名前 | Falcon Minerals Corporation Class A Common Stock |
ティッカー | FLMN |
国 | United States |
上場年 | 2017.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.36 | 4.05 | 4.08 | 4.22 | 405700.0 | 4.22 |
2021-02-12 | 3.99 | 3.79 | 3.85 | 3.97 | 263200.0 | 3.97 |
2021-02-11 | 3.85 | 3.63 | 3.84 | 3.82 | 299300.0 | 3.82 |
2021-02-10 | 3.87 | 3.7 | 3.81 | 3.83 | 334000.0 | 3.83 |
2021-02-09 | 3.84 | 3.71 | 3.76 | 3.82 | 188300.0 | 3.82 |
2021-02-08 | 3.84 | 3.67 | 3.74 | 3.76 | 396600.0 | 3.76 |
2021-02-05 | 3.65 | 3.53 | 3.58 | 3.59 | 319100.0 | 3.59 |
2021-02-04 | 3.62 | 3.47 | 3.6 | 3.58 | 214800.0 | 3.58 |
2021-02-03 | 3.62 | 3.46 | 3.48 | 3.58 | 726000.0 | 3.58 |
2021-02-02 | 3.55 | 3.33 | 3.44 | 3.44 | 235700.0 | 3.44 |
2021-02-01 | 3.37 | 3.07 | 3.07 | 3.33 | 617900.0 | 3.33 |
2021-01-29 | 3.31 | 3.05 | 3.2 | 3.06 | 279100.0 | 3.06 |
2021-01-28 | 3.31 | 3.15 | 3.28 | 3.24 | 162500.0 | 3.24 |
2021-01-27 | 3.5 | 3.2 | 3.26 | 3.21 | 352800.0 | 3.21 |
2021-01-26 | 3.58 | 3.33 | 3.58 | 3.34 | 212800.0 | 3.34 |
2021-01-25 | 3.53 | 3.27 | 3.46 | 3.52 | 234800.0 | 3.52 |
2021-01-22 | 3.55 | 3.3 | 3.36 | 3.53 | 189800.0 | 3.53 |
2021-01-21 | 3.68 | 3.38 | 3.6 | 3.43 | 257800.0 | 3.43 |
2021-01-20 | 3.74 | 3.46 | 3.73 | 3.58 | 269000.0 | 3.58 |
2021-01-19 | 3.79 | 3.55 | 3.55 | 3.72 | 230600.0 | 3.72 |
2021-01-15 | 3.64 | 3.42 | 3.6 | 3.53 | 383700.0 | 3.53 |
2021-01-14 | 3.74 | 3.5 | 3.5 | 3.66 | 295200.0 | 3.66 |
2021-01-13 | 3.64 | 3.4 | 3.61 | 3.47 | 195900.0 | 3.47 |
2021-01-12 | 3.69 | 3.35 | 3.35 | 3.6 | 398300.0 | 3.6 |
2021-01-11 | 3.39 | 3.25 | 3.29 | 3.31 | 185600.0 | 3.31 |
2021-01-08 | 3.42 | 3.25 | 3.35 | 3.31 | 409400.0 | 3.31 |
2021-01-07 | 3.49 | 3.29 | 3.4 | 3.31 | 557500.0 | 3.31 |
2021-01-06 | 3.48 | 3.33 | 3.42 | 3.36 | 372200.0 | 3.36 |
2021-01-05 | 3.52 | 3.33 | 3.36 | 3.35 | 516600.0 | 3.35 |
2021-01-04 | 3.37 | 3.11 | 3.2 | 3.35 | 366000.0 | 3.35 |
2020-12-31 | 3.32 | 3.08 | 3.14 | 3.15 | 653800.0 | 3.15 |
2020-12-30 | 3.22 | 3.05 | 3.05 | 3.15 | 349400.0 | 3.15 |
2020-12-29 | 3.22 | 3.0 | 3.2 | 3.04 | 169800.0 | 3.04 |
2020-12-28 | 3.32 | 3.15 | 3.28 | 3.17 | 155400.0 | 3.17 |
