名前 | Cellectis S.A. American Depositary Shares |
ティッカー | CLLS |
国 | France |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 29.61 | 27.33 | 29.41 | 27.33 | 437100.0 | 27.33 |
2021-02-12 | 28.1 | 26.68 | 27.02 | 27.17 | 225000.0 | 27.17 |
2021-02-11 | 27.91 | 26.65 | 27.56 | 26.88 | 276400.0 | 26.88 |
2021-02-10 | 28.14 | 26.14 | 28.0 | 26.27 | 259600.0 | 26.27 |
2021-02-09 | 28.31 | 27.21 | 27.8 | 27.48 | 335700.0 | 27.48 |
2021-02-08 | 28.89 | 27.56 | 28.0 | 28.05 | 633500.0 | 28.05 |
2021-02-05 | 26.6 | 25.8 | 26.6 | 26.49 | 362500.0 | 26.49 |
2021-02-04 | 25.88 | 24.01 | 24.61 | 25.74 | 923000.0 | 25.74 |
2021-02-03 | 30.0 | 22.01 | 29.62 | 22.94 | 2331300.0 | 22.94 |
2021-02-02 | 30.08 | 28.78 | 29.44 | 28.89 | 368200.0 | 28.89 |
2021-02-01 | 28.87 | 28.04 | 28.58 | 28.44 | 314500.0 | 28.44 |
2021-01-29 | 28.62 | 26.7 | 28.24 | 27.34 | 269100.0 | 27.34 |
2021-01-28 | 30.16 | 28.07 | 28.86 | 28.25 | 252100.0 | 28.25 |
2021-01-27 | 29.57 | 27.31 | 29.1 | 27.79 | 368800.0 | 27.79 |
2021-01-26 | 32.25 | 29.59 | 31.5 | 30.11 | 223300.0 | 30.11 |
2021-01-25 | 31.61 | 30.05 | 30.75 | 31.3 | 231700.0 | 31.3 |
2021-01-22 | 32.05 | 30.83 | 31.44 | 31.27 | 249300.0 | 31.27 |
2021-01-21 | 33.45 | 31.3 | 33.43 | 31.62 | 349900.0 | 31.62 |
2021-01-20 | 34.71 | 33.09 | 33.28 | 33.09 | 619300.0 | 33.09 |
2021-01-19 | 34.2 | 32.71 | 34.09 | 33.25 | 555500.0 | 33.25 |
2021-01-15 | 32.6 | 30.53 | 30.6 | 30.91 | 594100.0 | 30.91 |
2021-01-14 | 32.12 | 29.47 | 29.47 | 30.94 | 455500.0 | 30.94 |
2021-01-13 | 31.16 | 28.24 | 28.4 | 29.26 | 426200.0 | 29.26 |
2021-01-12 | 28.13 | 27.52 | 27.63 | 27.87 | 264000.0 | 27.87 |
2021-01-11 | 28.98 | 27.47 | 28.65 | 27.54 | 385300.0 | 27.54 |
2021-01-08 | 31.43 | 29.5 | 29.57 | 29.58 | 673200.0 | 29.58 |
2021-01-07 | 29.56 | 27.48 | 27.48 | 28.95 | 452100.0 | 28.95 |
2021-01-06 | 28.95 | 27.05 | 27.05 | 27.13 | 449100.0 | 27.13 |
2021-01-05 | 28.04 | 26.46 | 27.97 | 27.18 | 276500.0 | 27.18 |
2021-01-04 | 28.56 | 26.96 | 28.02 | 27.6 | 348500.0 | 27.6 |
2020-12-31 | 29.45 | 26.58 | 29.45 | 27.06 | 394600.0 | 27.06 |
2020-12-30 | 31.52 | 29.21 | 29.21 | 29.41 | 403800.0 | 29.41 |
2020-12-29 | 31.54 | 28.31 | 31.09 | 28.73 | 466300.0 | 28.73 |
2020-12-28 | 33.59 | 30.72 | 30.85 | 31.17 | 647400.0 | 31.17 |
