名前 | Capital Senior Living Corporation Common Stock |
ティッカー | CSU |
国 | United States |
上場年 | 1997.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 29.66 | 26.67 | 27.42 | 29.13 | 76600.0 | 29.13 |
2021-02-12 | 28.53 | 25.81 | 27.21 | 26.99 | 58700.0 | 26.99 |
2021-02-11 | 29.5 | 27.24 | 27.79 | 27.44 | 78200.0 | 27.44 |
2021-02-10 | 30.03 | 27.3 | 29.28 | 27.52 | 94100.0 | 27.52 |
2021-02-09 | 36.18 | 27.51 | 36.18 | 29.25 | 182400.0 | 29.25 |
2021-02-08 | 41.36 | 35.82 | 38.71 | 36.56 | 75300.0 | 36.56 |
2021-02-05 | 39.8 | 32.87 | 35.8 | 38.33 | 89400.0 | 38.33 |
2021-02-04 | 38.4 | 30.69 | 30.76 | 35.48 | 140500.0 | 35.48 |
2021-02-03 | 31.71 | 28.9 | 29.3 | 30.61 | 39400.0 | 30.61 |
2021-02-02 | 29.8 | 27.3 | 28.25 | 29.4 | 91900.0 | 29.4 |
2021-02-01 | 28.89 | 24.67 | 24.77 | 27.55 | 57600.0 | 27.55 |
2021-01-29 | 25.82 | 23.26 | 24.97 | 24.5 | 62300.0 | 24.5 |
2021-01-28 | 26.18 | 24.5 | 25.51 | 25.12 | 31700.0 | 25.12 |
2021-01-27 | 27.0 | 25.2 | 25.43 | 25.43 | 22800.0 | 25.43 |
2021-01-26 | 27.07 | 25.65 | 26.8 | 25.87 | 48500.0 | 25.87 |
2021-01-25 | 27.24 | 25.4 | 26.88 | 26.43 | 41500.0 | 26.43 |
2021-01-22 | 27.63 | 25.0 | 27.19 | 27.04 | 69400.0 | 27.04 |
2021-01-21 | 28.64 | 21.45 | 21.45 | 26.99 | 157400.0 | 26.99 |
2021-01-20 | 21.89 | 20.25 | 20.61 | 21.36 | 64100.0 | 21.36 |
2021-01-19 | 22.81 | 19.58 | 19.86 | 20.48 | 101600.0 | 20.48 |
2021-01-15 | 19.23 | 17.01 | 17.47 | 19.23 | 61900.0 | 19.23 |
2021-01-14 | 17.84 | 15.16 | 15.16 | 17.4 | 48300.0 | 17.4 |
2021-01-13 | 15.5 | 13.89 | 13.89 | 15.3 | 35300.0 | 15.3 |
2021-01-12 | 14.35 | 14.01 | 14.01 | 14.12 | 22500.0 | 14.12 |
2021-01-11 | 14.3 | 13.35 | 14.1 | 13.9 | 15500.0 | 13.9 |
2021-01-08 | 14.47 | 12.5 | 12.85 | 14.33 | 60700.0 | 14.33 |
2021-01-07 | 12.89 | 12.46 | 12.61 | 12.78 | 24500.0 | 12.78 |
2021-01-06 | 12.74 | 12.29 | 12.29 | 12.5 | 24000.0 | 12.5 |
2021-01-05 | 12.3 | 11.56 | 11.56 | 12.23 | 15700.0 | 12.23 |
2021-01-04 | 12.49 | 11.48 | 12.39 | 11.59 | 33000.0 | 11.59 |
2020-12-31 | 12.45 | 12.03 | 12.39 | 12.34 | 23000.0 | 12.34 |
2020-12-30 | 12.75 | 12.2 | 12.75 | 12.23 | 24500.0 | 12.23 |
