名前 | Eagle Bulk Shipping Inc. Common Stock |
ティッカー | EGLE |
国 | United States |
上場年 | nan |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 30.5 | 28.25 | 28.56 | 29.39 | 120700.0 | 29.39 |
2021-02-12 | 29.36 | 25.53 | 25.53 | 28.0 | 186300.0 | 28.0 |
2021-02-11 | 26.41 | 24.42 | 25.35 | 25.95 | 106300.0 | 25.95 |
2021-02-10 | 25.6 | 23.13 | 23.74 | 25.29 | 147500.0 | 25.29 |
2021-02-09 | 23.9 | 21.55 | 22.05 | 23.45 | 131300.0 | 23.45 |
2021-02-08 | 22.75 | 21.12 | 22.72 | 21.57 | 47200.0 | 21.57 |
2021-02-05 | 22.62 | 20.18 | 20.26 | 22.59 | 119000.0 | 22.59 |
2021-02-04 | 20.57 | 19.71 | 19.84 | 20.26 | 64000.0 | 20.26 |
2021-02-03 | 20.15 | 19.42 | 19.66 | 19.76 | 48200.0 | 19.76 |
2021-02-02 | 20.18 | 19.56 | 20.13 | 19.97 | 44700.0 | 19.97 |
2021-02-01 | 20.18 | 19.52 | 19.89 | 19.83 | 49300.0 | 19.83 |
2021-01-29 | 20.62 | 19.29 | 20.0 | 19.57 | 131100.0 | 19.57 |
2021-01-28 | 19.84 | 18.69 | 19.47 | 19.11 | 36700.0 | 19.11 |
2021-01-27 | 19.96 | 18.64 | 19.4 | 19.19 | 79400.0 | 19.19 |
2021-01-26 | 21.3 | 19.6 | 21.3 | 19.72 | 65600.0 | 19.72 |
2021-01-25 | 21.91 | 20.57 | 21.91 | 21.32 | 59500.0 | 21.32 |
2021-01-22 | 22.25 | 21.29 | 21.93 | 22.13 | 47400.0 | 22.13 |
2021-01-21 | 22.76 | 21.9 | 22.37 | 22.31 | 33700.0 | 22.31 |
2021-01-20 | 23.97 | 22.36 | 23.97 | 22.53 | 48600.0 | 22.53 |
2021-01-19 | 24.0 | 22.95 | 23.28 | 23.36 | 66200.0 | 23.36 |
2021-01-15 | 23.61 | 22.02 | 23.52 | 22.77 | 69300.0 | 22.77 |
2021-01-14 | 24.88 | 23.09 | 23.09 | 24.05 | 93200.0 | 24.05 |
2021-01-13 | 23.59 | 21.9 | 23.1 | 23.08 | 202700.0 | 23.08 |
2021-01-12 | 24.36 | 22.26 | 22.7 | 23.03 | 122500.0 | 23.03 |
2021-01-11 | 22.66 | 20.64 | 20.66 | 22.25 | 114000.0 | 22.25 |
2021-01-08 | 21.75 | 20.77 | 21.42 | 20.99 | 106000.0 | 20.99 |
2021-01-07 | 20.82 | 19.91 | 20.14 | 20.78 | 96800.0 | 20.78 |
2021-01-06 | 20.57 | 19.49 | 19.49 | 19.93 | 105500.0 | 19.93 |
2021-01-05 | 20.12 | 19.12 | 19.77 | 19.23 | 66800.0 | 19.23 |
2021-01-04 | 19.94 | 18.8 | 19.04 | 19.61 | 65400.0 | 19.61 |
2020-12-31 | 19.22 | 18.41 | 18.77 | 19.0 | 78400.0 | 19.0 |
2020-12-30 | 19.07 | 18.31 | 18.4 | 18.84 | 52900.0 | 18.84 |
2020-12-29 | 18.46 | 17.95 | 18.46 | 18.3 | 26000.0 | 18.3 |
2020-12-28 | 18.83 | 18.13 | 18.43 | 18.47 | 45300.0 | 18.47 |
