名前 | Corcept Therapeutics Incorporated Common Stock |
ティッカー | CORT |
国 | United States |
上場年 | 2004.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.26 | 27.65 | 28.25 | 28.09 | 574300.0 | 28.09 |
2021-02-12 | 28.55 | 27.95 | 28.5 | 28.0 | 681000.0 | 28.0 |
2021-02-11 | 29.81 | 28.19 | 29.76 | 28.67 | 792200.0 | 28.67 |
2021-02-10 | 30.32 | 28.96 | 30.0 | 29.77 | 545900.0 | 29.77 |
2021-02-09 | 31.18 | 28.28 | 29.06 | 29.62 | 1058400.0 | 29.62 |
2021-02-08 | 30.98 | 29.58 | 30.22 | 30.56 | 966900.0 | 30.56 |
2021-02-05 | 29.98 | 28.91 | 29.63 | 29.41 | 462600.0 | 29.41 |
2021-02-04 | 29.66 | 28.95 | 29.18 | 29.46 | 310000.0 | 29.46 |
2021-02-03 | 29.79 | 28.82 | 29.71 | 29.04 | 342200.0 | 29.04 |
2021-02-02 | 30.1 | 29.32 | 29.92 | 29.93 | 472400.0 | 29.93 |
2021-02-01 | 29.36 | 28.1 | 28.6 | 29.29 | 419200.0 | 29.29 |
2021-01-29 | 29.75 | 27.71 | 29.16 | 28.26 | 1011900.0 | 28.26 |
2021-01-28 | 30.57 | 28.03 | 29.28 | 28.71 | 1060700.0 | 28.71 |
2021-01-27 | 29.87 | 27.52 | 28.17 | 28.79 | 673500.0 | 28.79 |
2021-01-26 | 28.95 | 28.14 | 28.85 | 28.52 | 374700.0 | 28.52 |
2021-01-25 | 28.85 | 27.77 | 28.35 | 28.56 | 430200.0 | 28.56 |
2021-01-22 | 28.11 | 27.41 | 27.77 | 28.06 | 381400.0 | 28.06 |
2021-01-21 | 28.85 | 27.82 | 28.85 | 27.98 | 347900.0 | 27.98 |
2021-01-20 | 29.18 | 28.25 | 28.75 | 28.63 | 491000.0 | 28.63 |
2021-01-19 | 29.28 | 28.44 | 28.47 | 28.75 | 466900.0 | 28.75 |
2021-01-15 | 28.36 | 27.48 | 27.62 | 28.14 | 608100.0 | 28.14 |
2021-01-14 | 27.92 | 27.13 | 27.17 | 27.62 | 597400.0 | 27.62 |
2021-01-13 | 27.03 | 26.58 | 26.91 | 26.97 | 428600.0 | 26.97 |
2021-01-12 | 27.65 | 26.72 | 27.19 | 26.93 | 510300.0 | 26.93 |
2021-01-11 | 27.73 | 26.56 | 27.13 | 27.01 | 798300.0 | 27.01 |
2021-01-08 | 27.54 | 26.69 | 27.37 | 27.17 | 889800.0 | 27.17 |
2021-01-07 | 27.47 | 26.31 | 26.54 | 27.2 | 456200.0 | 27.2 |
2021-01-06 | 26.73 | 25.99 | 26.04 | 26.42 | 776600.0 | 26.42 |
2021-01-05 | 26.41 | 25.79 | 26.03 | 25.99 | 474600.0 | 25.99 |
2021-01-04 | 26.39 | 25.57 | 26.06 | 26.09 | 662600.0 | 26.09 |
2020-12-31 | 26.37 | 25.78 | 26.17 | 26.16 | 613200.0 | 26.16 |
2020-12-30 | 26.42 | 25.5 | 25.97 | 26.17 | 598700.0 | 26.17 |
2020-12-29 | 27.17 | 25.84 | 26.84 | 26.05 | 695600.0 | 26.05 |
2020-12-28 | 27.44 | 26.56 | 27.39 | 26.65 | 468300.0 | 26.65 |
