名前 | FutureFuel Corp. Common shares |
ティッカー | FF |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.74 | 15.94 | 17.66 | 16.01 | 345400.0 | 16.01 |
2021-02-12 | 17.86 | 17.13 | 17.79 | 17.54 | 262700.0 | 17.54 |
2021-02-11 | 17.74 | 16.66 | 16.69 | 17.68 | 391000.0 | 17.68 |
2021-02-10 | 16.75 | 15.93 | 16.2 | 16.48 | 291700.0 | 16.48 |
2021-02-09 | 16.35 | 15.4 | 16.12 | 16.01 | 297600.0 | 16.01 |
2021-02-08 | 15.83 | 14.63 | 14.66 | 15.79 | 324400.0 | 15.79 |
2021-02-05 | 14.78 | 14.3 | 14.75 | 14.55 | 150700.0 | 14.55 |
2021-02-04 | 14.65 | 14.11 | 14.3 | 14.64 | 218200.0 | 14.64 |
2021-02-03 | 14.38 | 13.93 | 14.11 | 14.29 | 139000.0 | 14.29 |
2021-02-02 | 14.28 | 13.84 | 14.1 | 14.16 | 129200.0 | 14.16 |
2021-02-01 | 14.0 | 13.4 | 13.63 | 13.95 | 159700.0 | 13.95 |
2021-01-29 | 13.93 | 13.27 | 13.61 | 13.3 | 238500.0 | 13.3 |
2021-01-28 | 13.85 | 13.31 | 13.78 | 13.58 | 168700.0 | 13.58 |
2021-01-27 | 13.79 | 13.3 | 13.58 | 13.68 | 147000.0 | 13.68 |
2021-01-26 | 14.44 | 13.9 | 14.44 | 13.99 | 147600.0 | 13.99 |
2021-01-25 | 14.85 | 13.83 | 14.85 | 14.3 | 236000.0 | 14.3 |
2021-01-22 | 14.55 | 13.6 | 13.91 | 14.51 | 228100.0 | 14.51 |
2021-01-21 | 14.45 | 13.85 | 14.38 | 13.91 | 136000.0 | 13.91 |
2021-01-20 | 14.96 | 14.23 | 14.6 | 14.3 | 320400.0 | 14.3 |
2021-01-19 | 14.48 | 13.6 | 13.85 | 14.47 | 216100.0 | 14.47 |
2021-01-15 | 14.05 | 13.5 | 13.9 | 13.87 | 140900.0 | 13.87 |
2021-01-14 | 14.39 | 14.05 | 14.1 | 14.19 | 266500.0 | 14.19 |
2021-01-13 | 14.23 | 13.92 | 14.14 | 14.05 | 89100.0 | 14.05 |
2021-01-12 | 14.19 | 13.56 | 13.74 | 14.18 | 89800.0 | 14.18 |
2021-01-11 | 13.67 | 13.2 | 13.23 | 13.65 | 102000.0 | 13.65 |
2021-01-08 | 14.2 | 13.39 | 14.17 | 13.61 | 116200.0 | 13.61 |
2021-01-07 | 14.43 | 14.01 | 14.28 | 14.14 | 105600.0 | 14.14 |
2021-01-06 | 14.69 | 13.83 | 13.84 | 14.14 | 391300.0 | 14.14 |
2021-01-05 | 13.66 | 13.25 | 13.25 | 13.54 | 160000.0 | 13.54 |
2021-01-04 | 13.27 | 12.8 | 12.89 | 13.2 | 166200.0 | 13.2 |
2020-12-31 | 12.88 | 12.59 | 12.64 | 12.7 | 104400.0 | 12.7 |
2020-12-30 | 12.73 | 12.45 | 12.45 | 12.68 | 103600.0 | 12.68 |
2020-12-29 | 12.47 | 12.11 | 12.46 | 12.42 | 134600.0 | 12.42 |
2020-12-28 | 12.76 | 12.38 | 12.53 | 12.43 | 116300.0 | 12.43 |
2020-12-24 | 12.49 | 12.15 | 12.44 | 12.47 | 57500.0 | 12.47 |