2020-12-24 | 3.3 | 3.21 | 3.26 | 3.25 | 69500.0 | 3.25 |
2020-12-23 | 3.3 | 2.95 | 2.95 | 3.25 | 254500.0 | 3.25 |
2020-12-22 | 3.03 | 2.9 | 2.97 | 2.94 | 233200.0 | 2.94 |
2020-12-21 | 3.12 | 2.95 | 3.1 | 3.0 | 264600.0 | 3.0 |
2020-12-18 | 3.37 | 3.15 | 3.24 | 3.24 | 524900.0 | 3.24 |
2020-12-17 | 3.2 | 3.1 | 3.15 | 3.19 | 156700.0 | 3.19 |
2020-12-16 | 3.2 | 3.01 | 3.08 | 3.15 | 146100.0 | 3.15 |
2020-12-15 | 3.11 | 2.8 | 2.85 | 3.07 | 274500.0 | 3.07 |
2020-12-14 | 3.07 | 2.83 | 3.05 | 2.84 | 254200.0 | 2.84 |
2020-12-11 | 3.2 | 2.95 | 3.04 | 2.99 | 228200.0 | 2.99 |
2020-12-10 | 3.22 | 2.95 | 3.0 | 3.05 | 343400.0 | 3.05 |
2020-12-09 | 3.09 | 2.72 | 2.78 | 3.02 | 417200.0 | 3.02 |
2020-12-08 | 2.81 | 2.45 | 2.45 | 2.71 | 755100.0 | 2.71 |
2020-12-07 | 2.48 | 2.37 | 2.42 | 2.45 | 268800.0 | 2.45 |
2020-12-04 | 2.45 | 2.33 | 2.45 | 2.42 | 538600.0 | 2.42 |
2020-12-03 | 2.37 | 2.22 | 2.35 | 2.25 | 212900.0 | 2.25 |
2020-12-02 | 2.38 | 2.21 | 2.21 | 2.34 | 235600.0 | 2.34 |
2020-12-01 | 2.38 | 2.19 | 2.37 | 2.2 | 211200.0 | 2.2 |
2020-11-30 | 2.5 | 2.27 | 2.49 | 2.3 | 333300.0 | 2.3 |
2020-11-27 | 2.58 | 2.47 | 2.55 | 2.5 | 175400.0 | 2.5 |
2020-11-25 | 2.62 | 2.38 | 2.62 | 2.54 | 399000.0 | 2.54 |
2020-11-24 | 2.57 | 2.28 | 2.36 | 2.57 | 931300.0 | 2.57 |
2020-11-23 | 2.35 | 2.23 | 2.32 | 2.29 | 448400.0 | 2.29 |
2020-11-20 | 2.4 | 2.3 | 2.32 | 2.34 | 357300.0 | 2.27 |
2020-11-19 | 2.38 | 2.23 | 2.3 | 2.35 | 276200.0 | 2.28 |
2020-11-18 | 2.35 | 2.26 | 2.29 | 2.3 | 312400.0 | 2.24 |
2020-11-17 | 2.37 | 2.15 | 2.27 | 2.28 | 381400.0 | 2.22 |
2020-11-16 | 2.26 | 2.17 | 2.21 | 2.25 | 473700.0 | 2.19 |
2020-11-13 | 2.28 | 2.11 | 2.15 | 2.2 | 380600.0 | 2.14 |
2020-11-12 | 2.41 | 2.1 | 2.39 | 2.11 | 418600.0 | 2.05 |
2020-11-11 | 2.52 | 2.32 | 2.47 | 2.38 | 230200.0 | 2.31 |
2020-11-10 | 2.51 | 2.43 | 2.44 | 2.47 | 209500.0 | 2.4 |
2020-11-09 | 2.55 | 2.37 | 2.43 | 2.38 | 373100.0 | 2.31 |
2020-11-06 | 2.49 | 2.22 | 2.37 | 2.22 | 336700.0 | 2.16 |
2020-11-05 | 2.55 | 1.95 | 2.0 | 2.5 | 361400.0 | 2.43 |
2020-11-04 | 2.0 | 1.88 | 1.95 | 1.97 | 41400.0 | 1.92 |