2020-12-24 | 27.78 | 27.01 | 27.43 | 27.19 | 380800.0 | 27.19 |
2020-12-23 | 27.56 | 26.96 | 27.17 | 27.3 | 471600.0 | 27.3 |
2020-12-22 | 27.31 | 26.6 | 26.94 | 27.05 | 502800.0 | 27.05 |
2020-12-21 | 26.65 | 25.51 | 25.91 | 26.58 | 645200.0 | 26.58 |
2020-12-18 | 27.06 | 25.82 | 26.96 | 26.26 | 1542400.0 | 26.26 |
2020-12-17 | 27.1 | 26.19 | 26.38 | 26.84 | 829600.0 | 26.84 |
2020-12-16 | 26.49 | 25.88 | 26.28 | 26.2 | 873900.0 | 26.2 |
2020-12-15 | 26.24 | 25.44 | 25.65 | 26.18 | 591800.0 | 26.18 |
2020-12-14 | 25.96 | 25.33 | 25.65 | 25.65 | 957900.0 | 25.65 |
2020-12-11 | 25.43 | 24.67 | 25.02 | 25.32 | 542600.0 | 25.32 |
2020-12-10 | 25.32 | 24.42 | 24.49 | 25.2 | 1063400.0 | 25.2 |
2020-12-09 | 24.42 | 23.82 | 24.26 | 24.38 | 761500.0 | 24.38 |
2020-12-08 | 24.64 | 23.64 | 23.72 | 24.32 | 963400.0 | 24.32 |
2020-12-07 | 23.85 | 23.37 | 23.49 | 23.72 | 660600.0 | 23.72 |
2020-12-04 | 23.87 | 23.31 | 23.43 | 23.55 | 526500.0 | 23.55 |
2020-12-03 | 24.1 | 22.91 | 23.05 | 23.36 | 743700.0 | 23.36 |
2020-12-02 | 23.27 | 22.72 | 22.81 | 22.87 | 498600.0 | 22.87 |
2020-12-01 | 23.29 | 22.64 | 23.02 | 22.99 | 1165100.0 | 22.99 |
2020-11-30 | 23.1 | 22.52 | 22.92 | 22.64 | 1525000.0 | 22.64 |
2020-11-27 | 23.8 | 22.91 | 23.46 | 22.99 | 461500.0 | 22.99 |
2020-11-25 | 23.06 | 22.5 | 22.87 | 22.83 | 629000.0 | 22.83 |
2020-11-24 | 23.23 | 22.8 | 23.23 | 22.88 | 935500.0 | 22.88 |
2020-11-23 | 24.22 | 22.83 | 23.81 | 23.0 | 2211600.0 | 23.0 |
2020-11-20 | 23.96 | 22.98 | 23.08 | 23.93 | 3270300.0 | 23.93 |
2020-11-19 | 23.55 | 21.37 | 22.45 | 23.44 | 4849700.0 | 23.44 |
2020-11-18 | 20.87 | 17.36 | 18.24 | 18.66 | 2586100.0 | 18.66 |
2020-11-17 | 18.29 | 17.59 | 18.07 | 18.04 | 892900.0 | 18.04 |
2020-11-16 | 18.88 | 17.97 | 18.25 | 18.1 | 1209400.0 | 18.1 |
2020-11-13 | 18.77 | 17.91 | 18.77 | 18.09 | 873800.0 | 18.09 |
2020-11-12 | 18.97 | 17.96 | 18.83 | 18.32 | 1150100.0 | 18.32 |
2020-11-11 | 19.39 | 18.57 | 19.02 | 18.99 | 1125400.0 | 18.99 |
2020-11-10 | 18.45 | 17.44 | 17.8 | 18.36 | 965600.0 | 18.36 |
2020-11-09 | 18.97 | 17.86 | 18.5 | 17.94 | 1297400.0 | 17.94 |
2020-11-06 | 18.29 | 17.84 | 18.09 | 18.09 | 802000.0 | 18.09 |
2020-11-05 | 18.5 | 17.71 | 18.33 | 18.08 | 838200.0 | 18.08 |
2020-11-04 | 18.43 | 16.67 | 16.74 | 18.18 | 1092600.0 | 18.18 |