2020-12-23 | 12.39 | 12.05 | 12.18 | 12.35 | 139600.0 | 12.35 |
2020-12-22 | 12.2 | 11.85 | 12.0 | 12.01 | 161100.0 | 12.01 |
2020-12-21 | 12.06 | 11.7 | 11.93 | 11.94 | 125800.0 | 11.94 |
2020-12-18 | 12.73 | 12.01 | 12.24 | 12.07 | 803500.0 | 12.07 |
2020-12-17 | 12.19 | 11.91 | 12.19 | 12.14 | 109300.0 | 12.14 |
2020-12-16 | 12.4 | 12.07 | 12.33 | 12.12 | 117500.0 | 12.12 |
2020-12-15 | 12.41 | 11.91 | 12.03 | 12.39 | 113500.0 | 12.39 |
2020-12-14 | 12.12 | 11.87 | 12.06 | 11.88 | 107300.0 | 11.88 |
2020-12-11 | 12.15 | 11.85 | 11.85 | 12.06 | 83300.0 | 12.06 |
2020-12-10 | 12.08 | 11.69 | 12.04 | 11.86 | 89300.0 | 11.86 |
2020-12-09 | 12.33 | 12.03 | 12.25 | 12.11 | 93300.0 | 12.11 |
2020-12-08 | 12.24 | 11.92 | 11.93 | 12.24 | 76700.0 | 12.24 |
2020-12-07 | 12.18 | 11.93 | 12.18 | 11.97 | 63800.0 | 11.97 |
2020-12-04 | 12.18 | 11.85 | 12.06 | 12.08 | 79000.0 | 12.08 |
2020-12-03 | 12.59 | 11.88 | 12.57 | 11.96 | 145700.0 | 11.96 |
2020-12-02 | 12.89 | 12.39 | 12.59 | 12.54 | 198200.0 | 12.54 |
2020-12-01 | 12.63 | 12.0 | 12.23 | 12.6 | 256000.0 | 12.6 |
2020-11-30 | 12.24 | 11.86 | 12.1 | 11.99 | 146400.0 | 11.99 |
2020-11-27 | 12.38 | 11.91 | 12.13 | 12.3 | 77600.0 | 12.24 |
2020-11-25 | 12.27 | 11.94 | 12.09 | 12.12 | 89100.0 | 12.06 |
2020-11-24 | 12.38 | 11.92 | 12.33 | 12.16 | 107000.0 | 12.1 |
2020-11-23 | 12.24 | 11.79 | 11.89 | 12.2 | 151500.0 | 12.14 |
2020-11-20 | 11.93 | 11.21 | 11.5 | 11.87 | 157000.0 | 11.81 |
2020-11-19 | 11.73 | 11.21 | 11.73 | 11.45 | 189500.0 | 11.39 |
2020-11-18 | 12.15 | 11.65 | 12.11 | 11.65 | 123000.0 | 11.59 |
2020-11-17 | 12.22 | 11.81 | 12.13 | 12.11 | 91000.0 | 12.05 |
2020-11-16 | 12.51 | 11.87 | 12.51 | 12.14 | 134900.0 | 12.08 |
2020-11-13 | 12.43 | 12.1 | 12.14 | 12.29 | 129300.0 | 12.23 |
2020-11-12 | 12.6 | 11.77 | 12.6 | 11.94 | 165900.0 | 11.88 |
2020-11-11 | 13.11 | 12.46 | 12.46 | 12.72 | 184900.0 | 12.66 |
2020-11-10 | 12.62 | 12.01 | 12.5 | 12.41 | 169100.0 | 12.35 |
2020-11-09 | 13.34 | 12.33 | 13.12 | 12.38 | 164700.0 | 12.32 |
2020-11-06 | 12.53 | 12.21 | 12.53 | 12.24 | 50000.0 | 12.18 |
2020-11-05 | 12.54 | 11.91 | 11.91 | 12.45 | 67500.0 | 12.39 |
2020-11-04 | 12.05 | 11.63 | 12.05 | 11.81 | 108200.0 | 11.75 |
2020-11-03 | 12.5 | 12.2 | 12.44 | 12.33 | 99900.0 | 12.27 |
