | 22.03 | 307000.0 | 22.03 |
2020-09-04 | 22.58 | 21.21 | 22.31 | 22.12 | 271600.0 | 22.12 |
2020-09-03 | 23.58 | 22.15 | 23.48 | 22.4 | 399400.0 | 22.4 |
2020-09-02 | 23.74 | 22.69 | 22.83 | 23.54 | 339900.0 | 23.54 |
2020-09-01 | 22.83 | 21.09 | 21.09 | 22.67 | 281000.0 | 22.67 |
2020-08-31 | 21.5 | 20.89 | 21.4 | 21.32 | 178200.0 | 21.32 |
2020-08-28 | 21.7 | 21.26 | 21.45 | 21.32 | 161600.0 | 21.32 |
2020-08-27 | 21.44 | 20.09 | 20.75 | 21.26 | 268900.0 | 21.26 |
2020-08-26 | 21.18 | 20.21 | 20.51 | 20.68 | 384700.0 | 20.68 |
2020-08-25 | 20.68 | 19.8 | 20.22 | 20.53 | 135100.0 | 20.53 |
2020-08-24 | 20.65 | 20.0 | 20.35 | 20.18 | 348700.0 | 20.18 |
2020-08-21 | 20.37 | 19.42 | 19.57 | 20.31 | 151400.0 | 20.31 |
2020-08-20 | 20.1 | 19.21 | 19.31 | 19.71 | 126300.0 | 19.71 |
2020-08-19 | 19.95 | 19.21 | 19.43 | 19.51 | 177100.0 | 19.51 |
2020-08-18 | 19.89 | 19.25 | 19.47 | 19.4 | 195100.0 | 19.4 |
2020-08-17 | 19.87 | 18.61 | 18.64 | 19.38 | 407200.0 | 19.38 |
2020-08-14 | 19.93 | 18.3 | 18.95 | 18.52 | 177400.0 | 18.52 |
2020-08-13 | 18.97 | 18.22 | 18.31 | 18.87 | 240000.0 | 18.87 |
2020-08-12 | 20.15 | 18.2 | 19.68 | 18.33 | 307700.0 | 18.33 |
2020-08-11 | 21.88 | 19.2 | 21.24 | 19.82 | 645800.0 | 19.82 |
2020-08-10 | 23.36 | 21.23 | 21.23 | 22.57 | 598900.0 | 22.57 |
2020-08-07 | 21.57 | 20.29 | 20.59 | 21.02 | 298900.0 | 21.02 |
2020-08-06 | 21.12 | 20.06 | 21.0 | 20.67 | 231200.0 | 20.67 |
2020-08-05 | 21.08 | 20.74 | 20.99 | 20.95 | 110200.0 | 20.95 |
2020-08-04 | 21.13 | 20.72 | 21.0 | 20.99 | 133400.0 | 20.99 |
2020-08-03 | 21.34 | 19.49 | 19.49 | 21.01 | 344100.0 | 21.01 |
2020-07-31 | 19.85 | 19.14 | 19.45 | 19.33 | 180900.0 | 19.33 |
2020-07-30 | 19.5 | 18.94 | 19.2 | 19.37 | 198800.0 | 19.37 |
2020-07-29 | 19.67 | 18.79 | 19.15 | 19.51 | 374600.0 | 19.51 |
2020-07-28 | 20.17 | 18.9 | 20.06 | 19.14 | 182500.0 | 19.14 |
2020-07-27 | 20.09 | 19.55 | 19.59 | 20.06 | 107000.0 | 20.06 |
2020-07-24 | 20.39 | 19.44 | 20.39 | 19.56 | 159100.0 | 19.56 |
2020-07-23 | 21.02 | 20.18 | 20.66 | 20.57 | 190000.0 | 20.57 |
2020-07-22 | 22.25 | 20.43 | 21.3 | 20.52 | 198100.0 | 20.52 |
2020-07-21 | 21.59 | 20.75 | 21.23 | 21.43 | 400700.0 | 21.43 |