2020-11-03 | 17.98 | 17.33 | 17.52 | 17.8 | 884200.0 | 17.8 |
2020-11-02 | 17.43 | 16.67 | 17.02 | 17.41 | 1165500.0 | 17.41 |
2020-10-30 | 17.36 | 16.52 | 17.12 | 16.78 | 931400.0 | 16.78 |
2020-10-29 | 17.36 | 16.84 | 17.2 | 17.16 | 844800.0 | 17.16 |
2020-10-28 | 17.85 | 16.95 | 17.85 | 17.13 | 1002000.0 | 17.13 |
2020-10-27 | 18.23 | 17.5 | 17.76 | 17.8 | 1042700.0 | 17.8 |
2020-10-26 | 17.99 | 17.5 | 17.74 | 17.85 | 947200.0 | 17.85 |
2020-10-23 | 17.94 | 17.45 | 17.76 | 17.85 | 495700.0 | 17.85 |
2020-10-22 | 17.84 | 17.36 | 17.61 | 17.76 | 587800.0 | 17.76 |
2020-10-21 | 17.93 | 17.35 | 17.89 | 17.44 | 485700.0 | 17.44 |
2020-10-20 | 18.19 | 17.66 | 17.89 | 17.78 | 750700.0 | 17.78 |
2020-10-19 | 18.33 | 17.46 | 18.2 | 17.7 | 579900.0 | 17.7 |
2020-10-16 | 18.43 | 17.91 | 18.08 | 18.0 | 411100.0 | 18.0 |
2020-10-15 | 18.32 | 17.78 | 18.16 | 18.12 | 503600.0 | 18.12 |
2020-10-14 | 19.15 | 18.37 | 18.75 | 18.38 | 624600.0 | 18.38 |
2020-10-13 | 18.59 | 18.18 | 18.27 | 18.5 | 572100.0 | 18.5 |
2020-10-12 | 18.6 | 18.2 | 18.54 | 18.26 | 430800.0 | 18.26 |
2020-10-09 | 18.64 | 18.26 | 18.45 | 18.35 | 425800.0 | 18.35 |
2020-10-08 | 18.62 | 17.94 | 17.97 | 18.32 | 636000.0 | 18.32 |
2020-10-07 | 17.97 | 17.47 | 17.69 | 17.78 | 720000.0 | 17.78 |
2020-10-06 | 18.37 | 17.67 | 17.67 | 17.72 | 777900.0 | 17.72 |
2020-10-05 | 17.75 | 16.84 | 17.11 | 17.64 | 661500.0 | 17.64 |
2020-10-02 | 17.4 | 16.88 | 17.09 | 16.92 | 665000.0 | 16.92 |
2020-10-01 | 17.78 | 17.23 | 17.41 | 17.38 | 656100.0 | 17.38 |
2020-09-30 | 17.98 | 17.27 | 17.53 | 17.41 | 1056400.0 | 17.41 |
2020-09-29 | 17.85 | 17.33 | 17.42 | 17.55 | 692200.0 | 17.55 |
2020-09-28 | 17.5 | 17.14 | 17.2 | 17.34 | 1016700.0 | 17.34 |
2020-09-25 | 17.3 | 16.6 | 16.91 | 17.09 | 605800.0 | 17.09 |
2020-09-24 | 16.99 | 16.42 | 16.99 | 16.77 | 1366000.0 | 16.77 |
2020-09-23 | 17.93 | 16.99 | 17.76 | 17.06 | 967000.0 | 17.06 |
2020-09-22 | 18.09 | 17.44 | 18.01 | 17.82 | 1070900.0 | 17.82 |
2020-09-21 | 18.09 | 17.32 | 17.76 | 17.99 | 2093500.0 | 17.99 |
2020-09-18 | 18.01 | 17.27 | 17.37 | 17.99 | 1978500.0 | 17.99 |
2020-09-17 | 17.72 | 16.97 | 17.72 | 17.22 | 2894600.0 | 17.22 |
2020-09-16 | 18.51 | 17.53 | 17.84 | 17.67 | 1853900.0 | 17.67 |
2020-09-15 | 18.66 | 17.59 | 18.22 | 17.72 | 2371400.0 | 17.72 |
2020-09-14 | 18.93 | 17.66 | 17.83 | 18.0 | 3669100.0 | 18.0 |