2020-12-24 | 32.69 | 30.39 | 32.48 | 30.4 | 285000.0 | 30.4 |
2020-12-23 | 32.8 | 29.96 | 29.96 | 31.64 | 850800.0 | 31.64 |
2020-12-22 | 30.94 | 27.63 | 27.63 | 30.04 | 1034900.0 | 30.04 |
2020-12-21 | 29.14 | 25.8 | 26.23 | 27.62 | 715200.0 | 27.62 |
2020-12-18 | 28.22 | 26.49 | 27.61 | 26.7 | 534200.0 | 26.7 |
2020-12-17 | 28.58 | 27.0 | 28.04 | 27.3 | 325700.0 | 27.3 |
2020-12-16 | 30.29 | 28.19 | 29.11 | 28.19 | 1013100.0 | 28.19 |
2020-12-15 | 29.29 | 25.77 | 28.59 | 25.86 | 1165400.0 | 25.86 |
2020-12-14 | 32.3 | 29.62 | 29.62 | 31.21 | 573700.0 | 31.21 |
2020-12-11 | 31.64 | 29.43 | 29.72 | 29.51 | 802800.0 | 29.51 |
2020-12-10 | 30.55 | 26.19 | 26.67 | 30.22 | 431000.0 | 30.22 |
2020-12-09 | 30.26 | 27.04 | 29.13 | 27.74 | 384300.0 | 27.74 |
2020-12-08 | 30.52 | 29.67 | 29.67 | 29.98 | 400000.0 | 29.98 |
2020-12-07 | 30.7 | 28.2 | 29.23 | 30.19 | 438700.0 | 30.19 |
2020-12-04 | 29.85 | 27.59 | 27.59 | 29.44 | 355500.0 | 29.44 |
2020-12-03 | 29.53 | 27.41 | 27.7 | 29.2 | 391300.0 | 29.2 |
2020-12-02 | 26.66 | 25.02 | 25.36 | 26.58 | 173100.0 | 26.58 |
2020-12-01 | 27.96 | 25.78 | 25.8 | 26.84 | 354200.0 | 26.84 |
2020-11-30 | 25.37 | 23.78 | 24.5 | 25.37 | 145500.0 | 25.37 |
2020-11-27 | 24.23 | 22.91 | 23.18 | 24.21 | 111100.0 | 24.21 |
2020-11-25 | 22.45 | 21.8 | 22.12 | 22.42 | 103800.0 | 22.42 |
2020-11-24 | 23.25 | 21.71 | 21.83 | 22.56 | 135200.0 | 22.56 |
2020-11-23 | 22.46 | 21.26 | 21.68 | 22.11 | 128200.0 | 22.11 |
2020-11-20 | 21.76 | 20.55 | 21.76 | 21.15 | 141100.0 | 21.15 |
2020-11-19 | 22.19 | 20.71 | 20.73 | 22.1 | 214900.0 | 22.1 |
2020-11-18 | 21.22 | 20.17 | 20.29 | 21.02 | 198600.0 | 21.02 |
2020-11-17 | 20.12 | 19.16 | 19.44 | 19.7 | 122100.0 | 19.7 |
2020-11-16 | 20.08 | 19.12 | 19.27 | 20.06 | 208100.0 | 20.06 |
2020-11-13 | 19.25 | 18.24 | 18.3 | 19.12 | 166900.0 | 19.12 |
2020-11-12 | 18.07 | 17.31 | 17.65 | 17.99 | 108500.0 | 17.99 |
2020-11-11 | 17.9 | 17.12 | 17.51 | 17.61 | 133300.0 | 17.61 |
2020-11-10 | 18.19 | 16.93 | 17.62 | 16.98 | 132100.0 | 16.98 |
2020-11-09 | 18.32 | 17.01 | 17.2 | 17.9 | 202800.0 | 17.9 |
2020-11-06 | 17.75 | 16.76 | 17.06 | 17.06 | 183100.0 | 17.06 |
2020-11-05 | 18.13 | 16.97 | 17.38 | 18.13 | 336900.0 | 18.13 |
2020-11-04 | 16.94 | 16.06 | 16.45 | 16.5 | 204700.0 | 16.5 |