2020-07-20 | 21.13 | 19.74 | 19.74 | 21.01 | 426100.0 | 21.01 |
2020-07-17 | 19.86 | 19.5 | 19.51 | 19.55 | 192900.0 | 19.55 |
2020-07-16 | 19.81 | 19.04 | 19.62 | 19.51 | 184200.0 | 19.51 |
2020-07-15 | 20.05 | 19.4 | 19.62 | 19.95 | 290300.0 | 19.95 |
2020-07-14 | 19.38 | 18.33 | 19.33 | 19.22 | 327800.0 | 19.22 |
2020-07-13 | 20.91 | 19.17 | 19.75 | 19.4 | 706900.0 | 19.4 |
2020-07-10 | 19.98 | 17.88 | 18.55 | 19.42 | 726900.0 | 19.42 |
2020-07-09 | 18.1 | 17.57 | 17.65 | 17.91 | 201400.0 | 17.91 |
2020-07-08 | 18.1 | 17.6 | 18.03 | 17.99 | 337200.0 | 17.99 |
2020-07-07 | 18.42 | 17.57 | 18.03 | 17.59 | 245800.0 | 17.59 |
2020-07-06 | 19.95 | 17.79 | 18.79 | 18.08 | 690000.0 | 18.08 |
2020-07-02 | 20.42 | 15.64 | 15.79 | 17.98 | 3725400.0 | 17.98 |
2020-07-01 | 16.46 | 15.7 | 16.45 | 16.04 | 115400.0 | 16.04 |
2020-06-30 | 16.45 | 15.15 | 15.34 | 16.35 | 221200.0 | 16.35 |
2020-06-29 | 15.9 | 15.05 | 15.68 | 15.3 | 128800.0 | 15.3 |
2020-06-26 | 16.48 | 15.49 | 16.22 | 15.6 | 232300.0 | 15.6 |
2020-06-25 | 16.66 | 16.24 | 16.41 | 16.37 | 119100.0 | 16.37 |
2020-06-24 | 16.74 | 16.07 | 16.29 | 16.5 | 128800.0 | 16.5 |
2020-06-23 | 16.99 | 16.17 | 16.17 | 16.53 | 238600.0 | 16.53 |
2020-06-22 | 16.45 | 15.89 | 16.19 | 15.89 | 168800.0 | 15.89 |
2020-06-19 | 16.89 | 16.09 | 16.89 | 16.25 | 481800.0 | 16.25 |
2020-06-18 | 17.0 | 16.18 | 16.18 | 16.56 | 203200.0 | 16.56 |
2020-06-17 | 17.34 | 16.31 | 17.16 | 16.33 | 222000.0 | 16.33 |
2020-06-16 | 17.27 | 16.31 | 16.64 | 17.06 | 102600.0 | 17.06 |
2020-06-15 | 16.8 | 14.87 | 14.87 | 16.6 | 295900.0 | 16.6 |
2020-06-12 | 15.13 | 14.43 | 15.05 | 15.12 | 137300.0 | 15.12 |
2020-06-11 | 15.81 | 14.56 | 15.81 | 14.68 | 189800.0 | 14.68 |
2020-06-10 | 16.55 | 15.92 | 16.26 | 16.16 | 105100.0 | 16.16 |
2020-06-09 | 16.68 | 16.18 | 16.49 | 16.22 | 90000.0 | 16.22 |
2020-06-08 | 17.16 | 16.18 | 16.62 | 16.62 | 129400.0 | 16.62 |
2020-06-05 | 16.84 | 15.77 | 16.1 | 16.5 | 149100.0 | 16.5 |
2020-06-04 | 16.23 | 15.62 | 15.85 | 15.85 | 99800.0 | 15.85 |
2020-06-03 | 16.24 | 15.81 | 16.06 | 15.9 | 92500.0 | 15.9 |
2020-06-02 | 16.54 | 15.71 | 16.43 | 16.06 | 197000.0 | 16.06 |
2020-06-01 | 16.96 | 16.14 | 16.45 | 16.53 | 202900.0 | 16.53 |
2020-05-29 | 16.69 | 15.72 | 16.69 | 16.45 | 170400.0 | 16.45 |