2020-09-11 | 19.05 | 17.52 | 18.98 | 17.74 | 2247400.0 | 17.74 |
2020-09-10 | 19.84 | 18.21 | 19.78 | 18.24 | 2430200.0 | 18.24 |
2020-09-09 | 20.06 | 18.38 | 18.53 | 19.83 | 4987300.0 | 19.83 |
2020-09-08 | 20.34 | 18.33 | 20.0 | 18.36 | 3498800.0 | 18.36 |
2020-09-04 | 20.44 | 18.75 | 19.11 | 19.98 | 5004900.0 | 19.98 |
2020-09-03 | 20.67 | 18.3 | 18.3 | 19.08 | 15640600.0 | 19.08 |
2020-09-02 | 23.48 | 12.81 | 13.0 | 19.87 | 88404100.0 | 19.87 |
2020-09-01 | 12.78 | 12.45 | 12.76 | 12.54 | 858000.0 | 12.54 |
2020-08-31 | 12.86 | 12.6 | 12.6 | 12.7 | 760100.0 | 12.7 |
2020-08-28 | 12.64 | 12.26 | 12.39 | 12.61 | 596300.0 | 12.61 |
2020-08-27 | 12.69 | 12.2 | 12.67 | 12.46 | 525500.0 | 12.46 |
2020-08-26 | 12.83 | 12.43 | 12.83 | 12.57 | 845600.0 | 12.57 |
2020-08-25 | 13.06 | 12.71 | 12.81 | 12.85 | 721200.0 | 12.85 |
2020-08-24 | 13.04 | 12.59 | 12.96 | 12.76 | 851600.0 | 12.76 |
2020-08-21 | 13.71 | 12.81 | 13.65 | 12.92 | 2098500.0 | 12.92 |
2020-08-20 | 13.95 | 13.53 | 13.67 | 13.72 | 1011800.0 | 13.72 |
2020-08-19 | 13.85 | 13.64 | 13.77 | 13.7 | 429100.0 | 13.7 |
2020-08-18 | 13.95 | 13.5 | 13.9 | 13.78 | 558000.0 | 13.78 |
2020-08-17 | 14.17 | 13.62 | 13.77 | 13.91 | 858800.0 | 13.91 |
2020-08-14 | 14.15 | 13.6 | 13.76 | 13.77 | 774900.0 | 13.77 |
2020-08-13 | 13.79 | 13.34 | 13.34 | 13.7 | 947300.0 | 13.7 |
2020-08-12 | 13.78 | 13.16 | 13.66 | 13.45 | 1168000.0 | 13.45 |
2020-08-11 | 13.87 | 13.46 | 13.8 | 13.51 | 1059800.0 | 13.51 |
2020-08-10 | 14.15 | 13.74 | 13.97 | 13.82 | 816000.0 | 13.82 |
2020-08-07 | 14.05 | 13.78 | 14.0 | 13.94 | 851600.0 | 13.94 |
2020-08-06 | 14.56 | 13.93 | 14.07 | 13.97 | 883500.0 | 13.97 |
2020-08-05 | 14.68 | 13.06 | 13.9 | 14.36 | 4480200.0 | 14.36 |
2020-08-04 | 15.94 | 15.3 | 15.34 | 15.69 | 1125200.0 | 15.69 |
2020-08-03 | 15.41 | 14.52 | 15.06 | 15.35 | 1904500.0 | 15.35 |
2020-07-31 | 16.17 | 14.86 | 16.14 | 14.95 | 1742000.0 | 14.95 |
2020-07-30 | 16.31 | 15.92 | 16.11 | 16.08 | 625600.0 | 16.08 |
2020-07-29 | 16.27 | 15.73 | 15.92 | 16.14 | 839600.0 | 16.14 |
2020-07-28 | 16.96 | 15.91 | 16.88 | 15.95 | 643400.0 | 15.95 |
2020-07-27 | 16.79 | 16.08 | 16.11 | 16.66 | 891300.0 | 16.66 |
2020-07-24 | 16.3 | 15.76 | 15.98 | 16.11 | 631300.0 | 16.11 |
2020-07-23 | 16.7 | 16.15 | 16.36 | 16.25 | 1013600.0 | 16.25 |