2020-12-29 | 12.94 | 12.56 | 12.9 | 12.75 | 24200.0 | 12.75 |
2020-12-28 | 13.21 | 12.75 | 12.75 | 12.95 | 23600.0 | 12.95 |
2020-12-24 | 13.33 | 12.75 | 13.25 | 12.9 | 25700.0 | 12.9 |
2020-12-23 | 13.89 | 13.03 | 13.54 | 13.3 | 19000.0 | 13.3 |
2020-12-22 | 13.99 | 12.75 | 13.99 | 12.98 | 26300.0 | 12.98 |
2020-12-21 | 14.16 | 13.14 | 14.07 | 13.6 | 34600.0 | 13.6 |
2020-12-18 | 14.95 | 14.16 | 14.87 | 14.39 | 28600.0 | 14.39 |
2020-12-17 | 15.27 | 14.3 | 14.53 | 14.88 | 29100.0 | 14.88 |
2020-12-16 | 15.02 | 14.16 | 14.83 | 14.77 | 29800.0 | 14.77 |
2020-12-15 | 15.63 | 14.01 | 15.18 | 14.71 | 34700.0 | 14.71 |
2020-12-14 | 16.86 | 13.96 | 14.65 | 15.34 | 67700.0 | 15.34 |
2020-12-11 | 16.35 | 14.7 | 15.0 | 15.15 | 366800.0 | 15.15 |
2020-12-10 | 16.5 | 15.3 | 15.6 | 15.75 | 43200.0 | 15.75 |
2020-12-09 | 19.05 | 17.1 | 18.75 | 17.4 | 22900.0 | 17.4 |
2020-12-08 | 18.6 | 16.95 | 18.15 | 18.45 | 28700.0 | 18.45 |
2020-12-07 | 20.7 | 18.0 | 19.65 | 18.6 | 30000.0 | 18.6 |
2020-12-04 | 19.95 | 16.8 | 17.25 | 19.5 | 77800.0 | 19.5 |
2020-12-03 | 17.1 | 13.5 | 13.5 | 16.8 | 70100.0 | 16.8 |
2020-12-02 | 14.7 | 12.9 | 13.05 | 13.65 | 64900.0 | 13.65 |
2020-12-01 | 14.1 | 12.15 | 13.5 | 12.3 | 20400.0 | 12.3 |
2020-11-30 | 14.7 | 13.05 | 14.4 | 13.05 | 21100.0 | 13.05 |
2020-11-27 | 14.4 | 13.5 | 13.65 | 14.1 | 12100.0 | 14.1 |
2020-11-25 | 13.95 | 12.75 | 12.75 | 13.5 | 16800.0 | 13.5 |
2020-11-24 | 14.1 | 12.15 | 12.45 | 12.3 | 38100.0 | 12.3 |
2020-11-23 | 12.3 | 10.5 | 10.5 | 12.15 | 17300.0 | 12.15 |
2020-11-20 | 12.3 | 10.2 | 10.35 | 10.95 | 36600.0 | 10.95 |
2020-11-19 | 12.45 | 10.35 | 11.85 | 11.1 | 31400.0 | 11.1 |
2020-11-18 | 13.5 | 11.1 | 11.25 | 12.0 | 58000.0 | 12.0 |
2020-11-17 | 12.6 | 9.9 | 9.9 | 12.15 | 43600.0 | 12.15 |
2020-11-16 | 10.95 | 10.05 | 10.2 | 10.5 | 37200.0 | 10.5 |
2020-11-13 | 10.05 | 8.55 | 8.7 | 9.9 | 32600.0 | 9.9 |
2020-11-12 | 9.15 | 8.55 | 8.85 | 9.0 | 8400.0 | 9.0 |
2020-11-11 | 9.3 | 8.25 | 9.0 | 8.7 | 27500.0 | 8.7 |
2020-11-10 | 9.45 | 8.7 | 9.45 | 9.0 | 10100.0 | 9.0 |
2020-11-09 | 9.45 | 8.7 | 9.0 | 9.3 | 42600.0 | 9.3 |
2020-11-06 | 8.85 | 8.25 | 8.4 | 8.55 | 8500.0 | 8.55 |