2020-12-24 | 18.5 | 17.96 | 18.47 | 18.43 | 17100.0 | 18.43 |
2020-12-23 | 19.22 | 18.1 | 18.74 | 18.31 | 91100.0 | 18.31 |
2020-12-22 | 18.06 | 17.08 | 18.03 | 17.36 | 55200.0 | 17.36 |
2020-12-21 | 18.3 | 17.51 | 18.04 | 17.98 | 99100.0 | 17.98 |
2020-12-18 | 19.88 | 17.42 | 19.39 | 17.59 | 166400.0 | 17.59 |
2020-12-17 | 19.71 | 19.01 | 19.29 | 19.59 | 40800.0 | 19.59 |
2020-12-16 | 19.8 | 18.9 | 19.65 | 19.11 | 42900.0 | 19.11 |
2020-12-15 | 19.57 | 18.5 | 18.94 | 19.28 | 42500.0 | 19.28 |
2020-12-14 | 19.23 | 18.64 | 19.14 | 18.64 | 34600.0 | 18.64 |
2020-12-11 | 19.49 | 18.95 | 19.47 | 19.05 | 22200.0 | 19.05 |
2020-12-10 | 19.69 | 19.0 | 19.0 | 19.53 | 26100.0 | 19.53 |
2020-12-09 | 20.17 | 18.85 | 19.66 | 19.28 | 74200.0 | 19.28 |
2020-12-08 | 19.7 | 19.07 | 19.2 | 19.44 | 45000.0 | 19.44 |
2020-12-07 | 19.72 | 18.48 | 19.67 | 19.18 | 38300.0 | 19.18 |
2020-12-04 | 19.9 | 19.21 | 19.21 | 19.61 | 56400.0 | 19.61 |
2020-12-03 | 19.98 | 18.9 | 18.9 | 19.49 | 33400.0 | 19.49 |
2020-12-02 | 19.41 | 17.91 | 17.91 | 18.68 | 33200.0 | 18.68 |
2020-12-01 | 19.24 | 17.83 | 19.24 | 18.13 | 28100.0 | 18.13 |
2020-11-30 | 20.38 | 18.52 | 19.64 | 18.63 | 42600.0 | 18.63 |
2020-11-27 | 20.07 | 19.51 | 20.02 | 19.99 | 18500.0 | 19.99 |
2020-11-25 | 20.28 | 18.1 | 19.71 | 20.02 | 74200.0 | 20.02 |
2020-11-24 | 20.33 | 18.68 | 18.72 | 19.99 | 91100.0 | 19.99 |
2020-11-23 | 18.89 | 17.13 | 17.13 | 18.45 | 119500.0 | 18.45 |
2020-11-20 | 17.49 | 16.79 | 16.79 | 16.97 | 34400.0 | 16.97 |
2020-11-19 | 17.38 | 16.42 | 16.83 | 17.09 | 48100.0 | 17.09 |
2020-11-18 | 17.8 | 16.7 | 17.02 | 16.96 | 58000.0 | 16.96 |
2020-11-17 | 16.98 | 16.23 | 16.58 | 16.49 | 46000.0 | 16.49 |
2020-11-16 | 16.7 | 16.21 | 16.34 | 16.68 | 50500.0 | 16.68 |
2020-11-13 | 16.28 | 15.38 | 15.43 | 16.01 | 24200.0 | 16.01 |
2020-11-12 | 16.0 | 15.12 | 16.0 | 15.31 | 52100.0 | 15.31 |
2020-11-11 | 16.23 | 15.55 | 15.61 | 15.92 | 50600.0 | 15.92 |
2020-11-10 | 15.77 | 14.66 | 15.1 | 15.44 | 58500.0 | 15.44 |
2020-11-09 | 16.74 | 14.0 | 14.53 | 14.77 | 108400.0 | 14.77 |
2020-11-06 | 14.69 | 14.11 | 14.12 | 14.25 | 53900.0 | 14.25 |
2020-11-05 | 15.25 | 14.6 | 14.93 | 14.75 | 25400.0 | 14.75 |
2020-11-04 | 15.27 | 13.74 | 14.86 | 15.01 | 40900.0 | 15.01 |
2020-11-03 | 15.21 | 14.31 | 14.74 | 15.09 | 55000.0 | 15.09 |
