名前 | CIRCOR International Inc. Common Stock |
ティッカー | CIR |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.81 | 33.99 | 34.81 | 34.41 | 315600.0 | 34.41 |
2021-02-12 | 34.47 | 33.06 | 33.11 | 33.45 | 117900.0 | 33.45 |
2021-02-11 | 34.05 | 32.38 | 33.62 | 33.31 | 163100.0 | 33.31 |
2021-02-10 | 34.73 | 33.29 | 34.73 | 33.46 | 182600.0 | 33.46 |
2021-02-09 | 34.84 | 33.72 | 34.7 | 34.52 | 185200.0 | 34.52 |
2021-02-08 | 35.81 | 34.0 | 34.5 | 34.74 | 260300.0 | 34.74 |
2021-02-05 | 34.66 | 33.68 | 33.78 | 34.04 | 150900.0 | 34.04 |
2021-02-04 | 33.37 | 32.68 | 32.83 | 33.27 | 241000.0 | 33.27 |
2021-02-03 | 33.61 | 32.57 | 32.9 | 32.69 | 74700.0 | 32.69 |
2021-02-02 | 33.36 | 32.78 | 33.36 | 32.95 | 77800.0 | 32.95 |
2021-02-01 | 32.73 | 31.84 | 32.34 | 32.43 | 73600.0 | 32.43 |
2021-01-29 | 33.5 | 31.91 | 33.38 | 31.97 | 64000.0 | 31.97 |
2021-01-28 | 34.25 | 32.85 | 33.85 | 33.3 | 75500.0 | 33.3 |
2021-01-27 | 34.4 | 32.82 | 33.95 | 33.13 | 76900.0 | 33.13 |
2021-01-26 | 36.24 | 34.92 | 36.22 | 35.01 | 36700.0 | 35.01 |
2021-01-25 | 36.02 | 34.69 | 35.59 | 35.69 | 47500.0 | 35.69 |
2021-01-22 | 36.34 | 34.99 | 35.66 | 36.23 | 101300.0 | 36.23 |
2021-01-21 | 38.34 | 36.24 | 38.34 | 36.24 | 107900.0 | 36.24 |
2021-01-20 | 39.54 | 37.63 | 38.5 | 38.51 | 86500.0 | 38.51 |
2021-01-19 | 38.9 | 37.82 | 38.9 | 38.15 | 64100.0 | 38.15 |
2021-01-15 | 39.06 | 37.4 | 38.42 | 38.2 | 73300.0 | 38.2 |
2021-01-14 | 39.58 | 38.55 | 38.61 | 39.21 | 73800.0 | 39.21 |
2021-01-13 | 39.21 | 38.2 | 39.15 | 38.36 | 50200.0 | 38.36 |
2021-01-12 | 39.88 | 37.9 | 37.9 | 39.3 | 52700.0 | 39.3 |
2021-01-11 | 38.0 | 36.9 | 37.37 | 37.86 | 42800.0 | 37.86 |
2021-01-08 | 39.46 | 36.87 | 39.3 | 38.09 | 49900.0 | 38.09 |
2021-01-07 | 39.34 | 37.87 | 38.67 | 39.27 | 77400.0 | 39.27 |
2021-01-06 | 39.27 | 37.2 | 37.44 | 38.73 | 205500.0 | 38.73 |
2021-01-05 | 36.98 | 35.74 | 35.74 | 36.38 | 106000.0 | 36.38 |
2021-01-04 | 38.87 | 35.02 | 38.87 | 35.3 | 129300.0 | 35.3 |
2020-12-31 | 39.33 | 38.08 | 38.26 | 38.44 | 101300.0 | 38.44 |
2020-12-30 | 38.69 | 37.2 | 37.48 | 38.26 | 88600.0 | 38.26 |
2020-12-29 | 37.8 | 36.64 | 37.8 | 37.33 | 63800.0 | 37.33 |
2020-12-28 | 38.27 | 37.05 | 37.3 | 37.37 | 75200.0 | 37.37 |
2020-12-24 | 37.44 | 36.11 | 36.42 | 36.95 | 17200.0 | 36.95 |