2020-11-05 | 9.0 | 8.4 | 8.4 | 8.85 | 8100.0 | 8.85 |
2020-11-04 | 9.0 | 8.4 | 8.4 | 8.85 | 10500.0 | 8.85 |
2020-11-03 | 8.7 | 8.4 | 8.7 | 8.55 | 12200.0 | 8.55 |
2020-11-02 | 8.55 | 7.8 | 7.8 | 8.1 | 10900.0 | 8.1 |
2020-10-30 | 8.25 | 7.35 | 7.5 | 7.5 | 12700.0 | 7.5 |
2020-10-29 | 8.25 | 7.65 | 7.95 | 7.8 | 4500.0 | 7.8 |
2020-10-28 | 8.25 | 7.95 | 8.25 | 7.95 | 10600.0 | 7.95 |
2020-10-27 | 8.7 | 8.25 | 8.7 | 8.4 | 8600.0 | 8.4 |
2020-10-26 | 9.3 | 7.8 | 9.15 | 8.55 | 21600.0 | 8.55 |
2020-10-23 | 9.45 | 9.0 | 9.0 | 9.15 | 4600.0 | 9.15 |
2020-10-22 | 9.45 | 8.85 | 9.0 | 9.15 | 8600.0 | 9.15 |
2020-10-21 | 9.3 | 8.85 | 9.0 | 8.85 | 11000.0 | 8.85 |
2020-10-20 | 9.3 | 9.0 | 9.0 | 9.0 | 5400.0 | 9.0 |
2020-10-19 | 9.6 | 9.15 | 9.3 | 9.3 | 4600.0 | 9.3 |
2020-10-16 | 9.6 | 9.15 | 9.6 | 9.15 | 11000.0 | 9.15 |
2020-10-15 | 9.75 | 9.3 | 9.75 | 9.45 | 2300.0 | 9.45 |
2020-10-14 | 9.9 | 9.0 | 9.9 | 9.75 | 26400.0 | 9.75 |
2020-10-13 | 9.6 | 9.15 | 9.45 | 9.3 | 20800.0 | 9.3 |
2020-10-12 | 9.75 | 9.3 | 9.45 | 9.3 | 3500.0 | 9.3 |
2020-10-09 | 9.9 | 9.3 | 9.9 | 9.6 | 4000.0 | 9.6 |
2020-10-08 | 9.75 | 9.45 | 9.45 | 9.75 | 5200.0 | 9.75 |
2020-10-07 | 9.75 | 9.0 | 9.6 | 9.6 | 14800.0 | 9.6 |
2020-10-06 | 10.05 | 9.3 | 10.05 | 9.3 | 3400.0 | 9.3 |
2020-10-05 | 10.05 | 9.45 | 10.05 | 9.6 | 6300.0 | 9.6 |
2020-10-02 | 9.75 | 9.3 | 9.3 | 9.6 | 2200.0 | 9.6 |
2020-10-01 | 10.05 | 9.3 | 9.45 | 9.6 | 3900.0 | 9.6 |
2020-09-30 | 10.2 | 9.45 | 9.9 | 9.45 | 3500.0 | 9.45 |
2020-09-29 | 10.05 | 9.45 | 9.45 | 9.75 | 3200.0 | 9.75 |
2020-09-28 | 9.9 | 9.0 | 9.0 | 9.45 | 7200.0 | 9.45 |
2020-09-25 | 9.9 | 9.15 | 9.3 | 9.3 | 9000.0 | 9.3 |
2020-09-24 | 9.75 | 9.3 | 9.6 | 9.45 | 10100.0 | 9.45 |
2020-09-23 | 9.9 | 9.6 | 9.6 | 9.75 | 5800.0 | 9.75 |
2020-09-22 | 10.5 | 9.6 | 10.5 | 9.75 | 5700.0 | 9.75 |
2020-09-21 | 9.9 | 9.45 | 9.75 | 9.45 | 2600.0 | 9.45 |
2020-09-18 | 10.5 | 9.75 | 10.2 | 9.9 | 15600.0 | 9.9 |
2020-09-17 | 10.2 | 9.9 | 9.9 | 10.05 | 4600.0 | 10.05 |
2020-09-16 | 10.2 | 9.45 | 9.6 | 9.9 | 8000.0 | 9.9 |
2020-09-15 | 10.05 | 9.45 | 9.75 | 9.9 | 14600.0 | 9.9 |