2020-11-02 | 14.78 | 13.61 | 14.02 | 14.49 | 30700.0 | 14.49 |
2020-10-30 | 14.19 | 13.62 | 14.05 | 13.76 | 43900.0 | 13.76 |
2020-10-29 | 14.92 | 13.66 | 14.92 | 14.11 | 72500.0 | 14.11 |
2020-10-28 | 15.66 | 14.56 | 15.57 | 15.0 | 61900.0 | 15.0 |
2020-10-27 | 16.71 | 15.71 | 16.29 | 15.91 | 32200.0 | 15.91 |
2020-10-26 | 17.03 | 16.12 | 17.0 | 16.35 | 34900.0 | 16.35 |
2020-10-23 | 17.17 | 16.74 | 17.17 | 17.17 | 30600.0 | 17.17 |
2020-10-22 | 17.25 | 16.7 | 16.9 | 17.08 | 49100.0 | 17.08 |
2020-10-21 | 16.79 | 16.36 | 16.55 | 16.72 | 12000.0 | 16.72 |
2020-10-20 | 16.76 | 16.32 | 16.47 | 16.65 | 35100.0 | 16.65 |
2020-10-19 | 16.8 | 16.2 | 16.49 | 16.22 | 23300.0 | 16.22 |
2020-10-16 | 17.45 | 16.1 | 17.45 | 16.33 | 74800.0 | 16.33 |
2020-10-15 | 17.43 | 16.69 | 16.69 | 17.37 | 31600.0 | 17.37 |
2020-10-14 | 17.5 | 16.78 | 17.0 | 17.17 | 36100.0 | 17.17 |
2020-10-13 | 17.12 | 16.5 | 17.01 | 16.89 | 39700.0 | 16.89 |
2020-10-12 | 17.34 | 16.77 | 17.28 | 17.34 | 27800.0 | 17.34 |
2020-10-09 | 17.61 | 16.84 | 17.59 | 17.25 | 29500.0 | 17.25 |
2020-10-08 | 18.0 | 16.23 | 17.49 | 17.29 | 98500.0 | 17.29 |
2020-10-07 | 18.24 | 16.91 | 18.24 | 17.2 | 58700.0 | 17.2 |
2020-10-06 | 18.77 | 18.02 | 18.57 | 18.02 | 69300.0 | 18.02 |
2020-10-05 | 19.02 | 18.06 | 18.23 | 18.36 | 73800.0 | 18.36 |
2020-10-02 | 18.06 | 16.39 | 16.39 | 17.89 | 73400.0 | 17.89 |
2020-10-01 | 17.2 | 16.45 | 16.45 | 16.97 | 39700.0 | 16.97 |
2020-09-30 | 17.09 | 16.04 | 16.06 | 16.37 | 47200.0 | 16.37 |
2020-09-29 | 16.79 | 15.88 | 16.51 | 15.96 | 50100.0 | 15.96 |
2020-09-28 | 17.39 | 16.5 | 17.39 | 16.56 | 63300.0 | 16.56 |
2020-09-25 | 16.66 | 16.02 | 16.05 | 16.27 | 57400.0 | 16.27 |
2020-09-24 | 16.56 | 15.16 | 16.14 | 16.0 | 127400.0 | 16.0 |
2020-09-23 | 16.75 | 16.05 | 16.05 | 16.25 | 89700.0 | 16.25 |
2020-09-22 | 17.86 | 15.83 | 17.66 | 15.95 | 354600.0 | 15.95 |
2020-09-21 | 22.79 | 17.62 | 22.61 | 17.71 | 223100.0 | 17.71 |
2020-09-18 | 23.32 | 19.7 | 19.92 | 23.27 | 383500.0 | 23.27 |
2020-09-17 | 19.85 | 17.84 | 17.89 | 19.73 | 58700.0 | 19.73 |
2020-09-16 | 18.39 | 17.42 | 17.5 | 18.24 | 42700.0 | 18.24 |
2020-09-15 | 18.74 | 17.07 | 17.65 | 17.37 | 64000.0 | 17.37 |
2020-09-14 | 18.97 | 17.71 | 18.62 | 18.27 | 60900.0 | 18.27 |