2020-11-03 | 2.01 | 1.9 | 1.95 | 1.97 | 103400.0 | 1.92 |
2020-11-02 | 1.96 | 1.82 | 1.87 | 1.88 | 229300.0 | 1.83 |
2020-10-30 | 1.98 | 1.83 | 1.91 | 1.84 | 155500.0 | 1.79 |
2020-10-29 | 2.02 | 1.9 | 2.0 | 1.9 | 214300.0 | 1.85 |
2020-10-28 | 2.26 | 2.0 | 2.26 | 2.01 | 132700.0 | 1.95 |
2020-10-27 | 2.34 | 2.18 | 2.21 | 2.18 | 53100.0 | 2.12 |
2020-10-26 | 2.34 | 2.19 | 2.33 | 2.22 | 82500.0 | 2.16 |
2020-10-23 | 2.48 | 2.31 | 2.35 | 2.38 | 50400.0 | 2.31 |
2020-10-22 | 2.48 | 2.34 | 2.46 | 2.34 | 291900.0 | 2.27 |
2020-10-21 | 2.56 | 2.43 | 2.55 | 2.48 | 37600.0 | 2.41 |
2020-10-20 | 2.59 | 2.45 | 2.51 | 2.56 | 39100.0 | 2.49 |
2020-10-19 | 2.58 | 2.48 | 2.57 | 2.48 | 42100.0 | 2.41 |
2020-10-16 | 2.64 | 2.53 | 2.59 | 2.56 | 102100.0 | 2.49 |
2020-10-15 | 2.69 | 2.48 | 2.52 | 2.63 | 51100.0 | 2.56 |
2020-10-14 | 2.64 | 2.53 | 2.62 | 2.54 | 73000.0 | 2.47 |
2020-10-13 | 2.6 | 2.51 | 2.53 | 2.58 | 37800.0 | 2.51 |
2020-10-12 | 2.64 | 2.52 | 2.57 | 2.58 | 40700.0 | 2.5 |
2020-10-09 | 2.6 | 2.53 | 2.55 | 2.58 | 48700.0 | 2.51 |
2020-10-08 | 2.58 | 2.49 | 2.51 | 2.52 | 40600.0 | 2.45 |
2020-10-07 | 2.51 | 2.41 | 2.43 | 2.48 | 41400.0 | 2.41 |
2020-10-06 | 2.58 | 2.43 | 2.49 | 2.43 | 246500.0 | 2.36 |
2020-10-05 | 2.57 | 2.42 | 2.49 | 2.46 | 72100.0 | 2.39 |
2020-10-02 | 2.59 | 2.4 | 2.42 | 2.46 | 62000.0 | 2.39 |
2020-10-01 | 2.48 | 2.35 | 2.42 | 2.45 | 60700.0 | 2.38 |
2020-09-30 | 2.71 | 2.39 | 2.41 | 2.44 | 129100.0 | 2.37 |
2020-09-29 | 2.58 | 2.46 | 2.54 | 2.56 | 55500.0 | 2.49 |
2020-09-28 | 2.55 | 2.37 | 2.37 | 2.51 | 72700.0 | 2.44 |
2020-09-25 | 2.38 | 2.3 | 2.32 | 2.35 | 111300.0 | 2.28 |
2020-09-24 | 2.47 | 2.26 | 2.32 | 2.35 | 119400.0 | 2.28 |
2020-09-23 | 2.52 | 2.31 | 2.52 | 2.32 | 131000.0 | 2.26 |
2020-09-22 | 2.48 | 2.36 | 2.47 | 2.43 | 547100.0 | 2.36 |
2020-09-21 | 2.63 | 2.42 | 2.63 | 2.44 | 221900.0 | 2.37 |
2020-09-18 | 2.83 | 2.6 | 2.82 | 2.61 | 429600.0 | 2.54 |
2020-09-17 | 2.78 | 2.67 | 2.71 | 2.78 | 87400.0 | 2.7 |
2020-09-16 | 2.76 | 2.57 | 2.67 | 2.74 | 102900.0 | 2.66 |
2020-09-15 | 2.7 | 2.57 | 2.64 | 2.64 | 81400.0 | 2.57 |
2020-09-14 | 2.75 | 2.59 | 2.75 | 2.61 | 87300.0 | 2.54 |