2020-09-14 | 9.9 | 8.85 | 8.85 | 9.6 | 18400.0 | 9.6 |
2020-09-11 | 9.15 | 8.7 | 8.85 | 9.15 | 7800.0 | 9.15 |
2020-09-10 | 9.45 | 9.0 | 9.45 | 9.15 | 10600.0 | 9.15 |
2020-09-09 | 9.75 | 9.15 | 9.45 | 9.6 | 14100.0 | 9.6 |
2020-09-08 | 9.75 | 9.0 | 9.75 | 9.6 | 12600.0 | 9.6 |
2020-09-04 | 10.05 | 9.15 | 9.6 | 9.6 | 10300.0 | 9.6 |
2020-09-03 | 10.5 | 9.15 | 10.2 | 9.45 | 17600.0 | 9.45 |
2020-09-02 | 10.5 | 9.75 | 10.5 | 10.2 | 8400.0 | 10.2 |
2020-09-01 | 10.65 | 9.75 | 10.5 | 10.05 | 9800.0 | 10.05 |
2020-08-31 | 11.1 | 10.2 | 10.2 | 10.5 | 23600.0 | 10.5 |
2020-08-28 | 10.5 | 10.2 | 10.35 | 10.35 | 7500.0 | 10.35 |
2020-08-27 | 10.2 | 9.3 | 9.75 | 10.2 | 29000.0 | 10.2 |
2020-08-26 | 10.05 | 9.45 | 9.75 | 9.75 | 12700.0 | 9.75 |
2020-08-25 | 9.9 | 9.3 | 9.75 | 9.6 | 10700.0 | 9.6 |
2020-08-24 | 9.9 | 9.3 | 9.45 | 9.75 | 15400.0 | 9.75 |
2020-08-21 | 9.45 | 9.0 | 9.15 | 9.45 | 9500.0 | 9.45 |
2020-08-20 | 9.45 | 9.0 | 9.3 | 9.3 | 8800.0 | 9.3 |
2020-08-19 | 9.45 | 9.0 | 9.15 | 9.3 | 7100.0 | 9.3 |
2020-08-18 | 9.9 | 9.15 | 9.45 | 9.15 | 12300.0 | 9.15 |
2020-08-17 | 9.75 | 9.15 | 9.3 | 9.45 | 190900.0 | 9.45 |
2020-08-14 | 9.75 | 9.3 | 9.6 | 9.45 | 130000.0 | 9.45 |
2020-08-13 | 10.65 | 9.3 | 10.65 | 9.45 | 449000.0 | 9.45 |
2020-08-12 | 10.65 | 9.75 | 10.65 | 9.75 | 361700.0 | 9.75 |
2020-08-11 | 11.1 | 10.35 | 10.35 | 10.5 | 220300.0 | 10.5 |
2020-08-10 | 10.8 | 9.9 | 10.2 | 10.35 | 285500.0 | 10.35 |
2020-08-07 | 10.5 | 9.75 | 10.2 | 10.05 | 198300.0 | 10.05 |
2020-08-06 | 10.8 | 9.6 | 10.8 | 10.2 | 336000.0 | 10.2 |
2020-08-05 | 10.95 | 9.45 | 10.2 | 10.65 | 464800.0 | 10.65 |
2020-08-04 | 10.5 | 9.9 | 10.5 | 10.2 | 195500.0 | 10.2 |
2020-08-03 | 10.35 | 9.6 | 9.6 | 10.2 | 185700.0 | 10.2 |
2020-07-31 | 10.35 | 9.45 | 10.05 | 9.75 | 226200.0 | 9.75 |
2020-07-30 | 10.65 | 9.15 | 9.75 | 10.2 | 734500.0 | 10.2 |
2020-07-29 | 13.35 | 9.9 | 10.5 | 10.2 | 2867500.0 | 10.2 |
2020-07-28 | 11.4 | 8.55 | 8.55 | 10.05 | 1618700.0 | 10.05 |
2020-07-27 | 9.45 | 8.7 | 9.45 | 8.85 | 165300.0 | 8.85 |
2020-07-24 | 9.3 | 8.7 | 9.15 | 8.85 | 177300.0 | 8.85 |
2020-07-23 | 10.05 | 9.15 | 9.3 | 9.15 | 557800.0 | 9.15 |