2020-09-11 | 18.9 | 17.92 | 18.41 | 18.27 | 28800.0 | 18.27 |
2020-09-10 | 18.97 | 17.85 | 18.2 | 18.27 | 22500.0 | 18.27 |
2020-09-09 | 18.62 | 17.92 | 18.06 | 18.06 | 15000.0 | 18.06 |
2020-09-08 | 18.97 | 17.78 | 18.2 | 17.85 | 26900.0 | 17.85 |
2020-09-04 | 19.04 | 17.36 | 17.64 | 18.41 | 27700.0 | 18.41 |
2020-09-03 | 18.34 | 16.66 | 18.2 | 17.71 | 60500.0 | 17.71 |
2020-09-02 | 18.41 | 17.57 | 18.13 | 18.27 | 29000.0 | 18.27 |
2020-09-01 | 18.34 | 17.85 | 18.2 | 18.2 | 21300.0 | 18.2 |
2020-08-31 | 18.76 | 18.06 | 18.69 | 18.48 | 46300.0 | 18.48 |
2020-08-28 | 18.9 | 17.78 | 17.85 | 18.76 | 19700.0 | 18.76 |
2020-08-27 | 18.55 | 17.57 | 18.06 | 17.78 | 72000.0 | 17.78 |
2020-08-26 | 18.69 | 17.43 | 17.85 | 18.62 | 43900.0 | 18.62 |
2020-08-25 | 17.92 | 17.22 | 17.57 | 17.71 | 19300.0 | 17.71 |
2020-08-24 | 18.27 | 17.22 | 17.43 | 17.57 | 35700.0 | 17.57 |
2020-08-21 | 17.64 | 16.87 | 17.43 | 17.29 | 52300.0 | 17.29 |
2020-08-20 | 17.64 | 17.01 | 17.57 | 17.43 | 23400.0 | 17.43 |
2020-08-19 | 19.11 | 17.99 | 18.9 | 17.99 | 22100.0 | 17.99 |
2020-08-18 | 19.25 | 18.62 | 18.9 | 18.9 | 21800.0 | 18.9 |
2020-08-17 | 19.67 | 18.41 | 19.46 | 19.11 | 230300.0 | 19.11 |
2020-08-14 | 20.3 | 18.48 | 18.76 | 19.46 | 558600.0 | 19.46 |
2020-08-13 | 19.25 | 18.48 | 18.62 | 18.83 | 218000.0 | 18.83 |
2020-08-12 | 18.76 | 18.06 | 18.06 | 18.76 | 239500.0 | 18.76 |
2020-08-11 | 19.25 | 17.57 | 17.57 | 17.78 | 489600.0 | 17.78 |
2020-08-10 | 17.71 | 16.59 | 16.59 | 17.57 | 274100.0 | 17.57 |
2020-08-07 | 17.15 | 15.89 | 16.45 | 16.94 | 193600.0 | 16.94 |
2020-08-06 | 17.43 | 16.52 | 16.94 | 16.8 | 246800.0 | 16.8 |
2020-08-05 | 17.15 | 16.59 | 17.01 | 16.94 | 156200.0 | 16.94 |
2020-08-04 | 17.57 | 16.31 | 17.29 | 16.73 | 183200.0 | 16.73 |
2020-08-03 | 17.64 | 16.45 | 17.08 | 17.36 | 251300.0 | 17.36 |
2020-07-31 | 17.08 | 16.17 | 16.87 | 17.01 | 349500.0 | 17.01 |
2020-07-30 | 17.29 | 16.38 | 16.94 | 17.01 | 309000.0 | 17.01 |
2020-07-29 | 17.85 | 15.68 | 15.68 | 17.08 | 1384700.0 | 17.08 |
2020-07-28 | 15.4 | 14.91 | 15.12 | 15.12 | 157500.0 | 15.12 |
2020-07-27 | 15.61 | 14.49 | 14.77 | 15.4 | 380000.0 | 15.4 |
2020-07-24 | 14.91 | 14.42 | 14.56 | 14.56 | 142700.0 | 14.56 |
2020-07-23 | 14.91 | 14.0 | 14.35 | 14.56 | 259500.0 | 14.56 |
2020-07-22 | 15.19 | 14.14 | 15.05 | 14.35 | 370700.0 | 14.35 |