2020-11-03 | 16.68 | 15.8 | 16.53 | 15.89 | 187600.0 | 15.89 |
2020-11-02 | 16.81 | 15.25 | 16.78 | 15.87 | 331600.0 | 15.87 |
2020-10-30 | 16.46 | 15.62 | 16.37 | 15.91 | 159800.0 | 15.91 |
2020-10-29 | 16.76 | 16.26 | 16.52 | 16.36 | 166100.0 | 16.36 |
2020-10-28 | 16.96 | 16.45 | 16.72 | 16.67 | 180200.0 | 16.67 |
2020-10-27 | 17.97 | 17.26 | 17.48 | 17.44 | 99200.0 | 17.44 |
2020-10-26 | 19.01 | 17.29 | 18.79 | 17.78 | 155700.0 | 17.78 |
2020-10-23 | 19.79 | 17.58 | 17.68 | 19.41 | 326800.0 | 19.41 |
2020-10-22 | 18.19 | 17.0 | 17.0 | 17.85 | 172600.0 | 17.85 |
2020-10-21 | 18.16 | 17.07 | 18.16 | 17.08 | 195700.0 | 17.08 |
2020-10-20 | 18.6 | 17.76 | 18.18 | 18.08 | 298400.0 | 18.08 |
2020-10-19 | 19.89 | 18.18 | 19.45 | 18.56 | 146200.0 | 18.56 |
2020-10-16 | 19.98 | 18.06 | 18.76 | 19.68 | 306200.0 | 19.68 |
2020-10-15 | 20.38 | 19.01 | 20.28 | 19.32 | 285100.0 | 19.32 |
2020-10-14 | 22.58 | 21.5 | 21.91 | 21.92 | 241700.0 | 21.92 |
2020-10-13 | 21.42 | 19.36 | 19.58 | 20.88 | 185800.0 | 20.88 |
2020-10-12 | 20.43 | 19.81 | 20.15 | 20.24 | 142100.0 | 20.24 |
2020-10-09 | 20.38 | 19.41 | 19.41 | 20.06 | 180400.0 | 20.06 |
2020-10-08 | 19.48 | 18.77 | 18.77 | 19.38 | 221600.0 | 19.38 |
2020-10-07 | 18.63 | 18.04 | 18.11 | 18.43 | 140600.0 | 18.43 |
2020-10-06 | 18.79 | 18.05 | 18.24 | 18.11 | 146900.0 | 18.11 |
2020-10-05 | 18.14 | 16.95 | 17.19 | 18.06 | 167000.0 | 18.06 |
2020-10-02 | 18.42 | 17.0 | 18.29 | 17.27 | 212000.0 | 17.27 |
2020-10-01 | 18.93 | 18.27 | 18.85 | 18.43 | 126400.0 | 18.43 |
2020-09-30 | 19.07 | 18.23 | 18.39 | 18.5 | 141800.0 | 18.5 |
2020-09-29 | 18.66 | 18.05 | 18.5 | 18.56 | 126800.0 | 18.56 |
2020-09-28 | 18.8 | 17.88 | 18.56 | 18.5 | 126200.0 | 18.5 |
2020-09-25 | 17.86 | 17.26 | 17.52 | 17.85 | 94200.0 | 17.85 |
2020-09-24 | 18.43 | 17.21 | 18.43 | 17.35 | 190500.0 | 17.35 |
2020-09-23 | 19.43 | 18.67 | 19.41 | 18.79 | 162700.0 | 18.79 |
2020-09-22 | 19.46 | 18.42 | 19.46 | 19.1 | 326600.0 | 19.1 |
2020-09-21 | 20.27 | 19.29 | 20.2 | 19.42 | 98800.0 | 19.42 |
2020-09-18 | 20.99 | 20.24 | 20.29 | 20.84 | 155900.0 | 20.84 |
2020-09-17 | 20.48 | 20.02 | 20.25 | 20.35 | 112000.0 | 20.35 |
2020-09-16 | 20.5 | 20.0 | 20.1 | 20.27 | 218000.0 | 20.27 |
2020-09-15 | 20.2 | 19.11 | 19.11 | 20.18 | 200700.0 | 20.18 |