2020-12-23 | 36.82 | 35.35 | 35.35 | 36.51 | 69300.0 | 36.51 |
2020-12-22 | 35.66 | 34.29 | 35.61 | 34.88 | 59700.0 | 34.88 |
2020-12-21 | 36.26 | 34.71 | 36.26 | 35.81 | 93700.0 | 35.81 |
2020-12-18 | 39.29 | 36.86 | 37.84 | 37.13 | 490400.0 | 37.13 |
2020-12-17 | 37.86 | 36.41 | 37.38 | 37.78 | 85900.0 | 37.78 |
2020-12-16 | 37.99 | 36.75 | 37.65 | 36.91 | 68300.0 | 36.91 |
2020-12-15 | 38.0 | 36.25 | 36.87 | 37.43 | 122700.0 | 37.43 |
2020-12-14 | 37.4 | 35.39 | 37.22 | 36.29 | 103500.0 | 36.29 |
2020-12-11 | 37.21 | 35.9 | 36.55 | 36.4 | 54700.0 | 36.4 |
2020-12-10 | 37.34 | 36.39 | 36.74 | 37.17 | 51900.0 | 37.17 |
2020-12-09 | 37.62 | 36.59 | 37.14 | 37.04 | 59500.0 | 37.04 |
2020-12-08 | 37.99 | 36.5 | 37.14 | 36.87 | 144000.0 | 36.87 |
2020-12-07 | 38.11 | 36.52 | 37.88 | 37.66 | 91700.0 | 37.66 |
2020-12-04 | 38.25 | 35.85 | 36.3 | 38.06 | 90000.0 | 38.06 |
2020-12-03 | 36.43 | 34.0 | 35.15 | 35.97 | 138700.0 | 35.97 |
2020-12-02 | 35.15 | 33.8 | 34.0 | 34.93 | 114800.0 | 34.93 |
2020-12-01 | 34.7 | 33.07 | 33.69 | 34.17 | 129400.0 | 34.17 |
2020-11-30 | 36.38 | 33.01 | 36.04 | 33.07 | 393700.0 | 33.07 |
2020-11-27 | 36.84 | 35.81 | 36.34 | 36.21 | 27500.0 | 36.21 |
2020-11-25 | 38.31 | 36.73 | 38.31 | 36.86 | 67000.0 | 36.86 |
2020-11-24 | 38.69 | 36.85 | 37.5 | 38.52 | 119200.0 | 38.52 |
2020-11-23 | 37.05 | 36.13 | 36.16 | 36.54 | 120800.0 | 36.54 |
2020-11-20 | 36.59 | 35.56 | 35.91 | 35.65 | 88500.0 | 35.65 |
2020-11-19 | 36.54 | 34.81 | 35.21 | 36.37 | 80100.0 | 36.37 |
2020-11-18 | 36.0 | 35.02 | 35.77 | 35.37 | 93400.0 | 35.37 |
2020-11-17 | 34.83 | 33.41 | 34.37 | 34.68 | 81800.0 | 34.68 |
2020-11-16 | 35.66 | 34.07 | 34.64 | 34.87 | 92500.0 | 34.87 |
2020-11-13 | 34.59 | 32.97 | 33.31 | 33.44 | 65700.0 | 33.44 |
2020-11-12 | 33.76 | 32.67 | 33.4 | 32.88 | 108400.0 | 32.88 |
2020-11-11 | 35.56 | 33.09 | 35.56 | 33.92 | 133800.0 | 33.92 |
2020-11-10 | 35.8 | 33.02 | 34.23 | 35.28 | 123000.0 | 35.28 |
2020-11-09 | 35.09 | 30.19 | 30.37 | 34.06 | 155600.0 | 34.06 |
2020-11-06 | 29.17 | 27.37 | 28.3 | 28.5 | 155400.0 | 28.5 |
2020-11-05 | 28.44 | 26.8 | 27.75 | 28.13 | 197200.0 | 28.13 |
2020-11-04 | 29.41 | 27.61 | 28.51 | 28.2 | 111700.0 | 28.2 |
2020-11-03 | 29.91 | 28.89 | 29.0 | 29.41 | 125400.0 | 29.41 |