2020-09-11 | 2.76 | 2.57 | 2.57 | 2.73 | 185000.0 | 2.65 |
2020-09-10 | 2.77 | 2.55 | 2.77 | 2.56 | 135700.0 | 2.49 |
2020-09-09 | 2.73 | 2.65 | 2.72 | 2.72 | 105800.0 | 2.64 |
2020-09-08 | 2.75 | 2.68 | 2.73 | 2.7 | 124000.0 | 2.62 |
2020-09-04 | 2.81 | 2.72 | 2.8 | 2.74 | 55200.0 | 2.66 |
2020-09-03 | 2.88 | 2.78 | 2.83 | 2.79 | 71900.0 | 2.71 |
2020-09-02 | 2.97 | 2.77 | 2.93 | 2.8 | 143400.0 | 2.72 |
2020-09-01 | 2.94 | 2.78 | 2.8 | 2.92 | 165200.0 | 2.84 |
2020-08-31 | 3.09 | 2.78 | 3.07 | 2.81 | 183300.0 | 2.73 |
2020-08-28 | 3.08 | 2.99 | 2.99 | 3.06 | 165300.0 | 2.97 |
2020-08-27 | 3.02 | 2.89 | 2.94 | 3.01 | 300400.0 | 2.93 |
2020-08-26 | 2.99 | 2.61 | 2.97 | 2.96 | 910500.0 | 2.88 |
2020-08-25 | 3.02 | 2.86 | 2.88 | 2.95 | 339800.0 | 2.87 |
2020-08-24 | 2.94 | 2.73 | 2.85 | 2.9 | 780400.0 | 2.82 |
2020-08-21 | 2.93 | 2.77 | 2.83 | 2.82 | 145800.0 | 2.71 |
2020-08-20 | 2.87 | 2.73 | 2.77 | 2.82 | 88700.0 | 2.71 |
2020-08-19 | 2.87 | 2.8 | 2.82 | 2.81 | 76600.0 | 2.7 |
2020-08-18 | 2.83 | 2.69 | 2.74 | 2.82 | 119000.0 | 2.71 |
2020-08-17 | 2.89 | 2.75 | 2.88 | 2.76 | 106600.0 | 2.65 |
2020-08-14 | 2.89 | 2.81 | 2.86 | 2.88 | 60100.0 | 2.77 |
2020-08-13 | 2.96 | 2.86 | 2.89 | 2.9 | 59800.0 | 2.79 |
2020-08-12 | 3.0 | 2.83 | 3.0 | 2.92 | 92200.0 | 2.81 |
2020-08-11 | 3.11 | 2.95 | 3.01 | 2.98 | 278800.0 | 2.87 |
2020-08-10 | 3.04 | 2.91 | 2.95 | 2.95 | 157500.0 | 2.84 |
2020-08-07 | 2.97 | 2.75 | 2.84 | 2.91 | 81900.0 | 2.8 |
2020-08-06 | 3.04 | 2.66 | 2.68 | 2.85 | 171100.0 | 2.74 |
2020-08-05 | 2.73 | 2.59 | 2.6 | 2.7 | 106100.0 | 2.6 |
2020-08-04 | 2.56 | 2.44 | 2.5 | 2.56 | 85500.0 | 2.46 |
2020-08-03 | 2.57 | 2.42 | 2.54 | 2.5 | 186700.0 | 2.4 |
2020-07-31 | 2.69 | 2.49 | 2.67 | 2.51 | 133000.0 | 2.41 |
2020-07-30 | 2.7 | 2.56 | 2.64 | 2.67 | 95900.0 | 2.57 |
2020-07-29 | 2.7 | 2.58 | 2.65 | 2.69 | 72100.0 | 2.59 |
2020-07-28 | 2.74 | 2.63 | 2.69 | 2.65 | 66500.0 | 2.55 |
2020-07-27 | 2.74 | 2.64 | 2.73 | 2.68 | 138800.0 | 2.58 |
2020-07-24 | 2.9 | 2.72 | 2.84 | 2.74 | 108500.0 | 2.64 |
2020-07-23 | 2.92 | 2.81 | 2.9 | 2.83 | 83100.0 | 2.72 |