2020-11-02 | 12.3 | 11.98 | 12.02 | 12.2 | 64700.0 | 12.14 |
2020-10-30 | 12.06 | 11.65 | 11.99 | 11.89 | 84500.0 | 11.83 |
2020-10-29 | 12.06 | 11.44 | 11.75 | 12.0 | 75900.0 | 11.94 |
2020-10-28 | 12.0 | 11.7 | 11.74 | 11.78 | 89700.0 | 11.72 |
2020-10-27 | 12.07 | 11.86 | 11.94 | 11.97 | 81800.0 | 11.91 |
2020-10-26 | 12.38 | 11.95 | 12.34 | 12.0 | 63400.0 | 11.94 |
2020-10-23 | 13.07 | 12.43 | 12.81 | 12.49 | 97700.0 | 12.43 |
2020-10-22 | 12.74 | 12.07 | 12.5 | 12.73 | 212400.0 | 12.67 |
2020-10-21 | 12.5 | 12.16 | 12.36 | 12.45 | 115200.0 | 12.39 |
2020-10-20 | 12.37 | 12.01 | 12.06 | 12.32 | 91100.0 | 12.26 |
2020-10-19 | 12.12 | 11.87 | 11.93 | 11.97 | 108600.0 | 11.91 |
2020-10-16 | 11.95 | 11.72 | 11.76 | 11.83 | 71800.0 | 11.77 |
2020-10-15 | 11.87 | 11.31 | 11.39 | 11.84 | 108600.0 | 11.78 |
2020-10-14 | 11.72 | 11.54 | 11.7 | 11.55 | 72000.0 | 11.49 |
2020-10-13 | 11.7 | 11.45 | 11.58 | 11.59 | 81900.0 | 11.53 |
2020-10-12 | 11.85 | 11.57 | 11.83 | 11.7 | 90600.0 | 11.64 |
2020-10-09 | 11.89 | 11.56 | 11.75 | 11.8 | 105900.0 | 11.74 |
2020-10-08 | 11.93 | 11.56 | 11.93 | 11.64 | 123500.0 | 11.58 |
2020-10-07 | 11.81 | 11.46 | 11.64 | 11.71 | 152200.0 | 11.65 |
2020-10-06 | 11.96 | 11.54 | 11.96 | 11.55 | 161700.0 | 11.49 |
2020-10-05 | 11.9 | 11.58 | 11.63 | 11.77 | 154400.0 | 11.71 |
2020-10-02 | 11.68 | 11.03 | 11.03 | 11.39 | 119100.0 | 11.33 |
2020-10-01 | 11.57 | 11.09 | 11.54 | 11.21 | 126900.0 | 11.16 |
2020-09-30 | 11.57 | 11.35 | 11.4 | 11.37 | 138900.0 | 11.31 |
2020-09-29 | 11.49 | 11.17 | 11.41 | 11.32 | 110300.0 | 11.26 |
2020-09-28 | 11.51 | 10.9 | 11.01 | 11.41 | 138800.0 | 11.35 |
2020-09-25 | 11.35 | 10.88 | 11.11 | 10.89 | 99400.0 | 10.84 |
2020-09-24 | 11.78 | 11.15 | 11.55 | 11.19 | 161700.0 | 11.14 |
2020-09-23 | 12.86 | 11.51 | 12.8 | 11.51 | 211900.0 | 11.45 |
2020-09-22 | 12.94 | 12.57 | 12.87 | 12.71 | 238300.0 | 12.65 |
2020-09-21 | 12.73 | 12.16 | 12.39 | 12.72 | 251800.0 | 12.66 |
2020-09-18 | 12.6 | 12.17 | 12.2 | 12.53 | 456100.0 | 12.47 |
2020-09-17 | 12.2 | 11.78 | 12.03 | 12.1 | 167900.0 | 12.04 |
2020-09-16 | 12.15 | 11.93 | 12.0 | 12.06 | 206800.0 | 12.0 |
2020-09-15 | 11.92 | 11.63 | 11.71 | 11.92 | 118000.0 | 11.86 |
2020-09-14 | 11.75 | 11.34 | 11.43 | 11.66 | 129900.0 | 11.6 |