2020-09-14 | 19.13 | 17.72 | 17.72 | 19.11 | 233500.0 | 19.11 |
2020-09-11 | 17.62 | 17.14 | 17.14 | 17.45 | 119500.0 | 17.45 |
2020-09-10 | 17.66 | 16.9 | 16.9 | 17.16 | 174700.0 | 17.16 |
2020-09-09 | 16.9 | 16.27 | 16.27 | 16.75 | 103700.0 | 16.75 |
2020-09-08 | 16.51 | 15.96 | 16.11 | 15.96 | 142400.0 | 15.96 |
2020-09-04 | 17.05 | 15.86 | 16.93 | 16.3 | 226400.0 | 16.3 |
2020-09-03 | 18.25 | 16.83 | 18.16 | 17.0 | 187200.0 | 17.0 |
2020-09-02 | 18.45 | 17.91 | 18.0 | 18.4 | 122400.0 | 18.4 |
2020-09-01 | 18.63 | 18.15 | 18.53 | 18.44 | 65900.0 | 18.44 |
2020-08-31 | 18.61 | 17.92 | 18.04 | 18.45 | 158800.0 | 18.45 |
2020-08-28 | 18.33 | 17.8 | 18.26 | 18.16 | 150000.0 | 18.16 |
2020-08-27 | 18.7 | 17.72 | 18.7 | 17.93 | 98400.0 | 17.93 |
2020-08-26 | 18.69 | 18.13 | 18.5 | 18.46 | 106300.0 | 18.46 |
2020-08-25 | 18.53 | 18.05 | 18.25 | 18.36 | 103800.0 | 18.36 |
2020-08-24 | 18.82 | 18.1 | 18.72 | 18.34 | 110300.0 | 18.34 |
2020-08-21 | 18.54 | 17.9 | 18.08 | 18.29 | 130300.0 | 18.29 |
2020-08-20 | 18.73 | 18.06 | 18.5 | 18.52 | 166000.0 | 18.52 |
2020-08-19 | 19.66 | 18.41 | 19.36 | 19.1 | 428900.0 | 19.1 |
2020-08-18 | 18.0 | 17.55 | 17.8 | 17.96 | 112100.0 | 17.96 |
2020-08-17 | 17.7 | 17.17 | 17.29 | 17.22 | 174400.0 | 17.22 |
2020-08-14 | 17.18 | 16.74 | 16.99 | 17.12 | 54600.0 | 17.12 |
2020-08-13 | 17.27 | 16.79 | 17.04 | 16.99 | 92100.0 | 16.99 |
2020-08-12 | 17.33 | 16.64 | 17.33 | 16.8 | 104600.0 | 16.8 |
2020-08-11 | 18.09 | 17.18 | 18.0 | 17.22 | 138200.0 | 17.22 |
2020-08-10 | 17.75 | 17.02 | 17.5 | 17.5 | 70200.0 | 17.5 |
2020-08-07 | 17.75 | 16.98 | 17.2 | 17.49 | 86800.0 | 17.49 |
2020-08-06 | 17.95 | 16.84 | 17.92 | 16.91 | 135700.0 | 16.91 |
2020-08-05 | 17.78 | 17.07 | 17.14 | 17.78 | 110800.0 | 17.78 |
2020-08-04 | 17.53 | 16.91 | 17.25 | 17.26 | 134900.0 | 17.26 |
2020-08-03 | 18.0 | 15.81 | 16.01 | 17.49 | 295400.0 | 17.49 |
2020-07-31 | 16.15 | 15.57 | 16.12 | 15.7 | 95800.0 | 15.7 |
2020-07-30 | 16.14 | 15.7 | 15.79 | 16.11 | 92600.0 | 16.11 |
2020-07-29 | 16.52 | 15.9 | 16.52 | 16.18 | 92600.0 | 16.18 |
2020-07-28 | 17.5 | 16.56 | 17.43 | 16.57 | 114400.0 | 16.57 |
2020-07-27 | 17.23 | 16.32 | 16.56 | 17.19 | 149100.0 | 17.19 |
2020-07-24 | 16.76 | 15.9 | 16.75 | 16.42 | 199100.0 | 16.42 |