2020-07-22 | 16.75 | 16.13 | 16.61 | 16.33 | 638800.0 | 16.33 |
2020-07-21 | 17.0 | 16.49 | 16.98 | 16.56 | 718900.0 | 16.56 |
2020-07-20 | 16.93 | 16.45 | 16.61 | 16.87 | 499500.0 | 16.87 |
2020-07-17 | 16.68 | 16.37 | 16.51 | 16.48 | 661500.0 | 16.48 |
2020-07-16 | 16.67 | 16.09 | 16.49 | 16.41 | 518500.0 | 16.41 |
2020-07-15 | 16.78 | 16.27 | 16.5 | 16.52 | 820400.0 | 16.52 |
2020-07-14 | 16.32 | 15.68 | 15.81 | 16.31 | 919300.0 | 16.31 |
2020-07-13 | 16.74 | 15.76 | 16.54 | 15.82 | 1038500.0 | 15.82 |
2020-07-10 | 16.83 | 16.36 | 16.74 | 16.5 | 566600.0 | 16.5 |
2020-07-09 | 17.04 | 16.52 | 16.87 | 16.75 | 559500.0 | 16.75 |
2020-07-08 | 17.11 | 16.5 | 16.63 | 16.84 | 636700.0 | 16.84 |
2020-07-07 | 17.08 | 16.32 | 16.59 | 16.59 | 939200.0 | 16.59 |
2020-07-06 | 17.72 | 16.61 | 17.56 | 16.72 | 1140900.0 | 16.72 |
2020-07-02 | 17.49 | 16.84 | 17.3 | 17.18 | 806100.0 | 17.18 |
2020-07-01 | 17.2 | 16.79 | 16.94 | 17.09 | 1080200.0 | 17.09 |
2020-06-30 | 17.03 | 16.59 | 16.66 | 16.82 | 740000.0 | 16.82 |
2020-06-29 | 17.05 | 16.56 | 16.77 | 16.75 | 913200.0 | 16.75 |
2020-06-26 | 16.89 | 16.52 | 16.77 | 16.65 | 1237500.0 | 16.65 |
2020-06-25 | 17.12 | 16.59 | 16.8 | 16.92 | 998400.0 | 16.92 |
2020-06-24 | 17.55 | 16.54 | 17.0 | 16.77 | 1228200.0 | 16.77 |
2020-06-23 | 18.52 | 17.0 | 18.5 | 17.21 | 1825100.0 | 17.21 |
2020-06-22 | 18.44 | 16.72 | 16.75 | 18.26 | 2961900.0 | 18.26 |
2020-06-19 | 16.25 | 15.77 | 15.77 | 16.18 | 1091800.0 | 16.18 |
2020-06-18 | 15.85 | 15.52 | 15.69 | 15.69 | 622500.0 | 15.69 |
2020-06-17 | 15.99 | 15.63 | 15.69 | 15.74 | 661100.0 | 15.74 |
2020-06-16 | 15.77 | 15.23 | 15.5 | 15.6 | 1138400.0 | 15.6 |
2020-06-15 | 15.32 | 14.31 | 14.45 | 15.23 | 1080100.0 | 15.23 |
2020-06-12 | 15.18 | 14.12 | 15.02 | 14.6 | 1488300.0 | 14.6 |
2020-06-11 | 15.78 | 14.69 | 14.98 | 14.75 | 1589300.0 | 14.75 |
2020-06-10 | 15.56 | 14.97 | 15.31 | 15.38 | 1059100.0 | 15.38 |
2020-06-09 | 15.48 | 14.65 | 14.75 | 15.18 | 1152200.0 | 15.18 |
2020-06-08 | 14.77 | 13.81 | 14.2 | 14.75 | 998200.0 | 14.75 |
2020-06-05 | 14.47 | 14.06 | 14.25 | 14.19 | 805100.0 | 14.19 |
2020-06-04 | 14.64 | 14.0 | 14.4 | 14.12 | 913500.0 | 14.12 |
2020-06-03 | 14.69 | 14.26 | 14.49 | 14.5 | 900100.0 | 14.5 |
2020-06-02 | 15.13 | 14.12 | 15.13 | 14.32 | 1292400.0 | 14.32 |