2020-05-28 | 17.04 | 16.2 | 16.3 | 16.62 | 183200.0 | 16.62 |
2020-05-27 | 16.34 | 15.56 | 16.34 | 16.18 | 176500.0 | 16.18 |
2020-05-26 | 16.28 | 15.78 | 16.27 | 16.08 | 144700.0 | 16.08 |
2020-05-22 | 16.14 | 15.37 | 15.94 | 16.05 | 226700.0 | 16.05 |
2020-05-21 | 16.37 | 15.71 | 16.07 | 15.99 | 118400.0 | 15.99 |
2020-05-20 | 17.28 | 15.97 | 16.9 | 16.09 | 251900.0 | 16.09 |
2020-05-19 | 16.84 | 15.78 | 16.0 | 16.47 | 244300.0 | 16.47 |
2020-05-18 | 16.73 | 15.48 | 15.76 | 15.88 | 282500.0 | 15.88 |
2020-05-15 | 15.89 | 13.76 | 15.79 | 15.35 | 523200.0 | 15.35 |
2020-05-14 | 14.82 | 14.1 | 14.79 | 14.57 | 208900.0 | 14.57 |
2020-05-13 | 15.88 | 14.55 | 15.5 | 14.9 | 378500.0 | 14.9 |
2020-05-12 | 15.65 | 14.51 | 14.97 | 15.23 | 225200.0 | 15.23 |
2020-05-11 | 15.29 | 13.36 | 13.54 | 14.89 | 255900.0 | 14.89 |
2020-05-08 | 13.68 | 13.06 | 13.21 | 13.61 | 131500.0 | 13.61 |
2020-05-07 | 13.44 | 12.68 | 12.88 | 13.1 | 129500.0 | 13.1 |
2020-05-06 | 13.45 | 12.37 | 12.57 | 12.52 | 218400.0 | 12.52 |
2020-05-05 | 12.49 | 11.54 | 11.72 | 12.42 | 179000.0 | 12.42 |
2020-05-04 | 11.55 | 10.31 | 10.58 | 11.47 | 124900.0 | 11.47 |
2020-05-01 | 11.25 | 10.0 | 11.02 | 10.54 | 265500.0 | 10.54 |
2020-04-30 | 11.2 | 10.62 | 10.95 | 10.93 | 97200.0 | 10.93 |
2020-04-29 | 11.45 | 10.83 | 11.14 | 10.91 | 250100.0 | 10.91 |
2020-04-28 | 11.55 | 10.53 | 11.35 | 10.94 | 134400.0 | 10.94 |
2020-04-27 | 11.45 | 10.99 | 11.01 | 11.23 | 131500.0 | 11.23 |
2020-04-24 | 11.58 | 10.83 | 11.4 | 10.91 | 269000.0 | 10.91 |
2020-04-23 | 11.91 | 11.3 | 11.3 | 11.36 | 103200.0 | 11.36 |
2020-04-22 | 11.41 | 10.64 | 10.74 | 11.3 | 75700.0 | 11.3 |
2020-04-21 | 10.69 | 10.27 | 10.35 | 10.59 | 129100.0 | 10.59 |
2020-04-20 | 10.98 | 10.4 | 10.98 | 10.51 | 139600.0 | 10.51 |
2020-04-17 | 11.04 | 10.56 | 10.56 | 10.95 | 90300.0 | 10.95 |
2020-04-16 | 10.52 | 9.93 | 10.34 | 10.32 | 175400.0 | 10.32 |
2020-04-15 | 10.4 | 9.53 | 10.04 | 10.3 | 125500.0 | 10.3 |
2020-04-14 | 10.75 | 9.93 | 10.0 | 10.42 | 151600.0 | 10.42 |
2020-04-13 | 9.91 | 8.94 | 9.53 | 9.84 | 294800.0 | 9.84 |
2020-04-09 | 10.14 | 8.88 | 10.01 | 9.53 | 589800.0 | 9.53 |
2020-04-08 | 11.16 | 9.66 | 10.67 | 9.83 | 232900.0 | 9.83 |