2020-11-02 | 29.28 | 27.35 | 28.39 | 28.78 | 91700.0 | 28.78 |
2020-10-30 | 28.48 | 26.6 | 26.74 | 27.9 | 101300.0 | 27.9 |
2020-10-29 | 27.63 | 26.54 | 26.8 | 27.0 | 98300.0 | 27.0 |
2020-10-28 | 27.96 | 26.75 | 27.32 | 27.0 | 128000.0 | 27.0 |
2020-10-27 | 28.87 | 28.05 | 28.87 | 28.14 | 64200.0 | 28.14 |
2020-10-26 | 29.69 | 28.2 | 29.42 | 29.1 | 62800.0 | 29.1 |
2020-10-23 | 30.44 | 29.49 | 30.23 | 29.9 | 75400.0 | 29.9 |
2020-10-22 | 30.07 | 29.07 | 29.41 | 29.86 | 69100.0 | 29.86 |
2020-10-21 | 30.57 | 29.14 | 30.11 | 29.18 | 52000.0 | 29.18 |
2020-10-20 | 30.58 | 29.36 | 29.64 | 30.1 | 103900.0 | 30.1 |
2020-10-19 | 30.34 | 29.0 | 29.83 | 29.26 | 97900.0 | 29.26 |
2020-10-16 | 30.68 | 29.58 | 30.15 | 29.64 | 76400.0 | 29.64 |
2020-10-15 | 30.32 | 28.68 | 29.16 | 30.24 | 91900.0 | 30.24 |
2020-10-14 | 30.64 | 29.51 | 29.62 | 29.83 | 55600.0 | 29.83 |
2020-10-13 | 29.98 | 29.1 | 29.49 | 29.62 | 54100.0 | 29.62 |
2020-10-12 | 30.04 | 29.23 | 29.64 | 29.86 | 45100.0 | 29.86 |
2020-10-09 | 30.17 | 29.16 | 29.95 | 29.64 | 86400.0 | 29.64 |
2020-10-08 | 29.76 | 28.84 | 29.69 | 29.46 | 145200.0 | 29.46 |
2020-10-07 | 29.51 | 28.23 | 28.41 | 29.18 | 107300.0 | 29.18 |
2020-10-06 | 28.98 | 27.81 | 28.65 | 27.86 | 102100.0 | 27.86 |
2020-10-05 | 29.19 | 28.02 | 28.59 | 28.19 | 52500.0 | 28.19 |
2020-10-02 | 28.55 | 26.8 | 26.8 | 28.12 | 184000.0 | 28.12 |
2020-10-01 | 27.93 | 26.95 | 27.26 | 27.6 | 87200.0 | 27.6 |
2020-09-30 | 28.68 | 27.22 | 28.0 | 27.35 | 123600.0 | 27.35 |
2020-09-29 | 28.0 | 27.24 | 27.75 | 27.71 | 62800.0 | 27.71 |
2020-09-28 | 28.89 | 27.08 | 27.16 | 27.64 | 97400.0 | 27.64 |
2020-09-25 | 27.04 | 25.99 | 25.99 | 26.65 | 70700.0 | 26.65 |
2020-09-24 | 26.38 | 25.05 | 25.49 | 26.23 | 90100.0 | 26.23 |
2020-09-23 | 27.23 | 25.13 | 26.32 | 25.45 | 168300.0 | 25.45 |
2020-09-22 | 26.46 | 25.18 | 25.23 | 26.34 | 95800.0 | 26.34 |
2020-09-21 | 26.86 | 24.75 | 26.71 | 25.3 | 181500.0 | 25.3 |
2020-09-18 | 28.82 | 27.12 | 27.7 | 27.75 | 275900.0 | 27.75 |
2020-09-17 | 27.64 | 26.53 | 26.74 | 27.29 | 190300.0 | 27.29 |
2020-09-16 | 27.88 | 26.52 | 26.68 | 27.29 | 152200.0 | 27.29 |
2020-09-15 | 28.01 | 26.58 | 27.42 | 26.77 | 48300.0 | 26.77 |
2020-09-14 | 27.76 | 26.57 | 27.35 | 27.15 | 71900.0 | 27.15 |