2020-07-21 | 15.54 | 14.7 | 14.7 | 15.05 | 620500.0 | 15.05 |
2020-07-20 | 14.84 | 14.35 | 14.77 | 14.63 | 269800.0 | 14.63 |
2020-07-17 | 15.33 | 14.63 | 14.77 | 14.84 | 145400.0 | 14.84 |
2020-07-16 | 15.05 | 14.35 | 14.84 | 14.84 | 211400.0 | 14.84 |
2020-07-15 | 15.33 | 14.56 | 14.98 | 14.98 | 318700.0 | 14.98 |
2020-07-14 | 15.12 | 14.21 | 14.7 | 14.84 | 523600.0 | 14.84 |
2020-07-13 | 15.75 | 14.7 | 15.75 | 14.7 | 360600.0 | 14.7 |
2020-07-10 | 16.24 | 14.77 | 14.98 | 15.68 | 484000.0 | 15.68 |
2020-07-09 | 15.61 | 14.63 | 15.26 | 14.98 | 403900.0 | 14.98 |
2020-07-08 | 15.47 | 14.56 | 14.98 | 15.4 | 280200.0 | 15.4 |
2020-07-07 | 15.68 | 14.7 | 15.61 | 14.84 | 344300.0 | 14.84 |
2020-07-06 | 15.89 | 15.26 | 15.75 | 15.89 | 375700.0 | 15.89 |
2020-07-02 | 15.89 | 14.84 | 15.68 | 14.91 | 329500.0 | 14.91 |
2020-07-01 | 16.03 | 14.98 | 15.33 | 15.05 | 404200.0 | 15.05 |
2020-06-30 | 16.38 | 14.98 | 16.17 | 15.33 | 417600.0 | 15.33 |
2020-06-29 | 16.31 | 15.05 | 15.54 | 16.24 | 456000.0 | 16.24 |
2020-06-26 | 16.45 | 14.56 | 16.38 | 14.98 | 1012300.0 | 14.98 |
2020-06-25 | 16.94 | 15.82 | 16.45 | 16.59 | 293700.0 | 16.59 |
2020-06-24 | 18.2 | 15.61 | 17.92 | 16.45 | 918200.0 | 16.45 |
2020-06-23 | 18.2 | 17.29 | 17.5 | 17.78 | 2510000.0 | 17.78 |
2020-06-22 | 17.92 | 16.8 | 17.22 | 17.36 | 567900.0 | 17.36 |
2020-06-19 | 20.09 | 17.08 | 19.25 | 17.36 | 1061000.0 | 17.36 |
2020-06-18 | 19.39 | 16.66 | 16.94 | 18.69 | 990600.0 | 18.69 |
2020-06-17 | 17.43 | 16.45 | 17.08 | 16.66 | 376500.0 | 16.66 |
2020-06-16 | 18.41 | 16.45 | 17.99 | 16.8 | 634300.0 | 16.8 |
2020-06-15 | 17.57 | 15.33 | 15.89 | 17.22 | 393500.0 | 17.22 |
2020-06-12 | 16.66 | 15.68 | 15.89 | 16.24 | 321900.0 | 16.24 |
2020-06-11 | 15.61 | 14.77 | 15.33 | 15.12 | 878100.0 | 15.12 |
2020-06-10 | 18.69 | 17.01 | 18.69 | 17.71 | 474200.0 | 17.71 |
2020-06-09 | 20.79 | 18.06 | 19.6 | 18.9 | 737200.0 | 18.9 |
2020-06-08 | 20.3 | 17.29 | 17.29 | 19.95 | 1309200.0 | 19.95 |
2020-06-05 | 18.13 | 16.73 | 17.43 | 16.73 | 1056400.0 | 16.73 |
2020-06-04 | 16.94 | 14.91 | 15.89 | 16.1 | 725700.0 | 16.1 |
2020-06-03 | 17.08 | 13.86 | 13.86 | 16.1 | 1022200.0 | 16.1 |
2020-06-02 | 14.42 | 12.95 | 13.16 | 13.51 | 404200.0 | 13.51 |