2020-09-11 | 11.54 | 11.23 | 11.32 | 11.37 | 132100.0 | 11.31 |
2020-09-10 | 11.65 | 11.05 | 11.65 | 11.26 | 261100.0 | 11.21 |
2020-09-09 | 11.65 | 11.36 | 11.54 | 11.56 | 145700.0 | 11.5 |
2020-09-08 | 11.93 | 11.35 | 11.93 | 11.44 | 192500.0 | 11.38 |
2020-09-04 | 12.21 | 11.83 | 12.2 | 12.02 | 108700.0 | 11.96 |
2020-09-03 | 12.46 | 11.87 | 12.25 | 11.98 | 132800.0 | 11.92 |
2020-09-02 | 12.47 | 12.05 | 12.36 | 12.3 | 83200.0 | 12.24 |
2020-09-01 | 12.32 | 11.85 | 12.02 | 12.31 | 103700.0 | 12.25 |
2020-08-31 | 12.44 | 12.09 | 12.44 | 12.1 | 148500.0 | 12.04 |
2020-08-28 | 12.47 | 12.19 | 12.39 | 12.44 | 100500.0 | 12.32 |
2020-08-27 | 12.76 | 12.33 | 12.58 | 12.33 | 103900.0 | 12.21 |
2020-08-26 | 12.68 | 12.47 | 12.52 | 12.63 | 123200.0 | 12.51 |
2020-08-25 | 12.79 | 12.52 | 12.77 | 12.56 | 86600.0 | 12.44 |
2020-08-24 | 12.76 | 12.38 | 12.41 | 12.7 | 111000.0 | 12.58 |
2020-08-21 | 12.61 | 12.25 | 12.53 | 12.33 | 275600.0 | 12.21 |
2020-08-20 | 13.02 | 12.45 | 13.0 | 12.65 | 263100.0 | 12.53 |
2020-08-19 | 13.61 | 13.06 | 13.56 | 13.09 | 193500.0 | 12.96 |
2020-08-18 | 14.02 | 13.34 | 14.0 | 13.54 | 172200.0 | 13.41 |
2020-08-17 | 14.44 | 13.88 | 14.29 | 14.03 | 183400.0 | 13.89 |
2020-08-14 | 14.43 | 14.06 | 14.13 | 14.2 | 186300.0 | 14.06 |
2020-08-13 | 14.36 | 13.94 | 14.08 | 14.2 | 187700.0 | 14.06 |
2020-08-12 | 14.49 | 14.06 | 14.33 | 14.19 | 173700.0 | 14.05 |
2020-08-11 | 14.25 | 13.63 | 13.74 | 14.11 | 213800.0 | 13.97 |
2020-08-10 | 14.21 | 13.12 | 13.13 | 13.6 | 237800.0 | 13.47 |
2020-08-07 | 14.46 | 13.73 | 13.9 | 14.3 | 307900.0 | 14.16 |
2020-08-06 | 13.86 | 13.32 | 13.36 | 13.71 | 275600.0 | 13.58 |
2020-08-05 | 13.43 | 13.25 | 13.28 | 13.35 | 112100.0 | 13.22 |
2020-08-04 | 13.21 | 13.05 | 13.17 | 13.14 | 105100.0 | 13.01 |
2020-08-03 | 13.39 | 13.18 | 13.24 | 13.23 | 118400.0 | 13.1 |
2020-07-31 | 13.45 | 13.0 | 13.27 | 13.18 | 144400.0 | 13.05 |
2020-07-30 | 13.5 | 13.23 | 13.23 | 13.38 | 144100.0 | 13.25 |
2020-07-29 | 13.51 | 13.1 | 13.1 | 13.44 | 161000.0 | 13.31 |
2020-07-28 | 13.55 | 12.94 | 13.55 | 13.06 | 175500.0 | 12.93 |
2020-07-27 | 13.74 | 13.05 | 13.05 | 13.52 | 282300.0 | 13.39 |
2020-07-24 | 13.1 | 12.72 | 13.01 | 13.01 | 263300.0 | 12.88 |
2020-07-23 | 12.99 | 12.52 | 12.52 | 12.96 | 150700.0 | 12.83 |