2020-09-11 | 27.68 | 26.89 | 27.43 | 26.99 | 90100.0 | 26.99 |
2020-09-10 | 28.13 | 27.29 | 27.94 | 27.39 | 127600.0 | 27.39 |
2020-09-09 | 27.95 | 27.09 | 27.65 | 27.66 | 123800.0 | 27.66 |
2020-09-08 | 28.67 | 27.32 | 28.67 | 27.37 | 77400.0 | 27.37 |
2020-09-04 | 29.52 | 28.22 | 29.15 | 29.07 | 93800.0 | 29.07 |
2020-09-03 | 30.17 | 28.44 | 30.03 | 28.55 | 71300.0 | 28.55 |
2020-09-02 | 30.37 | 29.46 | 30.06 | 30.06 | 98900.0 | 30.06 |
2020-09-01 | 30.06 | 28.84 | 29.27 | 30.04 | 60600.0 | 30.04 |
2020-08-31 | 30.06 | 28.89 | 30.06 | 29.65 | 112800.0 | 29.65 |
2020-08-28 | 30.54 | 29.45 | 30.12 | 30.31 | 62800.0 | 30.31 |
2020-08-27 | 30.03 | 29.05 | 29.24 | 29.81 | 98400.0 | 29.81 |
2020-08-26 | 29.11 | 28.51 | 28.93 | 28.95 | 101000.0 | 28.95 |
2020-08-25 | 29.45 | 28.39 | 29.35 | 28.93 | 57100.0 | 28.93 |
2020-08-24 | 29.12 | 27.76 | 28.26 | 28.98 | 124700.0 | 28.98 |
2020-08-21 | 28.65 | 27.66 | 28.18 | 27.86 | 138300.0 | 27.86 |
2020-08-20 | 28.9 | 28.17 | 28.35 | 28.46 | 105900.0 | 28.46 |
2020-08-19 | 29.86 | 28.81 | 29.2 | 28.9 | 90800.0 | 28.9 |
2020-08-18 | 30.23 | 29.07 | 30.23 | 29.13 | 197800.0 | 29.13 |
2020-08-17 | 31.15 | 29.97 | 30.93 | 30.3 | 216700.0 | 30.3 |
2020-08-14 | 31.06 | 29.63 | 29.94 | 30.82 | 113700.0 | 30.82 |
2020-08-13 | 30.96 | 29.91 | 30.37 | 30.38 | 76100.0 | 30.38 |
2020-08-12 | 31.7 | 30.53 | 31.0 | 30.78 | 121400.0 | 30.78 |
2020-08-11 | 32.61 | 30.44 | 31.64 | 30.61 | 138900.0 | 30.61 |
2020-08-10 | 32.61 | 29.0 | 32.26 | 31.05 | 270700.0 | 31.05 |
2020-08-07 | 32.68 | 27.81 | 30.21 | 32.3 | 299900.0 | 32.3 |
2020-08-06 | 30.9 | 29.65 | 30.11 | 30.18 | 147400.0 | 30.18 |
2020-08-05 | 30.57 | 29.08 | 29.36 | 30.33 | 172500.0 | 30.33 |
2020-08-04 | 29.0 | 27.86 | 27.89 | 28.92 | 199400.0 | 28.92 |
2020-08-03 | 28.04 | 25.54 | 26.23 | 28.0 | 240200.0 | 28.0 |
2020-07-31 | 28.05 | 25.74 | 27.88 | 26.22 | 253100.0 | 26.22 |
2020-07-30 | 28.35 | 27.4 | 27.81 | 28.17 | 142400.0 | 28.17 |
2020-07-29 | 28.61 | 27.78 | 27.92 | 28.55 | 136900.0 | 28.55 |
2020-07-28 | 28.54 | 27.57 | 27.85 | 27.85 | 122900.0 | 27.85 |
2020-07-27 | 28.39 | 27.37 | 28.0 | 28.1 | 120600.0 | 28.1 |
2020-07-24 | 28.64 | 27.71 | 28.56 | 27.93 | 97600.0 | 27.93 |
2020-07-23 | 29.19 | 28.19 | 28.24 | 28.8 | 124700.0 | 28.8 |
2020-07-22 | 28.59 | 27.89 | 28.12 | 28.31 | 94200.0 | 28.31 |