2020-07-23 | 17.29 | 16.57 | 17.09 | 16.75 | 71500.0 | 16.75 |
2020-07-22 | 17.53 | 16.83 | 17.47 | 17.19 | 120600.0 | 17.19 |
2020-07-21 | 18.02 | 17.02 | 18.01 | 17.18 | 186500.0 | 17.18 |
2020-07-20 | 18.23 | 17.59 | 18.0 | 17.93 | 201000.0 | 17.93 |
2020-07-17 | 17.44 | 17.01 | 17.31 | 17.07 | 141000.0 | 17.07 |
2020-07-16 | 17.39 | 16.78 | 17.3 | 16.81 | 173400.0 | 16.81 |
2020-07-15 | 17.91 | 16.86 | 17.35 | 17.77 | 252800.0 | 17.77 |
2020-07-14 | 16.65 | 16.25 | 16.4 | 16.55 | 193300.0 | 16.55 |
2020-07-13 | 17.41 | 16.45 | 17.11 | 16.52 | 157100.0 | 16.52 |
2020-07-10 | 17.58 | 16.81 | 17.53 | 16.92 | 110200.0 | 16.92 |
2020-07-09 | 17.72 | 16.87 | 17.62 | 17.39 | 190400.0 | 17.39 |
2020-07-08 | 17.93 | 16.91 | 17.25 | 17.65 | 222300.0 | 17.65 |
2020-07-07 | 16.42 | 15.74 | 16.15 | 16.32 | 433600.0 | 16.32 |
2020-07-06 | 19.27 | 18.66 | 18.85 | 19.05 | 165400.0 | 19.05 |
2020-07-02 | 18.99 | 18.42 | 18.88 | 18.65 | 136300.0 | 18.65 |
2020-07-01 | 18.37 | 17.58 | 17.59 | 18.06 | 126500.0 | 18.06 |
2020-06-30 | 18.18 | 17.56 | 17.69 | 17.8 | 115500.0 | 17.8 |
2020-06-29 | 18.28 | 17.72 | 18.1 | 17.94 | 102300.0 | 17.94 |
2020-06-26 | 18.85 | 17.94 | 18.3 | 18.1 | 129100.0 | 18.1 |
2020-06-25 | 18.8 | 18.06 | 18.3 | 18.54 | 113200.0 | 18.54 |
2020-06-24 | 18.72 | 18.0 | 18.18 | 18.29 | 179500.0 | 18.29 |
2020-06-23 | 19.6 | 18.45 | 18.45 | 18.81 | 361000.0 | 18.81 |
2020-06-22 | 18.55 | 17.25 | 17.79 | 18.51 | 391900.0 | 18.51 |
2020-06-19 | 17.65 | 15.96 | 16.1 | 17.44 | 376300.0 | 17.44 |
2020-06-18 | 16.23 | 15.72 | 16.0 | 15.73 | 271900.0 | 15.73 |
2020-06-17 | 16.73 | 16.2 | 16.54 | 16.32 | 106100.0 | 16.32 |
2020-06-16 | 16.88 | 16.06 | 16.88 | 16.44 | 175400.0 | 16.44 |
2020-06-15 | 16.55 | 15.62 | 15.88 | 16.34 | 246000.0 | 16.34 |
2020-06-12 | 16.53 | 15.66 | 16.12 | 16.01 | 284400.0 | 16.01 |
2020-06-11 | 16.71 | 15.78 | 16.55 | 15.78 | 356400.0 | 15.78 |
2020-06-10 | 17.47 | 16.81 | 17.33 | 16.9 | 259300.0 | 16.9 |
2020-06-09 | 17.57 | 16.59 | 16.72 | 16.92 | 251900.0 | 16.92 |
2020-06-08 | 17.34 | 16.74 | 16.93 | 16.95 | 191100.0 | 16.95 |
2020-06-05 | 17.8 | 16.27 | 17.8 | 16.37 | 311700.0 | 16.37 |
2020-06-04 | 18.36 | 16.94 | 17.81 | 17.03 | 253000.0 | 17.03 |
2020-06-03 | 19.0 | 17.69 | 18.75 | 17.73 | 358500.0 | 17.73 |