2020-06-01 | 13.58 | 12.04 | 12.53 | 13.3 | 244700.0 | 13.3 |
2020-05-29 | 13.58 | 12.11 | 13.23 | 12.39 | 414600.0 | 12.39 |
2020-05-28 | 14.63 | 12.88 | 14.63 | 13.09 | 314300.0 | 13.09 |
2020-05-27 | 14.56 | 13.3 | 14.0 | 14.35 | 432300.0 | 14.35 |
2020-05-26 | 13.86 | 13.09 | 13.51 | 13.65 | 343200.0 | 13.65 |
2020-05-22 | 13.65 | 12.46 | 13.44 | 13.09 | 315400.0 | 13.09 |
2020-05-21 | 13.65 | 12.46 | 12.81 | 13.23 | 333600.0 | 13.23 |
2020-05-20 | 12.74 | 11.83 | 12.04 | 12.74 | 392200.0 | 12.74 |
2020-05-19 | 12.6 | 11.27 | 11.55 | 11.83 | 389700.0 | 11.83 |
2020-05-18 | 11.83 | 10.29 | 10.78 | 11.55 | 716800.0 | 11.55 |
2020-05-15 | 10.43 | 9.73 | 10.08 | 10.22 | 406000.0 | 10.22 |
2020-05-14 | 10.15 | 8.89 | 9.59 | 10.01 | 602500.0 | 10.01 |
2020-05-13 | 10.64 | 9.45 | 10.5 | 9.66 | 750200.0 | 9.66 |
2020-05-12 | 11.2 | 10.43 | 11.13 | 10.43 | 571600.0 | 10.43 |
2020-05-11 | 11.9 | 10.92 | 11.76 | 10.92 | 568200.0 | 10.92 |
2020-05-08 | 12.46 | 11.2 | 11.97 | 11.9 | 729200.0 | 11.9 |
2020-05-07 | 10.92 | 10.43 | 10.71 | 10.85 | 293000.0 | 10.85 |
2020-05-06 | 11.06 | 10.29 | 10.99 | 10.36 | 488400.0 | 10.36 |
2020-05-05 | 11.69 | 10.99 | 11.34 | 10.99 | 652500.0 | 10.99 |
2020-05-04 | 11.34 | 10.57 | 11.27 | 10.99 | 450300.0 | 10.99 |
2020-05-01 | 11.76 | 11.06 | 11.41 | 11.34 | 484500.0 | 11.34 |
2020-04-30 | 12.25 | 11.34 | 11.97 | 11.76 | 470800.0 | 11.76 |
2020-04-29 | 12.39 | 11.41 | 12.11 | 11.9 | 559400.0 | 11.9 |
2020-04-28 | 11.69 | 10.85 | 11.34 | 11.55 | 727100.0 | 11.55 |
2020-04-27 | 11.83 | 10.43 | 10.5 | 11.06 | 1200200.0 | 11.06 |
2020-04-24 | 10.71 | 10.15 | 10.64 | 10.36 | 328400.0 | 10.36 |
2020-04-23 | 10.78 | 10.22 | 10.22 | 10.43 | 489700.0 | 10.43 |
2020-04-22 | 11.13 | 10.15 | 10.99 | 10.22 | 559800.0 | 10.22 |
2020-04-21 | 11.2 | 10.22 | 11.2 | 10.43 | 704900.0 | 10.43 |
2020-04-20 | 11.34 | 10.43 | 11.27 | 10.92 | 831600.0 | 10.92 |
2020-04-17 | 11.55 | 10.92 | 11.55 | 11.27 | 962800.0 | 11.27 |
2020-04-16 | 12.81 | 10.64 | 12.6 | 11.06 | 794400.0 | 11.06 |
2020-04-15 | 12.74 | 12.11 | 12.6 | 12.32 | 851700.0 | 12.32 |
2020-04-14 | 12.95 | 12.32 | 12.46 | 12.81 | 1024200.0 | 12.81 |
2020-04-13 | 13.44 | 11.9 | 13.3 | 12.39 | 401300.0 | 12.39 |
2020-04-09 | 13.65 | 12.53 | 13.16 | 13.09 | 750300.0 | 13.09 |
2020-04-08 | 13.09 | 12.53 | 12.88 | 12.88 | 373300.0 | 12.88 |