2020-07-22 | 13.01 | 12.44 | 13.01 | 12.61 | 117100.0 | 12.49 |
2020-07-21 | 13.35 | 12.93 | 13.11 | 13.01 | 248400.0 | 12.88 |
2020-07-20 | 13.02 | 12.58 | 12.66 | 12.95 | 196700.0 | 12.82 |
2020-07-17 | 12.75 | 12.33 | 12.43 | 12.7 | 143300.0 | 12.58 |
2020-07-16 | 12.67 | 12.2 | 12.63 | 12.44 | 139000.0 | 12.32 |
2020-07-15 | 12.76 | 11.96 | 11.99 | 12.62 | 275600.0 | 12.5 |
2020-07-14 | 11.74 | 11.4 | 11.55 | 11.7 | 232300.0 | 11.59 |
2020-07-13 | 11.83 | 11.51 | 11.72 | 11.51 | 138500.0 | 11.4 |
2020-07-10 | 11.6 | 11.28 | 11.33 | 11.55 | 96600.0 | 11.44 |
2020-07-09 | 11.54 | 11.09 | 11.49 | 11.34 | 158900.0 | 11.23 |
2020-07-08 | 11.76 | 11.42 | 11.52 | 11.53 | 166300.0 | 11.42 |
2020-07-07 | 11.82 | 11.5 | 11.54 | 11.56 | 181800.0 | 11.45 |
2020-07-06 | 11.94 | 11.57 | 11.69 | 11.69 | 141500.0 | 11.58 |
2020-07-02 | 11.84 | 11.4 | 11.53 | 11.49 | 133300.0 | 11.38 |
2020-07-01 | 12.04 | 11.3 | 11.95 | 11.37 | 128300.0 | 11.26 |
2020-06-30 | 12.04 | 11.57 | 11.86 | 11.95 | 185700.0 | 11.83 |
2020-06-29 | 12.18 | 11.37 | 11.38 | 11.97 | 208700.0 | 11.85 |
2020-06-26 | 11.4 | 10.81 | 11.07 | 11.28 | 293300.0 | 11.17 |
2020-06-25 | 11.22 | 10.64 | 10.91 | 11.18 | 272900.0 | 11.07 |
2020-06-24 | 11.39 | 10.91 | 11.32 | 10.98 | 356700.0 | 10.87 |
2020-06-23 | 11.84 | 11.34 | 11.82 | 11.5 | 258500.0 | 11.39 |
2020-06-22 | 11.89 | 11.45 | 11.63 | 11.66 | 170800.0 | 11.55 |
2020-06-19 | 12.34 | 11.58 | 12.03 | 11.65 | 277600.0 | 11.54 |
2020-06-18 | 12.18 | 11.79 | 11.96 | 12.01 | 207600.0 | 11.89 |
2020-06-17 | 12.73 | 12.05 | 12.73 | 12.11 | 186600.0 | 11.99 |
2020-06-16 | 13.03 | 12.5 | 12.82 | 12.77 | 230900.0 | 12.65 |
2020-06-15 | 12.51 | 11.86 | 11.91 | 12.37 | 147000.0 | 12.25 |
2020-06-12 | 12.73 | 11.88 | 12.65 | 12.24 | 202900.0 | 12.12 |
2020-06-11 | 12.84 | 12.24 | 12.79 | 12.25 | 218000.0 | 12.13 |
2020-06-10 | 14.34 | 13.16 | 14.34 | 13.23 | 215400.0 | 13.1 |
2020-06-09 | 14.41 | 13.73 | 14.07 | 14.23 | 195900.0 | 14.09 |
2020-06-08 | 14.53 | 13.91 | 14.53 | 14.23 | 192300.0 | 14.09 |
2020-06-05 | 14.87 | 13.99 | 14.0 | 14.31 | 301600.0 | 14.17 |
2020-06-04 | 13.96 | 13.39 | 13.54 | 13.95 | 240700.0 | 13.81 |
2020-06-03 | 14.0 | 13.66 | 14.0 | 13.78 | 275400.0 | 13.65 |
2020-06-02 | 13.99 | 13.5 | 13.51 | 13.88 | 294800.0 | 13.75 |