2020-06-01 | 15.44 | 14.76 | 15.0 | 15.16 | 1037400.0 | 15.16 |
2020-05-29 | 15.39 | 14.62 | 15.01 | 15.14 | 1079000.0 | 15.14 |
2020-05-28 | 16.1 | 15.14 | 15.31 | 15.24 | 992400.0 | 15.24 |
2020-05-27 | 15.78 | 14.76 | 15.71 | 15.15 | 1106100.0 | 15.15 |
2020-05-26 | 16.72 | 15.48 | 16.03 | 15.6 | 1498300.0 | 15.6 |
2020-05-22 | 16.25 | 15.48 | 15.75 | 15.75 | 1678000.0 | 15.75 |
2020-05-21 | 15.4 | 14.77 | 15.05 | 15.28 | 820000.0 | 15.28 |
2020-05-20 | 15.13 | 14.68 | 14.9 | 14.98 | 673600.0 | 14.98 |
2020-05-19 | 15.05 | 14.27 | 14.4 | 14.83 | 1083600.0 | 14.83 |
2020-05-18 | 14.62 | 14.23 | 14.25 | 14.46 | 1069000.0 | 14.46 |
2020-05-15 | 14.21 | 13.71 | 13.71 | 14.06 | 757100.0 | 14.06 |
2020-05-14 | 13.71 | 13.27 | 13.4 | 13.7 | 934400.0 | 13.7 |
2020-05-13 | 13.72 | 13.24 | 13.53 | 13.63 | 992100.0 | 13.63 |
2020-05-12 | 14.33 | 13.55 | 13.87 | 13.58 | 1091900.0 | 13.58 |
2020-05-11 | 13.8 | 13.22 | 13.4 | 13.73 | 1063100.0 | 13.73 |
2020-05-08 | 13.45 | 13.03 | 13.03 | 13.43 | 636600.0 | 13.43 |
2020-05-07 | 13.85 | 12.83 | 13.85 | 12.92 | 706000.0 | 12.92 |
2020-05-06 | 13.95 | 13.26 | 13.26 | 13.73 | 1158200.0 | 13.73 |
2020-05-05 | 14.18 | 13.07 | 13.75 | 13.24 | 1480400.0 | 13.24 |
2020-05-04 | 12.77 | 12.09 | 12.24 | 12.69 | 804000.0 | 12.69 |
2020-05-01 | 12.7 | 11.91 | 12.5 | 12.2 | 805100.0 | 12.2 |
2020-04-30 | 13.3 | 12.66 | 12.82 | 12.66 | 958900.0 | 12.66 |
2020-04-29 | 13.44 | 12.87 | 13.2 | 12.97 | 901400.0 | 12.97 |
2020-04-28 | 13.69 | 12.97 | 13.59 | 13.01 | 743400.0 | 13.01 |
2020-04-27 | 13.59 | 13.28 | 13.28 | 13.48 | 512800.0 | 13.48 |
2020-04-24 | 13.26 | 12.7 | 12.88 | 13.14 | 763000.0 | 13.14 |
2020-04-23 | 12.86 | 12.38 | 12.38 | 12.69 | 566600.0 | 12.69 |
2020-04-22 | 12.4 | 12.14 | 12.28 | 12.35 | 419900.0 | 12.35 |
2020-04-21 | 12.33 | 11.95 | 12.15 | 12.08 | 581900.0 | 12.08 |
2020-04-20 | 12.96 | 12.29 | 12.59 | 12.33 | 677700.0 | 12.33 |
2020-04-17 | 12.67 | 12.08 | 12.25 | 12.64 | 786400.0 | 12.64 |
2020-04-16 | 12.2 | 11.57 | 12.03 | 12.0 | 651300.0 | 12.0 |
2020-04-15 | 12.16 | 11.67 | 11.83 | 11.94 | 678500.0 | 11.94 |
2020-04-14 | 12.32 | 11.85 | 12.25 | 11.96 | 783900.0 | 11.96 |
2020-04-13 | 12.43 | 11.75 | 12.2 | 11.96 | 464000.0 | 11.96 |
2020-04-09 | 12.24 | 11.67 | 11.79 | 12.21 | 720700.0 | 12.21 |
2020-04-08 | 11.75 | 10.94 | 11.06 | 11.66 | 1250600.0 | 11.66 |