2020-07-22 | 2.98 | 2.85 | 2.91 | 2.93 | 109500.0 | 2.82 |
2020-07-21 | 3.05 | 2.85 | 2.85 | 2.96 | 182000.0 | 2.85 |
2020-07-20 | 3.11 | 2.83 | 3.03 | 2.84 | 115900.0 | 2.73 |
2020-07-17 | 3.19 | 3.02 | 3.1 | 3.05 | 82100.0 | 2.93 |
2020-07-16 | 3.21 | 3.09 | 3.17 | 3.13 | 184600.0 | 3.01 |
2020-07-15 | 3.23 | 3.16 | 3.21 | 3.2 | 238200.0 | 3.08 |
2020-07-14 | 3.21 | 3.0 | 3.07 | 3.13 | 176200.0 | 3.01 |
2020-07-13 | 3.21 | 3.06 | 3.21 | 3.08 | 140500.0 | 2.96 |
2020-07-10 | 3.18 | 3.03 | 3.03 | 3.18 | 129900.0 | 3.06 |
2020-07-09 | 3.2 | 2.99 | 3.14 | 3.04 | 386700.0 | 2.92 |
2020-07-08 | 3.18 | 3.06 | 3.18 | 3.16 | 323000.0 | 3.04 |
2020-07-07 | 3.22 | 3.09 | 3.21 | 3.19 | 204600.0 | 3.07 |
2020-07-06 | 3.25 | 3.16 | 3.25 | 3.18 | 310200.0 | 3.06 |
2020-07-02 | 3.31 | 3.15 | 3.25 | 3.18 | 123200.0 | 3.06 |
2020-07-01 | 3.34 | 3.15 | 3.17 | 3.18 | 309500.0 | 3.06 |
2020-06-30 | 3.23 | 3.01 | 3.08 | 3.2 | 249900.0 | 3.08 |
2020-06-29 | 3.51 | 2.98 | 3.5 | 3.1 | 415700.0 | 2.98 |
2020-06-26 | 3.69 | 2.76 | 2.97 | 3.64 | 934400.0 | 3.5 |
2020-06-25 | 2.99 | 2.83 | 2.87 | 2.98 | 132200.0 | 2.87 |
2020-06-24 | 3.02 | 2.88 | 3.01 | 2.89 | 179200.0 | 2.78 |
2020-06-23 | 3.1 | 2.98 | 3.1 | 3.05 | 141800.0 | 2.93 |
2020-06-22 | 3.19 | 2.96 | 3.09 | 3.02 | 354100.0 | 2.9 |
2020-06-19 | 3.17 | 3.0 | 3.11 | 3.07 | 2167900.0 | 2.95 |
2020-06-18 | 3.17 | 2.92 | 2.98 | 3.1 | 167400.0 | 2.98 |
2020-06-17 | 3.29 | 3.01 | 3.29 | 3.06 | 108700.0 | 2.94 |
2020-06-16 | 3.59 | 3.13 | 3.55 | 3.26 | 154500.0 | 3.14 |
2020-06-15 | 3.35 | 2.88 | 3.0 | 3.31 | 269500.0 | 3.18 |
2020-06-12 | 3.19 | 2.95 | 3.16 | 3.09 | 147400.0 | 2.97 |
2020-06-11 | 3.23 | 2.91 | 3.23 | 3.02 | 432100.0 | 2.9 |
2020-06-10 | 3.51 | 3.28 | 3.51 | 3.39 | 455500.0 | 3.26 |
2020-06-09 | 3.69 | 3.35 | 3.66 | 3.59 | 195700.0 | 3.45 |
2020-06-08 | 3.83 | 3.61 | 3.75 | 3.66 | 284200.0 | 3.52 |
2020-06-05 | 3.79 | 3.01 | 3.01 | 3.59 | 536000.0 | 3.45 |
2020-06-04 | 3.04 | 2.9 | 2.98 | 2.97 | 235100.0 | 2.86 |
2020-06-03 | 3.09 | 2.81 | 2.84 | 3.01 | 476800.0 | 2.9 |
2020-06-02 | 3.13 | 2.58 | 2.59 | 2.79 | 404200.0 | 2.68 |