2020-06-02 | 19.51 | 18.91 | 19.02 | 19.04 | 170700.0 | 19.04 |
2020-06-01 | 19.02 | 17.89 | 18.04 | 18.69 | 282300.0 | 18.69 |
2020-05-29 | 19.0 | 17.95 | 18.34 | 18.47 | 261400.0 | 18.47 |
2020-05-28 | 19.51 | 18.05 | 18.81 | 18.1 | 306100.0 | 18.1 |
2020-05-27 | 19.52 | 18.4 | 18.88 | 18.87 | 253000.0 | 18.87 |
2020-05-26 | 20.88 | 19.27 | 20.59 | 19.38 | 286900.0 | 19.38 |
2020-05-22 | 21.97 | 20.54 | 20.75 | 21.02 | 277500.0 | 21.02 |
2020-05-21 | 21.72 | 19.27 | 19.56 | 20.88 | 309900.0 | 20.88 |
2020-05-20 | 20.24 | 18.46 | 18.56 | 19.55 | 260300.0 | 19.55 |
2020-05-19 | 20.0 | 17.66 | 17.83 | 19.19 | 413300.0 | 19.19 |
2020-05-18 | 20.13 | 19.35 | 19.65 | 19.42 | 236100.0 | 19.42 |
2020-05-15 | 20.24 | 17.83 | 18.02 | 19.32 | 369800.0 | 19.32 |
2020-05-14 | 18.24 | 14.82 | 15.51 | 17.41 | 558500.0 | 17.41 |
2020-05-13 | 14.94 | 13.17 | 14.73 | 13.7 | 157600.0 | 13.7 |
2020-05-12 | 15.8 | 14.92 | 15.13 | 14.99 | 159600.0 | 14.99 |
2020-05-11 | 16.02 | 14.92 | 14.92 | 15.22 | 117800.0 | 15.22 |
2020-05-08 | 15.35 | 14.44 | 14.44 | 15.08 | 85800.0 | 15.08 |
2020-05-07 | 15.1 | 13.69 | 14.11 | 14.58 | 73200.0 | 14.58 |
2020-05-06 | 14.45 | 13.48 | 14.07 | 14.45 | 80800.0 | 14.45 |
2020-05-05 | 14.48 | 13.93 | 14.29 | 14.2 | 63600.0 | 14.2 |
2020-05-04 | 13.98 | 13.08 | 13.08 | 13.81 | 77900.0 | 13.81 |
2020-05-01 | 13.02 | 11.88 | 12.97 | 12.06 | 88100.0 | 12.06 |
2020-04-30 | 13.87 | 12.85 | 13.85 | 13.05 | 114600.0 | 13.05 |
2020-04-29 | 14.4 | 13.34 | 13.4 | 14.23 | 140700.0 | 14.23 |
2020-04-28 | 13.49 | 12.93 | 13.4 | 13.22 | 138200.0 | 13.22 |
2020-04-27 | 13.47 | 12.15 | 12.4 | 13.14 | 244900.0 | 13.14 |
2020-04-24 | 12.83 | 11.82 | 12.73 | 12.06 | 111700.0 | 12.06 |
2020-04-23 | 13.51 | 12.51 | 12.73 | 12.66 | 158900.0 | 12.66 |
2020-04-22 | 13.36 | 12.63 | 13.13 | 13.0 | 175000.0 | 13.0 |
2020-04-21 | 13.59 | 11.67 | 13.59 | 12.75 | 248800.0 | 12.75 |
2020-04-20 | 13.98 | 12.48 | 12.8 | 13.55 | 370200.0 | 13.55 |
2020-04-17 | 12.85 | 11.75 | 11.86 | 12.85 | 284600.0 | 12.85 |
2020-04-16 | 11.59 | 10.45 | 10.65 | 11.5 | 186600.0 | 11.5 |
2020-04-15 | 11.4 | 10.65 | 10.88 | 10.89 | 248200.0 | 10.89 |
2020-04-14 | 12.24 | 10.0 | 10.31 | 11.84 | 254000.0 | 11.84 |
2020-04-13 | 11.12 | 9.6 | 9.9 | 10.48 | 78200.0 | 10.48 |