2020-07-21 | 28.64 | 27.64 | 28.0 | 28.27 | 153600.0 | 28.27 |
2020-07-20 | 28.32 | 26.49 | 27.73 | 27.46 | 184000.0 | 27.46 |
2020-07-17 | 28.77 | 27.5 | 28.1 | 27.79 | 136000.0 | 27.79 |
2020-07-16 | 29.12 | 27.3 | 27.89 | 28.04 | 203200.0 | 28.04 |
2020-07-15 | 28.11 | 26.24 | 26.71 | 27.92 | 266700.0 | 27.92 |
2020-07-14 | 25.65 | 24.23 | 24.6 | 25.6 | 127000.0 | 25.6 |
2020-07-13 | 25.18 | 23.33 | 23.99 | 24.37 | 178200.0 | 24.37 |
2020-07-10 | 24.09 | 22.6 | 23.14 | 23.72 | 155600.0 | 23.72 |
2020-07-09 | 23.99 | 22.42 | 23.79 | 22.99 | 246600.0 | 22.99 |
2020-07-08 | 25.08 | 23.27 | 24.06 | 23.81 | 206600.0 | 23.81 |
2020-07-07 | 24.69 | 23.86 | 24.16 | 24.31 | 182000.0 | 24.31 |
2020-07-06 | 25.8 | 24.04 | 25.8 | 24.66 | 145500.0 | 24.66 |
2020-07-02 | 26.07 | 24.28 | 25.21 | 24.99 | 199400.0 | 24.99 |
2020-07-01 | 26.24 | 24.22 | 25.4 | 24.5 | 236400.0 | 24.5 |
2020-06-30 | 25.61 | 23.69 | 24.29 | 25.48 | 237200.0 | 25.48 |
2020-06-29 | 24.52 | 23.15 | 23.25 | 24.43 | 472500.0 | 24.43 |
2020-06-26 | 23.59 | 20.45 | 21.0 | 23.05 | 718600.0 | 23.05 |
2020-06-25 | 21.48 | 20.11 | 20.36 | 21.26 | 183400.0 | 21.26 |
2020-06-24 | 21.65 | 19.48 | 21.45 | 20.13 | 234500.0 | 20.13 |
2020-06-23 | 22.78 | 21.69 | 22.39 | 22.05 | 303800.0 | 22.05 |
2020-06-22 | 23.02 | 20.97 | 22.51 | 21.98 | 358600.0 | 21.98 |
2020-06-19 | 23.82 | 22.23 | 22.8 | 23.36 | 530100.0 | 23.36 |
2020-06-18 | 23.27 | 21.9 | 22.49 | 22.32 | 308700.0 | 22.32 |
2020-06-17 | 23.98 | 21.77 | 23.98 | 22.89 | 451900.0 | 22.89 |
2020-06-16 | 24.96 | 22.62 | 24.02 | 24.19 | 464800.0 | 24.19 |
2020-06-15 | 23.07 | 19.92 | 20.3 | 22.59 | 234300.0 | 22.59 |
2020-06-12 | 22.23 | 19.94 | 21.39 | 21.22 | 303800.0 | 21.22 |
2020-06-11 | 21.56 | 18.65 | 20.75 | 19.82 | 517500.0 | 19.82 |
2020-06-10 | 24.41 | 21.7 | 24.13 | 22.64 | 338100.0 | 22.64 |
2020-06-09 | 26.53 | 22.71 | 26.08 | 24.11 | 392900.0 | 24.11 |
2020-06-08 | 26.98 | 24.07 | 24.2 | 26.24 | 414800.0 | 26.24 |
2020-06-05 | 24.67 | 21.43 | 21.62 | 23.06 | 592600.0 | 23.06 |
2020-06-04 | 20.95 | 18.65 | 19.04 | 20.37 | 481100.0 | 20.37 |
2020-06-03 | 21.03 | 18.95 | 20.08 | 19.16 | 399600.0 | 19.16 |
2020-06-02 | 24.44 | 19.21 | 21.97 | 19.41 | 890100.0 | 19.41 |
2020-06-01 | 21.9 | 16.31 | 16.43 | 20.93 | 1262100.0 | 20.93 |