2020-06-01 | 2.66 | 2.46 | 2.47 | 2.56 | 194800.0 | 2.46 |
2020-05-29 | 2.53 | 2.34 | 2.53 | 2.49 | 250000.0 | 2.4 |
2020-05-28 | 2.68 | 2.53 | 2.68 | 2.55 | 194900.0 | 2.45 |
2020-05-27 | 2.7 | 2.52 | 2.66 | 2.64 | 272000.0 | 2.54 |
2020-05-26 | 2.68 | 2.55 | 2.65 | 2.58 | 212600.0 | 2.48 |
2020-05-22 | 2.74 | 2.5 | 2.74 | 2.55 | 353600.0 | 2.45 |
2020-05-21 | 2.88 | 2.43 | 2.44 | 2.78 | 533100.0 | 2.67 |
2020-05-20 | 2.53 | 2.37 | 2.44 | 2.48 | 429800.0 | 2.36 |
2020-05-19 | 2.43 | 2.28 | 2.43 | 2.36 | 578100.0 | 2.25 |
2020-05-18 | 2.48 | 2.31 | 2.41 | 2.41 | 385200.0 | 2.29 |
2020-05-15 | 2.4 | 2.15 | 2.21 | 2.25 | 523100.0 | 2.14 |
2020-05-14 | 2.33 | 2.11 | 2.15 | 2.15 | 240800.0 | 2.05 |
2020-05-13 | 2.4 | 2.15 | 2.37 | 2.17 | 343400.0 | 2.07 |
2020-05-12 | 2.56 | 2.32 | 2.49 | 2.34 | 254600.0 | 2.23 |
2020-05-11 | 2.68 | 2.43 | 2.5 | 2.49 | 380900.0 | 2.37 |
2020-05-08 | 2.65 | 2.3 | 2.5 | 2.5 | 375400.0 | 2.38 |
2020-05-07 | 2.55 | 2.41 | 2.46 | 2.51 | 240700.0 | 2.39 |
2020-05-06 | 2.52 | 2.25 | 2.27 | 2.39 | 330700.0 | 2.28 |
2020-05-05 | 2.54 | 2.22 | 2.29 | 2.27 | 349000.0 | 2.16 |
2020-05-04 | 2.5 | 2.1 | 2.25 | 2.2 | 459400.0 | 2.09 |
2020-05-01 | 2.39 | 2.15 | 2.36 | 2.23 | 447100.0 | 2.12 |
2020-04-30 | 2.67 | 2.35 | 2.62 | 2.44 | 359400.0 | 2.33 |
2020-04-29 | 2.66 | 2.35 | 2.4 | 2.55 | 393700.0 | 2.43 |
2020-04-28 | 2.36 | 2.15 | 2.22 | 2.28 | 172200.0 | 2.17 |
2020-04-27 | 2.26 | 2.05 | 2.1 | 2.22 | 221700.0 | 2.11 |
2020-04-24 | 2.23 | 2.07 | 2.17 | 2.09 | 196500.0 | 1.99 |
2020-04-23 | 2.31 | 2.11 | 2.25 | 2.13 | 273700.0 | 2.03 |
2020-04-22 | 2.29 | 2.12 | 2.2 | 2.14 | 204800.0 | 2.04 |
2020-04-21 | 2.22 | 2.03 | 2.05 | 2.15 | 231800.0 | 2.05 |
2020-04-20 | 2.26 | 2.02 | 2.14 | 2.05 | 235800.0 | 1.95 |
2020-04-17 | 2.25 | 2.03 | 2.06 | 2.14 | 172700.0 | 2.04 |
2020-04-16 | 2.25 | 2.02 | 2.25 | 2.06 | 97800.0 | 1.96 |
2020-04-15 | 2.23 | 1.95 | 2.11 | 2.22 | 209600.0 | 2.11 |
2020-04-14 | 2.46 | 2.17 | 2.42 | 2.18 | 160200.0 | 2.08 |
2020-04-13 | 2.65 | 2.38 | 2.5 | 2.4 | 157200.0 | 2.29 |
2020-04-09 | 2.59 | 2.34 | 2.43 | 2.42 | 155900.0 | 2.3 |
2020-04-08 | 2.42 | 2.26 | 2.35 | 2.37 | 202200.0 | 2.26 |