2020-04-07 | 11.7 | 10.94 | 11.67 | 11.0 | 1368900.0 | 11.0 |
2020-04-06 | 12.0 | 11.25 | 11.9 | 11.54 | 1104200.0 | 11.54 |
2020-04-03 | 12.49 | 11.57 | 12.0 | 11.65 | 1120000.0 | 11.65 |
2020-04-02 | 12.2 | 11.57 | 11.69 | 12.0 | 862100.0 | 12.0 |
2020-04-01 | 11.89 | 11.34 | 11.65 | 11.69 | 773400.0 | 11.69 |
2020-03-31 | 12.0 | 11.38 | 11.63 | 11.89 | 1061000.0 | 11.89 |
2020-03-30 | 11.74 | 11.0 | 11.03 | 11.7 | 1221200.0 | 11.7 |
2020-03-27 | 11.24 | 10.41 | 10.74 | 10.87 | 917600.0 | 10.87 |
2020-03-26 | 11.18 | 10.48 | 10.48 | 11.0 | 1042600.0 | 11.0 |
2020-03-25 | 11.61 | 10.3 | 11.37 | 10.32 | 1316200.0 | 10.32 |
2020-03-24 | 12.16 | 10.8 | 10.85 | 11.32 | 1303800.0 | 11.32 |
2020-03-23 | 10.61 | 9.7 | 10.17 | 10.5 | 1267300.0 | 10.5 |
2020-03-20 | 11.33 | 9.77 | 11.02 | 10.26 | 1719800.0 | 10.26 |
2020-03-19 | 11.73 | 10.55 | 10.78 | 11.02 | 2879900.0 | 11.02 |
2020-03-18 | 10.93 | 9.86 | 9.97 | 10.79 | 1749000.0 | 10.79 |
2020-03-17 | 10.78 | 9.71 | 10.31 | 10.38 | 2972500.0 | 10.38 |
2020-03-16 | 10.38 | 9.77 | 10.03 | 10.11 | 1990700.0 | 10.11 |
2020-03-13 | 11.14 | 9.81 | 10.89 | 10.8 | 1257400.0 | 10.8 |
2020-03-12 | 11.0 | 9.99 | 10.38 | 10.48 | 1573100.0 | 10.48 |
2020-03-11 | 11.27 | 10.81 | 11.08 | 10.95 | 1158100.0 | 10.95 |
2020-03-10 | 11.42 | 10.75 | 11.01 | 11.34 | 1203300.0 | 11.34 |
2020-03-09 | 11.13 | 10.16 | 10.94 | 10.79 | 1418400.0 | 10.79 |
2020-03-06 | 12.34 | 11.21 | 12.26 | 11.56 | 1924200.0 | 11.56 |
2020-03-05 | 12.81 | 12.3 | 12.61 | 12.4 | 1057000.0 | 12.4 |
2020-03-04 | 13.07 | 12.37 | 12.51 | 12.79 | 1059800.0 | 12.79 |
2020-03-03 | 13.25 | 11.88 | 13.22 | 12.28 | 3082000.0 | 12.28 |
2020-03-02 | 13.23 | 12.5 | 12.72 | 13.22 | 863400.0 | 13.22 |
2020-02-28 | 13.42 | 12.43 | 12.89 | 12.62 | 1663400.0 | 12.62 |
2020-02-27 | 13.8 | 13.1 | 13.4 | 13.34 | 1536800.0 | 13.34 |
2020-02-26 | 13.58 | 13.15 | 13.43 | 13.54 | 823600.0 | 13.54 |
2020-02-25 | 13.57 | 13.1 | 13.41 | 13.3 | 1679500.0 | 13.3 |
2020-02-24 | 13.7 | 12.92 | 13.28 | 13.29 | 1037900.0 | 13.29 |
2020-02-21 | 14.37 | 13.5 | 13.98 | 13.59 | 1202600.0 | 13.59 |
2020-02-20 | 13.85 | 13.4 | 13.85 | 13.66 | 733100.0 | 13.66 |
2020-02-19 | 13.98 | 13.72 | 13.73 | 13.84 | 656300.0 | 13.84 |
2020-02-18 | 13.78 | 13.25 | 13.25 | 13.68 | 713900.0 | 13.68 |