2020-07-22 | 9.3 | 9.0 | 9.15 | 9.15 | 137200.0 | 9.15 |
2020-07-21 | 9.3 | 8.55 | 8.7 | 9.15 | 343700.0 | 9.15 |
2020-07-20 | 9.45 | 8.4 | 9.0 | 8.55 | 468800.0 | 8.55 |
2020-07-17 | 9.6 | 9.0 | 9.15 | 9.15 | 216700.0 | 9.15 |
2020-07-16 | 9.75 | 9.15 | 9.45 | 9.3 | 145000.0 | 9.3 |
2020-07-15 | 9.75 | 9.15 | 9.15 | 9.15 | 169400.0 | 9.15 |
2020-07-14 | 9.9 | 9.0 | 9.6 | 9.15 | 171000.0 | 9.15 |
2020-07-13 | 10.35 | 9.3 | 9.45 | 9.45 | 322500.0 | 9.45 |
2020-07-10 | 9.6 | 8.85 | 9.15 | 9.15 | 569800.0 | 9.15 |
2020-07-09 | 10.05 | 9.0 | 9.6 | 9.0 | 167500.0 | 9.0 |
2020-07-08 | 10.05 | 9.3 | 9.45 | 9.6 | 154800.0 | 9.6 |
2020-07-07 | 10.5 | 9.3 | 10.2 | 9.6 | 330700.0 | 9.6 |
2020-07-06 | 10.95 | 9.75 | 10.95 | 10.05 | 312700.0 | 10.05 |
2020-07-02 | 11.55 | 10.5 | 10.8 | 10.8 | 339700.0 | 10.8 |
2020-07-01 | 10.95 | 10.2 | 10.2 | 10.65 | 210600.0 | 10.65 |
2020-06-30 | 10.95 | 10.2 | 10.2 | 10.65 | 363300.0 | 10.65 |
2020-06-29 | 11.7 | 10.65 | 11.25 | 10.95 | 378800.0 | 10.95 |
2020-06-26 | 12.0 | 10.35 | 10.8 | 11.1 | 257400.0 | 11.1 |
2020-06-25 | 11.4 | 10.65 | 10.8 | 11.1 | 111200.0 | 11.1 |
2020-06-24 | 11.55 | 10.2 | 11.55 | 11.55 | 336200.0 | 11.55 |
2020-06-23 | 13.2 | 11.4 | 12.0 | 11.55 | 266600.0 | 11.55 |
2020-06-22 | 13.5 | 11.4 | 13.5 | 12.0 | 244500.0 | 12.0 |
2020-06-19 | 13.5 | 12.75 | 13.05 | 12.75 | 113000.0 | 12.75 |
2020-06-18 | 14.25 | 12.75 | 14.25 | 13.2 | 335700.0 | 13.2 |
2020-06-17 | 14.7 | 13.65 | 14.4 | 14.25 | 226400.0 | 14.25 |
2020-06-16 | 15.9 | 14.55 | 15.6 | 15.0 | 492400.0 | 15.0 |
2020-06-15 | 15.0 | 13.05 | 14.25 | 14.25 | 24700.0 | 14.25 |
2020-06-12 | 16.2 | 12.9 | 13.2 | 14.1 | 57500.0 | 14.1 |
2020-06-11 | 14.25 | 12.0 | 13.65 | 12.0 | 41400.0 | 12.0 |
2020-06-10 | 18.0 | 13.5 | 17.85 | 15.9 | 67800.0 | 15.9 |
2020-06-09 | 25.8 | 15.75 | 21.45 | 16.35 | 119700.0 | 16.35 |
2020-06-08 | 23.1 | 10.95 | 11.7 | 22.2 | 236400.0 | 22.2 |
2020-06-05 | 10.95 | 9.6 | 10.5 | 10.5 | 41800.0 | 10.5 |
2020-06-04 | 9.6 | 8.4 | 9.0 | 9.6 | 26200.0 | 9.6 |
2020-06-03 | 9.45 | 8.55 | 9.45 | 8.85 | 28000.0 | 8.85 |
2020-06-02 | 9.75 | 9.15 | 9.75 | 9.3 | 14200.0 | 9.3 |