2020-06-01 | 13.75 | 12.92 | 13.03 | 13.41 | 213900.0 | 13.28 |
2020-05-29 | 13.21 | 12.75 | 12.88 | 13.08 | 220000.0 | 12.95 |
2020-05-28 | 13.42 | 12.83 | 12.9 | 13.15 | 257800.0 | 12.96 |
2020-05-27 | 12.95 | 12.42 | 12.65 | 12.92 | 225900.0 | 12.74 |
2020-05-26 | 12.67 | 12.31 | 12.45 | 12.41 | 133400.0 | 12.23 |
2020-05-22 | 12.25 | 11.95 | 12.11 | 12.24 | 129000.0 | 12.07 |
2020-05-21 | 12.11 | 11.69 | 11.69 | 12.01 | 192100.0 | 11.84 |
2020-05-20 | 12.32 | 11.59 | 12.31 | 11.77 | 206100.0 | 11.6 |
2020-05-19 | 12.34 | 11.66 | 11.78 | 11.99 | 291500.0 | 11.82 |
2020-05-18 | 12.02 | 11.65 | 11.65 | 11.91 | 438600.0 | 11.74 |
2020-05-15 | 11.43 | 10.62 | 10.77 | 11.4 | 346500.0 | 11.24 |
2020-05-14 | 10.72 | 10.1 | 10.33 | 10.69 | 256800.0 | 10.54 |
2020-05-13 | 10.6 | 10.23 | 10.48 | 10.56 | 219000.0 | 10.41 |
2020-05-12 | 10.93 | 10.6 | 10.74 | 10.64 | 270300.0 | 10.49 |
2020-05-11 | 10.99 | 10.54 | 10.75 | 10.78 | 230100.0 | 10.63 |
2020-05-08 | 10.72 | 10.02 | 10.32 | 10.72 | 211000.0 | 10.57 |
2020-05-07 | 10.17 | 9.9 | 10.09 | 10.12 | 174100.0 | 9.98 |
2020-05-06 | 10.25 | 9.97 | 10.08 | 10.02 | 130600.0 | 9.88 |
2020-05-05 | 10.35 | 10.01 | 10.26 | 10.07 | 213000.0 | 9.93 |
2020-05-04 | 10.27 | 9.85 | 10.18 | 10.07 | 99500.0 | 9.93 |
2020-05-01 | 10.42 | 10.06 | 10.22 | 10.39 | 120700.0 | 10.24 |
2020-04-30 | 10.75 | 10.36 | 10.75 | 10.38 | 167400.0 | 10.23 |
2020-04-29 | 11.03 | 10.71 | 10.75 | 10.95 | 165300.0 | 10.79 |
2020-04-28 | 10.75 | 10.4 | 10.7 | 10.63 | 143100.0 | 10.48 |
2020-04-27 | 10.57 | 10.1 | 10.25 | 10.52 | 128400.0 | 10.37 |
2020-04-24 | 10.49 | 10.03 | 10.27 | 10.21 | 130400.0 | 10.07 |
2020-04-23 | 10.51 | 10.06 | 10.09 | 10.25 | 169300.0 | 10.1 |
2020-04-22 | 10.11 | 9.65 | 9.84 | 10.03 | 247000.0 | 9.89 |
2020-04-21 | 9.83 | 9.17 | 9.24 | 9.74 | 440400.0 | 9.6 |
2020-04-20 | 9.93 | 9.29 | 9.6 | 9.6 | 497600.0 | 9.46 |
2020-04-17 | 12.69 | 11.92 | 11.92 | 12.5 | 641700.0 | 9.37 |
2020-04-16 | 12.09 | 11.4 | 11.9 | 11.49 | 379500.0 | 8.61 |
2020-04-15 | 12.11 | 11.6 | 12.04 | 11.69 | 270700.0 | 8.76 |
2020-04-14 | 12.77 | 12.16 | 12.64 | 12.3 | 214800.0 | 9.22 |
2020-04-13 | 12.77 | 12.36 | 12.75 | 12.51 | 192800.0 | 9.37 |
2020-04-09 | 13.2 | 12.56 | 13.0 | 12.76 | 329700.0 | 9.56 |