2020-04-07 | 13.02 | 12.25 | 12.95 | 12.6 | 467500.0 | 12.6 |
2020-04-06 | 13.23 | 12.25 | 12.39 | 12.46 | 905900.0 | 12.46 |
2020-04-03 | 12.6 | 11.48 | 12.04 | 12.11 | 66900.0 | 12.11 |
2020-04-02 | 12.95 | 12.04 | 12.6 | 12.6 | 52600.0 | 12.6 |
2020-04-01 | 13.23 | 12.18 | 12.67 | 12.6 | 34100.0 | 12.6 |
2020-03-31 | 13.86 | 12.6 | 12.6 | 12.95 | 82500.0 | 12.95 |
2020-03-30 | 14.0 | 12.04 | 13.86 | 12.25 | 84900.0 | 12.25 |
2020-03-27 | 14.56 | 13.16 | 14.28 | 13.58 | 74400.0 | 13.58 |
2020-03-26 | 14.91 | 13.51 | 13.79 | 14.28 | 112200.0 | 14.28 |
2020-03-25 | 14.14 | 12.67 | 13.93 | 13.65 | 66400.0 | 13.65 |
2020-03-24 | 14.14 | 12.95 | 13.93 | 13.72 | 64800.0 | 13.72 |
2020-03-23 | 13.79 | 11.55 | 13.44 | 12.6 | 56600.0 | 12.6 |
2020-03-20 | 14.28 | 12.18 | 14.28 | 13.09 | 110500.0 | 13.09 |
2020-03-19 | 13.86 | 11.06 | 11.34 | 13.58 | 140300.0 | 13.58 |
2020-03-18 | 12.74 | 10.64 | 12.6 | 11.13 | 140000.0 | 11.13 |
2020-03-17 | 13.86 | 11.13 | 12.11 | 13.51 | 83700.0 | 13.51 |
2020-03-16 | 14.28 | 11.76 | 14.07 | 11.83 | 82700.0 | 11.83 |
2020-03-13 | 16.66 | 15.05 | 15.89 | 15.54 | 86800.0 | 15.54 |
2020-03-12 | 16.45 | 14.77 | 16.17 | 14.91 | 63000.0 | 14.91 |
2020-03-11 | 18.27 | 16.31 | 17.64 | 16.73 | 87700.0 | 16.73 |
2020-03-10 | 18.55 | 16.52 | 17.29 | 18.2 | 96900.0 | 18.2 |
2020-03-09 | 19.6 | 16.17 | 18.76 | 16.73 | 111600.0 | 16.73 |
2020-03-06 | 20.16 | 17.92 | 19.11 | 20.16 | 123700.0 | 20.16 |
2020-03-05 | 23.17 | 19.88 | 23.17 | 20.72 | 132300.0 | 20.72 |
2020-03-04 | 23.94 | 22.19 | 22.26 | 23.66 | 72600.0 | 23.66 |
2020-03-03 | 23.1 | 21.63 | 22.4 | 22.19 | 52900.0 | 22.19 |
2020-03-02 | 23.45 | 21.63 | 23.24 | 22.54 | 82000.0 | 22.54 |
2020-02-28 | 23.38 | 19.95 | 20.16 | 23.24 | 69700.0 | 23.24 |
2020-02-27 | 22.33 | 20.16 | 21.0 | 21.0 | 91600.0 | 21.0 |
2020-02-26 | 21.84 | 21.0 | 21.63 | 21.56 | 67700.0 | 21.56 |
2020-02-25 | 23.24 | 20.58 | 22.89 | 21.63 | 97700.0 | 21.63 |
2020-02-24 | 23.45 | 21.42 | 21.56 | 22.82 | 110100.0 | 22.82 |
2020-02-21 | 23.73 | 21.7 | 22.33 | 22.33 | 49900.0 | 22.33 |
2020-02-20 | 23.59 | 22.26 | 22.54 | 22.47 | 46900.0 | 22.47 |
2020-02-19 | 22.82 | 21.98 | 22.05 | 22.75 | 44200.0 | 22.75 |
2020-02-18 | 22.68 | 21.42 | 22.4 | 21.98 | 38900.0 | 21.98 |