2020-06-01 | 10.2 | 9.6 | 9.9 | 9.75 | 22600.0 | 9.75 |
2020-05-29 | 11.1 | 9.6 | 11.1 | 9.9 | 22400.0 | 9.9 |
2020-05-28 | 12.0 | 10.8 | 11.25 | 10.95 | 20300.0 | 10.95 |
2020-05-27 | 11.4 | 10.2 | 10.65 | 10.8 | 39800.0 | 10.8 |
2020-05-26 | 10.35 | 9.15 | 9.3 | 10.2 | 24300.0 | 10.2 |
2020-05-22 | 9.15 | 8.1 | 8.4 | 9.15 | 24600.0 | 9.15 |
2020-05-21 | 9.15 | 7.8 | 9.0 | 8.25 | 50800.0 | 8.25 |
2020-05-20 | 9.6 | 9.0 | 9.6 | 9.45 | 24800.0 | 9.45 |
2020-05-19 | 9.45 | 8.7 | 9.3 | 9.45 | 14200.0 | 9.45 |
2020-05-18 | 9.75 | 8.55 | 9.6 | 8.7 | 29000.0 | 8.7 |
2020-05-15 | 9.15 | 8.55 | 9.0 | 9.15 | 9800.0 | 9.15 |
2020-05-14 | 9.15 | 8.55 | 9.0 | 9.0 | 12100.0 | 9.0 |
2020-05-13 | 10.2 | 8.1 | 9.75 | 9.6 | 23900.0 | 9.6 |
2020-05-12 | 10.2 | 9.3 | 9.75 | 9.6 | 10200.0 | 9.6 |
2020-05-11 | 10.2 | 9.15 | 9.75 | 9.3 | 20000.0 | 9.3 |
2020-05-08 | 10.8 | 10.05 | 10.5 | 10.05 | 13600.0 | 10.05 |
2020-05-07 | 10.5 | 9.6 | 10.5 | 9.75 | 18500.0 | 9.75 |
2020-05-06 | 11.1 | 10.2 | 10.8 | 10.35 | 8800.0 | 10.35 |
2020-05-05 | 11.25 | 10.5 | 10.65 | 10.5 | 12700.0 | 10.5 |
2020-05-04 | 11.25 | 10.35 | 10.8 | 11.1 | 8100.0 | 11.1 |
2020-05-01 | 12.0 | 10.5 | 11.85 | 11.1 | 14400.0 | 11.1 |
2020-04-30 | 12.6 | 10.2 | 12.6 | 11.7 | 17800.0 | 11.7 |
2020-04-29 | 13.05 | 11.25 | 11.55 | 12.6 | 35200.0 | 12.6 |
2020-04-28 | 13.35 | 9.15 | 12.75 | 10.05 | 53100.0 | 10.05 |
2020-04-27 | 13.8 | 11.85 | 13.8 | 12.45 | 17100.0 | 12.45 |
2020-04-24 | 13.8 | 13.2 | 13.8 | 13.35 | 3900.0 | 13.35 |
2020-04-23 | 14.4 | 12.9 | 14.4 | 13.35 | 5700.0 | 13.35 |
2020-04-22 | 14.85 | 13.95 | 14.4 | 13.95 | 3500.0 | 13.95 |
2020-04-21 | 14.55 | 12.45 | 14.55 | 13.65 | 12700.0 | 13.65 |
2020-04-20 | 15.3 | 13.65 | 14.4 | 14.55 | 13500.0 | 14.55 |
2020-04-17 | 14.4 | 12.75 | 14.25 | 14.4 | 10600.0 | 14.4 |
2020-04-16 | 13.95 | 12.75 | 13.8 | 12.9 | 10600.0 | 12.9 |
2020-04-15 | 14.1 | 13.2 | 13.65 | 13.35 | 18600.0 | 13.35 |
2020-04-14 | 13.8 | 11.85 | 11.85 | 13.5 | 19800.0 | 13.5 |
2020-04-13 | 14.7 | 11.1 | 13.05 | 11.55 | 27000.0 | 11.55 |
2020-04-09 | 13.2 | 10.35 | 10.65 | 12.3 | 48700.0 | 12.3 |