2020-04-08 | 12.99 | 12.6 | 12.87 | 12.75 | 226900.0 | 9.55 |
2020-04-07 | 13.0 | 12.52 | 13.0 | 12.69 | 440500.0 | 9.51 |
2020-04-06 | 12.66 | 11.83 | 12.08 | 12.63 | 208700.0 | 9.46 |
2020-04-03 | 12.41 | 11.59 | 12.13 | 11.83 | 198600.0 | 8.86 |
2020-04-02 | 12.43 | 11.9 | 11.96 | 12.29 | 166900.0 | 9.21 |
2020-04-01 | 12.04 | 10.85 | 10.97 | 12.04 | 205300.0 | 9.02 |
2020-03-31 | 11.95 | 11.1 | 11.95 | 11.27 | 211900.0 | 8.44 |
2020-03-30 | 11.85 | 10.59 | 11.47 | 11.83 | 235900.0 | 8.86 |
2020-03-27 | 11.39 | 10.73 | 10.81 | 11.16 | 164000.0 | 8.36 |
2020-03-26 | 11.49 | 10.33 | 10.34 | 11.3 | 298900.0 | 8.47 |
2020-03-25 | 10.88 | 10.17 | 10.7 | 10.32 | 249000.0 | 7.73 |
2020-03-24 | 11.28 | 10.19 | 10.22 | 10.39 | 298700.0 | 7.78 |
2020-03-23 | 10.11 | 9.49 | 9.77 | 9.72 | 170300.0 | 7.28 |
2020-03-20 | 10.52 | 9.5 | 10.4 | 9.9 | 195500.0 | 7.42 |
2020-03-19 | 10.9 | 10.01 | 10.48 | 10.52 | 181600.0 | 7.88 |
2020-03-18 | 11.73 | 10.28 | 11.46 | 10.47 | 146800.0 | 7.84 |
2020-03-17 | 11.99 | 9.95 | 10.45 | 11.96 | 222100.0 | 8.96 |
2020-03-16 | 10.67 | 9.34 | 9.34 | 10.35 | 195000.0 | 7.75 |
2020-03-13 | 10.25 | 9.12 | 9.54 | 10.25 | 297700.0 | 7.68 |
2020-03-12 | 9.65 | 8.75 | 8.91 | 9.04 | 259400.0 | 6.77 |
2020-03-11 | 9.46 | 9.11 | 9.28 | 9.41 | 112600.0 | 7.05 |
2020-03-10 | 9.58 | 9.12 | 9.47 | 9.58 | 111800.0 | 7.18 |
2020-03-09 | 10.06 | 9.07 | 9.86 | 9.18 | 144800.0 | 6.88 |
2020-03-06 | 10.32 | 9.86 | 9.86 | 10.27 | 142300.0 | 7.69 |
2020-03-05 | 10.37 | 10.0 | 10.15 | 10.28 | 112400.0 | 7.7 |
2020-03-04 | 10.47 | 10.0 | 10.42 | 10.45 | 141900.0 | 7.83 |
2020-03-03 | 10.7 | 10.05 | 10.41 | 10.22 | 124200.0 | 7.66 |
2020-03-02 | 10.47 | 10.1 | 10.2 | 10.45 | 106800.0 | 7.83 |
2020-02-28 | 10.37 | 9.87 | 10.01 | 10.17 | 163800.0 | 7.62 |
2020-02-27 | 10.98 | 10.37 | 10.64 | 10.37 | 131700.0 | 7.72 |
2020-02-26 | 11.17 | 10.91 | 11.08 | 10.96 | 99500.0 | 8.16 |
2020-02-25 | 11.49 | 10.91 | 11.38 | 10.97 | 94400.0 | 8.17 |
2020-02-24 | 11.5 | 11.27 | 11.34 | 11.38 | 65900.0 | 8.48 |
2020-02-21 | 12.06 | 11.76 | 12.03 | 11.81 | 72500.0 | 8.8 |
2020-02-20 | 12.19 | 11.96 | 11.96 | 12.05 | 63000.0 | 8.98 |
2020-02-19 | 12.06 | 11.84 | 11.86 | 12.01 | 64900.0 | 8.95 |
2020-02-18 | 12.08 | 11.76 | 11.92 | 11.83 | 75300.0 | 8.81 |