2020-04-07 | 10.99 | 10.31 | 10.81 | 10.46 | 156000.0 | 10.46 |
2020-04-06 | 10.72 | 10.0 | 10.61 | 10.29 | 189400.0 | 10.29 |
2020-04-03 | 9.89 | 8.93 | 9.46 | 9.84 | 103800.0 | 9.84 |
2020-04-02 | 9.6 | 8.83 | 8.99 | 9.46 | 133900.0 | 9.46 |
2020-04-01 | 9.5 | 8.99 | 9.19 | 9.2 | 175300.0 | 9.2 |
2020-03-31 | 10.11 | 9.3 | 9.95 | 9.5 | 154700.0 | 9.5 |
2020-03-30 | 9.99 | 9.25 | 9.4 | 9.85 | 74400.0 | 9.85 |
2020-03-27 | 9.79 | 9.02 | 9.7 | 9.39 | 125500.0 | 9.39 |
2020-03-26 | 10.16 | 8.85 | 9.31 | 10.08 | 283300.0 | 10.08 |
2020-03-25 | 9.58 | 8.47 | 9.23 | 9.18 | 236700.0 | 9.18 |
2020-03-24 | 9.64 | 9.01 | 9.26 | 9.21 | 211900.0 | 9.21 |
2020-03-23 | 9.45 | 8.29 | 9.05 | 8.74 | 177600.0 | 8.74 |
2020-03-20 | 11.82 | 8.88 | 11.82 | 9.12 | 352100.0 | 9.12 |
2020-03-19 | 11.85 | 9.9 | 9.99 | 11.84 | 235200.0 | 11.84 |
2020-03-18 | 9.96 | 8.6 | 8.75 | 9.91 | 311000.0 | 9.91 |
2020-03-17 | 9.67 | 8.3 | 8.62 | 9.56 | 187700.0 | 9.56 |
2020-03-16 | 8.46 | 7.8 | 8.15 | 8.36 | 310100.0 | 8.36 |
2020-03-13 | 9.38 | 8.25 | 8.8 | 9.03 | 581000.0 | 9.03 |
2020-03-12 | 11.05 | 7.37 | 11.0 | 8.64 | 1209100.0 | 8.64 |
2020-03-11 | 12.89 | 11.89 | 12.86 | 12.25 | 230700.0 | 12.25 |
2020-03-10 | 13.24 | 11.89 | 13.0 | 13.2 | 282100.0 | 13.2 |
2020-03-09 | 13.4 | 12.49 | 13.4 | 12.59 | 226700.0 | 12.59 |
2020-03-06 | 14.04 | 13.46 | 13.75 | 13.98 | 259600.0 | 13.98 |
2020-03-05 | 14.44 | 13.52 | 14.19 | 14.05 | 144900.0 | 14.05 |
2020-03-04 | 14.45 | 13.85 | 14.16 | 14.36 | 114200.0 | 14.36 |
2020-03-03 | 14.55 | 13.64 | 14.49 | 13.86 | 142000.0 | 13.86 |
2020-03-02 | 14.46 | 13.83 | 14.09 | 14.36 | 134700.0 | 14.36 |
2020-02-28 | 14.8 | 13.86 | 14.65 | 14.15 | 152800.0 | 14.15 |
2020-02-27 | 14.98 | 14.12 | 14.54 | 14.59 | 149300.0 | 14.59 |
2020-02-26 | 15.49 | 14.55 | 15.27 | 14.81 | 118900.0 | 14.81 |
2020-02-25 | 15.94 | 15.07 | 15.93 | 15.21 | 189700.0 | 15.21 |
2020-02-24 | 15.93 | 15.21 | 15.35 | 15.77 | 153500.0 | 15.77 |
2020-02-21 | 16.24 | 15.41 | 16.24 | 15.63 | 142000.0 | 15.63 |
2020-02-20 | 16.73 | 16.1 | 16.19 | 16.21 | 163100.0 | 16.21 |
2020-02-19 | 16.52 | 16.05 | 16.11 | 16.32 | 178200.0 | 16.32 |
2020-02-18 | 15.68 | 15.07 | 15.15 | 15.54 | 89800.0 | 15.54 |