2020-04-09 | 9.94 | 9.15 | 9.37 | 9.7 | 126000.0 | 9.7 |
2020-04-08 | 9.75 | 9.27 | 9.41 | 9.46 | 55500.0 | 9.46 |
2020-04-07 | 10.07 | 8.75 | 9.0 | 9.09 | 179400.0 | 9.09 |
2020-04-06 | 8.99 | 8.5 | 8.56 | 8.85 | 156800.0 | 8.85 |
2020-04-03 | 8.71 | 8.14 | 8.35 | 8.33 | 67900.0 | 8.33 |
2020-04-02 | 8.88 | 8.21 | 8.31 | 8.21 | 143600.0 | 8.21 |
2020-04-01 | 8.98 | 8.5 | 8.79 | 8.61 | 34100.0 | 8.61 |
2020-03-31 | 9.49 | 9.02 | 9.21 | 9.2 | 95300.0 | 9.2 |
2020-03-30 | 9.15 | 8.66 | 8.66 | 9.05 | 68500.0 | 9.05 |
2020-03-27 | 9.0 | 8.18 | 8.5 | 8.6 | 99200.0 | 8.6 |
2020-03-26 | 8.96 | 8.31 | 8.61 | 8.72 | 95900.0 | 8.72 |
2020-03-25 | 9.33 | 8.25 | 8.25 | 8.64 | 175700.0 | 8.64 |
2020-03-24 | 8.16 | 7.8 | 8.08 | 7.91 | 246300.0 | 7.91 |
2020-03-23 | 8.17 | 7.55 | 7.9 | 7.81 | 174900.0 | 7.81 |
2020-03-20 | 8.38 | 7.9 | 8.38 | 7.94 | 151200.0 | 7.94 |
2020-03-19 | 8.71 | 8.0 | 8.4 | 8.22 | 120300.0 | 8.22 |
2020-03-18 | 8.71 | 7.32 | 8.4 | 8.39 | 204400.0 | 8.39 |
2020-03-17 | 9.62 | 8.6 | 8.71 | 9.09 | 394200.0 | 9.09 |
2020-03-16 | 10.24 | 7.7 | 8.25 | 8.49 | 346700.0 | 8.49 |
2020-03-13 | 10.55 | 9.38 | 10.53 | 10.27 | 139100.0 | 10.27 |
2020-03-12 | 10.52 | 9.63 | 10.43 | 9.95 | 206500.0 | 9.95 |
2020-03-11 | 12.1 | 11.26 | 11.99 | 11.43 | 85000.0 | 11.43 |
2020-03-10 | 13.04 | 11.9 | 13.04 | 12.42 | 113100.0 | 12.42 |
2020-03-09 | 13.12 | 12.11 | 12.6 | 12.11 | 186900.0 | 12.11 |
2020-03-06 | 14.89 | 14.1 | 14.67 | 14.64 | 295700.0 | 14.64 |
2020-03-05 | 15.8 | 14.7 | 15.27 | 15.74 | 142900.0 | 15.74 |
2020-03-04 | 16.49 | 15.8 | 16.06 | 16.01 | 97000.0 | 16.01 |
2020-03-03 | 16.31 | 15.29 | 16.22 | 15.69 | 71100.0 | 15.69 |
2020-03-02 | 16.09 | 15.21 | 15.74 | 15.84 | 101600.0 | 15.84 |
2020-02-28 | 15.72 | 14.9 | 15.04 | 15.62 | 180700.0 | 15.62 |
2020-02-27 | 16.52 | 15.38 | 15.84 | 15.84 | 155200.0 | 15.84 |
2020-02-26 | 16.82 | 16.26 | 16.76 | 16.74 | 123500.0 | 16.74 |
2020-02-25 | 17.29 | 16.25 | 17.15 | 16.34 | 74500.0 | 16.34 |
2020-02-24 | 17.56 | 16.6 | 17.48 | 17.03 | 152800.0 | 17.03 |
2020-02-21 | 18.91 | 18.18 | 18.57 | 18.82 | 179300.0 | 18.82 |
2020-02-20 | 18.83 | 18.44 | 18.59 | 18.77 | 100400.0 | 18.77 |
2020-02-19 | 19.15 | 17.41 | 17.47 | 18.59 | 243600.0 | 18.59 |
2020-02-18 | 17.15 | 16.9 | 17.15 | 17.03 | 48100.0 | 17.03 |