2020-04-08 | 10.2 | 9.3 | 10.2 | 9.6 | 17100.0 | 9.6 |
2020-04-07 | 9.75 | 9.0 | 9.3 | 9.3 | 18700.0 | 9.3 |
2020-04-06 | 9.45 | 7.5 | 7.5 | 9.15 | 22800.0 | 9.15 |
2020-04-03 | 7.95 | 6.75 | 7.95 | 6.9 | 9800.0 | 6.9 |
2020-04-02 | 8.7 | 7.5 | 8.4 | 7.5 | 3000.0 | 7.5 |
2020-04-01 | 9.6 | 7.8 | 9.6 | 8.25 | 5700.0 | 8.25 |
2020-03-31 | 9.75 | 7.95 | 9.0 | 8.7 | 18500.0 | 8.7 |
2020-03-30 | 9.3 | 8.4 | 8.7 | 8.85 | 10800.0 | 8.85 |
2020-03-27 | 10.2 | 8.7 | 9.9 | 9.0 | 23500.0 | 9.0 |
2020-03-26 | 12.75 | 8.4 | 9.45 | 9.9 | 49500.0 | 9.9 |
2020-03-25 | 9.3 | 8.25 | 9.0 | 8.55 | 20500.0 | 8.55 |
2020-03-24 | 9.0 | 8.25 | 8.7 | 8.85 | 14000.0 | 8.85 |
2020-03-23 | 9.0 | 7.95 | 7.95 | 8.25 | 8300.0 | 8.25 |
2020-03-20 | 9.75 | 7.5 | 9.75 | 7.5 | 17100.0 | 7.5 |
2020-03-19 | 9.6 | 7.8 | 8.1 | 9.0 | 14900.0 | 9.0 |
2020-03-18 | 10.35 | 6.9 | 10.35 | 7.5 | 11600.0 | 7.5 |
2020-03-17 | 11.25 | 10.35 | 10.5 | 10.5 | 7000.0 | 10.5 |
2020-03-16 | 12.45 | 9.75 | 10.8 | 10.5 | 26400.0 | 10.5 |
2020-03-13 | 12.3 | 10.05 | 10.5 | 10.05 | 37300.0 | 10.05 |
2020-03-12 | 14.85 | 9.15 | 14.7 | 9.75 | 32700.0 | 9.75 |
2020-03-11 | 18.0 | 15.6 | 18.0 | 15.75 | 4900.0 | 15.75 |
2020-03-10 | 21.75 | 18.0 | 21.75 | 18.0 | 9800.0 | 18.0 |
2020-03-09 | 25.8 | 15.0 | 25.65 | 21.3 | 12200.0 | 21.3 |
2020-03-06 | 28.5 | 26.7 | 27.6 | 26.7 | 11400.0 | 26.7 |
2020-03-05 | 35.25 | 26.4 | 34.05 | 28.05 | 10500.0 | 28.05 |
2020-03-04 | 37.05 | 35.85 | 36.15 | 36.15 | 1300.0 | 36.15 |
2020-03-03 | 38.55 | 34.8 | 38.55 | 35.4 | 5300.0 | 35.4 |
2020-03-02 | 39.6 | 38.25 | 38.25 | 39.3 | 700.0 | 39.3 |
2020-02-28 | 40.35 | 37.95 | 39.75 | 38.4 | 4400.0 | 38.4 |
2020-02-27 | 44.4 | 39.75 | 44.25 | 39.9 | 6400.0 | 39.9 |
2020-02-26 | 45.0 | 40.05 | 41.85 | 44.55 | 5000.0 | 44.55 |
2020-02-25 | 46.05 | 42.0 | 45.9 | 42.6 | 2000.0 | 42.6 |
2020-02-24 | 45.9 | 43.05 | 43.95 | 45.9 | 2400.0 | 45.9 |
2020-02-21 | 46.2 | 44.25 | 44.55 | 45.15 | 2800.0 | 45.15 |
2020-02-20 | 46.2 | 43.95 | 43.95 | 44.55 | 2300.0 | 44.55 |
2020-02-19 | 46.5 | 42.15 | 43.8 | 44.55 | 3400.0 | 44.55 |
2020-02-18 | 43.35 | 41.1 | 41.25 | 43.35 | 2200.0 | 43.35 |