2020-05-29 | 16.75 | 14.0 | 14.46 | 16.08 | 625900.0 | 16.08 |
2020-05-28 | 16.33 | 15.15 | 16.19 | 15.95 | 484700.0 | 15.95 |
2020-05-27 | 16.93 | 15.0 | 16.6 | 15.61 | 685700.0 | 15.61 |
2020-05-26 | 16.56 | 13.99 | 14.0 | 16.39 | 783500.0 | 16.39 |
2020-05-22 | 13.31 | 12.2 | 13.24 | 13.29 | 218500.0 | 13.29 |
2020-05-21 | 13.56 | 11.95 | 11.95 | 13.12 | 564300.0 | 13.12 |
2020-05-20 | 12.47 | 11.42 | 11.79 | 12.0 | 1289600.0 | 12.0 |
2020-05-19 | 12.03 | 11.1 | 11.8 | 11.51 | 283200.0 | 11.51 |
2020-05-18 | 12.05 | 11.22 | 11.3 | 11.91 | 528400.0 | 11.91 |
2020-05-15 | 11.06 | 10.29 | 10.72 | 10.68 | 196700.0 | 10.68 |
2020-05-14 | 10.97 | 9.31 | 9.71 | 10.71 | 216300.0 | 10.71 |
2020-05-13 | 11.37 | 9.77 | 11.37 | 10.04 | 226200.0 | 10.04 |
2020-05-12 | 12.01 | 11.47 | 11.6 | 11.59 | 236300.0 | 11.59 |
2020-05-11 | 11.82 | 10.39 | 11.82 | 11.62 | 212100.0 | 11.62 |
2020-05-08 | 12.31 | 11.77 | 12.1 | 11.97 | 231800.0 | 11.97 |
2020-05-07 | 12.02 | 11.18 | 11.19 | 11.86 | 152800.0 | 11.86 |
2020-05-06 | 11.73 | 10.74 | 11.29 | 10.96 | 99200.0 | 10.96 |
2020-05-05 | 12.06 | 11.32 | 11.85 | 11.39 | 176400.0 | 11.39 |
2020-05-04 | 12.89 | 11.32 | 12.13 | 11.54 | 181400.0 | 11.54 |
2020-05-01 | 14.42 | 12.1 | 14.42 | 12.59 | 216000.0 | 12.59 |
2020-04-30 | 15.14 | 13.58 | 14.32 | 14.93 | 213200.0 | 14.93 |
2020-04-29 | 15.06 | 13.28 | 13.31 | 14.7 | 263900.0 | 14.7 |
2020-04-28 | 13.2 | 11.54 | 11.55 | 12.64 | 240200.0 | 12.64 |
2020-04-27 | 11.64 | 10.78 | 11.25 | 11.12 | 183900.0 | 11.12 |
2020-04-24 | 11.53 | 10.87 | 11.05 | 10.94 | 156800.0 | 10.94 |
2020-04-23 | 11.98 | 11.09 | 11.09 | 11.46 | 142500.0 | 11.46 |
2020-04-22 | 11.26 | 10.76 | 10.99 | 11.12 | 189400.0 | 11.12 |
2020-04-21 | 10.77 | 10.02 | 10.1 | 10.67 | 167900.0 | 10.67 |
2020-04-20 | 10.95 | 10.37 | 10.81 | 10.42 | 157900.0 | 10.42 |
2020-04-17 | 11.67 | 10.73 | 10.73 | 11.48 | 143600.0 | 11.48 |
2020-04-16 | 11.18 | 10.11 | 11.08 | 10.31 | 122100.0 | 10.31 |
2020-04-15 | 11.39 | 10.39 | 11.21 | 11.2 | 158500.0 | 11.2 |
2020-04-14 | 12.89 | 11.59 | 12.8 | 11.84 | 145000.0 | 11.84 |
2020-04-13 | 13.13 | 11.5 | 11.98 | 12.24 | 224300.0 | 12.24 |
2020-04-09 | 12.9 | 11.74 | 11.93 | 12.08 | 169500.0 | 12.08 |
2020-04-08 | 11.45 | 10.68 | 11.15 | 11.39 | 152000.0 | 11.39 |