2020-04-07 | 2.48 | 2.3 | 2.45 | 2.32 | 193700.0 | 2.21 |
2020-04-06 | 2.55 | 2.15 | 2.55 | 2.43 | 192900.0 | 2.31 |
2020-04-03 | 2.6 | 2.22 | 2.51 | 2.6 | 239300.0 | 2.48 |
2020-04-02 | 2.75 | 2.0 | 2.0 | 2.47 | 344100.0 | 2.35 |
2020-04-01 | 2.2 | 1.93 | 2.07 | 2.01 | 221200.0 | 1.91 |
2020-03-31 | 2.2 | 2.03 | 2.14 | 2.15 | 376900.0 | 2.05 |
2020-03-30 | 2.11 | 1.9 | 2.08 | 2.08 | 307200.0 | 1.98 |
2020-03-27 | 2.36 | 2.04 | 2.31 | 2.06 | 165500.0 | 1.96 |
2020-03-26 | 2.48 | 2.16 | 2.34 | 2.41 | 197200.0 | 2.29 |
2020-03-25 | 2.4 | 1.82 | 1.82 | 2.34 | 303400.0 | 2.23 |
2020-03-24 | 2.17 | 1.6 | 2.13 | 1.78 | 476400.0 | 1.69 |
2020-03-23 | 2.29 | 1.85 | 2.23 | 2.0 | 263700.0 | 1.9 |
2020-03-20 | 2.48 | 2.2 | 2.35 | 2.23 | 280000.0 | 2.12 |
2020-03-19 | 2.75 | 1.8 | 2.01 | 2.31 | 283300.0 | 2.2 |
2020-03-18 | 2.43 | 1.93 | 2.4 | 2.02 | 487600.0 | 1.92 |
2020-03-17 | 2.7 | 2.29 | 2.34 | 2.55 | 367600.0 | 2.43 |
2020-03-16 | 2.6 | 2.0 | 2.0 | 2.38 | 362000.0 | 2.27 |
2020-03-13 | 2.62 | 2.06 | 2.44 | 2.24 | 564300.0 | 2.13 |
2020-03-12 | 2.46 | 2.27 | 2.4 | 2.28 | 390100.0 | 2.17 |
2020-03-11 | 2.67 | 2.41 | 2.63 | 2.5 | 368300.0 | 2.38 |
2020-03-10 | 3.0 | 2.51 | 2.99 | 2.7 | 474000.0 | 2.57 |
2020-03-09 | 3.22 | 2.57 | 2.88 | 2.7 | 3805200.0 | 2.57 |
2020-03-06 | 3.54 | 3.25 | 3.41 | 3.54 | 1293600.0 | 3.37 |
2020-03-05 | 3.75 | 3.45 | 3.65 | 3.48 | 282600.0 | 3.31 |
2020-03-04 | 3.7 | 3.51 | 3.65 | 3.66 | 371500.0 | 3.48 |
2020-03-03 | 3.79 | 3.55 | 3.75 | 3.57 | 280600.0 | 3.4 |
2020-03-02 | 4.01 | 3.5 | 4.01 | 3.72 | 313800.0 | 3.54 |
2020-02-28 | 4.02 | 3.92 | 3.94 | 3.99 | 342300.0 | 3.8 |
2020-02-27 | 4.13 | 3.76 | 3.99 | 4.02 | 1174900.0 | 3.83 |
2020-02-26 | 4.29 | 4.04 | 4.07 | 4.12 | 229800.0 | 3.92 |
2020-02-25 | 4.3 | 4.0 | 4.28 | 4.07 | 617700.0 | 3.88 |
2020-02-24 | 4.43 | 4.23 | 4.43 | 4.29 | 245900.0 | 4.08 |
2020-02-21 | 4.82 | 4.55 | 4.82 | 4.61 | 185600.0 | 4.26 |
2020-02-20 | 4.82 | 4.6 | 4.62 | 4.79 | 177400.0 | 4.43 |
2020-02-19 | 4.7 | 4.53 | 4.64 | 4.64 | 201700.0 | 4.29 |
2020-02-18 | 4.65 | 4.5 | 4.52 | 4.64 | 185500.0 | 4.29 |