2020-04-07 | 11.77 | 10.53 | 11.13 | 10.72 | 183800.0 | 10.72 |
2020-04-06 | 10.94 | 9.59 | 9.59 | 10.7 | 165000.0 | 10.7 |
2020-04-03 | 10.42 | 8.76 | 10.3 | 9.27 | 185200.0 | 9.27 |
2020-04-02 | 10.75 | 9.72 | 9.73 | 10.41 | 154000.0 | 10.41 |
2020-04-01 | 11.01 | 9.21 | 11.01 | 9.63 | 432500.0 | 9.63 |
2020-03-31 | 12.11 | 11.23 | 11.41 | 11.63 | 165800.0 | 11.63 |
2020-03-30 | 12.37 | 11.22 | 11.98 | 11.62 | 156300.0 | 11.62 |
2020-03-27 | 13.22 | 11.82 | 13.22 | 12.05 | 98200.0 | 12.05 |
2020-03-26 | 14.09 | 12.78 | 12.9 | 13.83 | 149100.0 | 13.83 |
2020-03-25 | 13.32 | 10.74 | 11.09 | 12.72 | 229500.0 | 12.72 |
2020-03-24 | 11.12 | 9.79 | 10.73 | 11.04 | 475800.0 | 11.04 |
2020-03-23 | 11.22 | 9.16 | 9.99 | 10.01 | 172400.0 | 10.01 |
2020-03-20 | 11.79 | 9.5 | 11.07 | 9.79 | 207500.0 | 9.79 |
2020-03-19 | 11.37 | 8.92 | 9.12 | 10.98 | 179900.0 | 10.98 |
2020-03-18 | 12.73 | 8.0 | 12.45 | 9.02 | 197500.0 | 9.02 |
2020-03-17 | 16.12 | 13.1 | 16.12 | 13.3 | 313200.0 | 13.3 |
2020-03-16 | 19.39 | 15.57 | 17.4 | 15.71 | 136900.0 | 15.71 |
2020-03-13 | 21.67 | 19.38 | 21.67 | 20.72 | 104500.0 | 20.72 |
2020-03-12 | 23.5 | 20.09 | 23.5 | 20.13 | 103500.0 | 20.13 |
2020-03-11 | 26.79 | 25.08 | 26.43 | 25.44 | 74800.0 | 25.44 |
2020-03-10 | 29.0 | 26.19 | 28.96 | 27.32 | 91900.0 | 27.32 |
2020-03-09 | 30.75 | 27.8 | 30.75 | 28.19 | 92700.0 | 28.19 |
2020-03-06 | 35.0 | 32.51 | 34.51 | 32.91 | 82900.0 | 32.91 |
2020-03-05 | 36.48 | 35.51 | 35.76 | 36.19 | 115600.0 | 36.19 |
2020-03-04 | 37.54 | 35.49 | 37.54 | 37.02 | 92400.0 | 37.02 |
2020-03-03 | 38.52 | 36.12 | 37.92 | 36.83 | 154100.0 | 36.83 |
2020-03-02 | 38.28 | 34.51 | 36.89 | 37.73 | 122000.0 | 37.73 |
2020-02-28 | 36.6 | 35.04 | 35.04 | 35.98 | 169800.0 | 35.98 |
2020-02-27 | 38.66 | 36.5 | 36.66 | 36.87 | 102600.0 | 36.87 |
2020-02-26 | 39.76 | 38.22 | 39.48 | 38.38 | 78200.0 | 38.38 |
2020-02-25 | 41.78 | 38.95 | 41.0 | 39.08 | 115200.0 | 39.08 |
2020-02-24 | 42.16 | 40.25 | 41.87 | 40.9 | 67800.0 | 40.9 |
2020-02-21 | 44.52 | 42.44 | 42.86 | 43.86 | 139800.0 | 43.86 |
2020-02-20 | 44.25 | 42.88 | 43.36 | 42.96 | 49800.0 | 42.96 |
2020-02-19 | 44.99 | 43.64 | 44.72 | 43.67 | 77300.0 | 43.67 |
2020-02-18 | 45.0 | 44.1 | 45.0 | 44.47 | 84800.0 | 44.47 |