名前 | L.B. Foster Company Common Stock |
ティッカー | FSTR |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.5 | 16.52 | 16.59 | 17.39 | 54500.0 | 17.39 |
2021-02-12 | 16.49 | 16.11 | 16.27 | 16.4 | 28100.0 | 16.4 |
2021-02-11 | 16.6 | 16.09 | 16.47 | 16.43 | 33600.0 | 16.43 |
2021-02-10 | 16.74 | 15.94 | 16.74 | 16.26 | 42600.0 | 16.26 |
2021-02-09 | 16.95 | 16.48 | 16.95 | 16.59 | 43500.0 | 16.59 |
2021-02-08 | 16.86 | 16.43 | 16.52 | 16.66 | 31400.0 | 16.66 |
2021-02-05 | 16.76 | 16.18 | 16.76 | 16.52 | 45800.0 | 16.52 |
2021-02-04 | 16.73 | 15.83 | 15.92 | 16.6 | 52600.0 | 16.6 |
2021-02-03 | 15.99 | 15.15 | 15.21 | 15.95 | 61900.0 | 15.95 |
2021-02-02 | 15.38 | 15.02 | 15.33 | 15.29 | 24400.0 | 15.29 |
2021-02-01 | 15.36 | 14.98 | 15.23 | 15.15 | 61600.0 | 15.15 |
2021-01-29 | 15.42 | 14.95 | 15.22 | 15.15 | 56800.0 | 15.15 |
2021-01-28 | 15.33 | 15.06 | 15.19 | 15.12 | 44600.0 | 15.12 |
2021-01-27 | 15.17 | 14.86 | 15.0 | 15.06 | 52000.0 | 15.06 |
2021-01-26 | 15.47 | 15.05 | 15.47 | 15.11 | 35700.0 | 15.11 |
2021-01-25 | 15.7 | 15.03 | 15.5 | 15.38 | 43500.0 | 15.38 |
2021-01-22 | 15.58 | 14.91 | 14.97 | 15.55 | 31900.0 | 15.55 |
2021-01-21 | 15.3 | 14.98 | 15.23 | 15.08 | 30500.0 | 15.08 |
2021-01-20 | 15.2 | 14.87 | 14.99 | 15.08 | 29500.0 | 15.08 |
2021-01-19 | 15.42 | 14.63 | 15.11 | 14.84 | 55900.0 | 14.84 |
2021-01-15 | 15.36 | 14.98 | 15.28 | 15.01 | 54500.0 | 15.01 |
2021-01-14 | 15.94 | 15.42 | 15.76 | 15.44 | 58800.0 | 15.44 |
2021-01-13 | 16.1 | 15.37 | 16.1 | 15.5 | 54500.0 | 15.5 |
2021-01-12 | 16.07 | 15.81 | 16.06 | 16.03 | 30200.0 | 16.03 |
2021-01-11 | 16.14 | 15.46 | 15.46 | 15.92 | 61000.0 | 15.92 |
2021-01-08 | 16.17 | 15.33 | 16.17 | 15.57 | 43500.0 | 15.57 |
2021-01-07 | 16.24 | 15.59 | 15.81 | 16.0 | 98100.0 | 16.0 |
2021-01-06 | 16.08 | 15.16 | 15.21 | 15.54 | 77200.0 | 15.54 |
2021-01-05 | 15.27 | 14.73 | 14.75 | 14.86 | 180400.0 | 14.86 |
2021-01-04 | 15.2 | 14.45 | 15.1 | 14.66 | 32800.0 | 14.66 |
2020-12-31 | 15.28 | 14.98 | 15.28 | 15.05 | 44100.0 | 15.05 |
2020-12-30 | 15.34 | 14.71 | 14.88 | 15.13 | 39500.0 | 15.13 |
2020-12-29 | 15.15 | 14.54 | 15.15 | 14.79 | 32400.0 | 14.79 |
2020-12-28 | 15.33 | 14.86 | 14.92 | 15.01 | 32100.0 | 15.01 |
2020-12-24 | 15.1 | 14.69 | 15.1 | 14.71 | 8400.0 | 14.71 |
2020-12-23 | 14.98 | 14.25 | 14.89 | 14.75 | 39800.0 | 14.75 |
2020-12-22 | 14.9 | 14.02 | 14.73 | 14.32 | 53100.0 | 14.32 |
2020-12-21 | 14.82 | 14.52 | 14.61 | 14.57 | 90200.0 | 14.57 |
2020-12-18 | 15.46 | 14.7 | 15.42 | 14.79 | 86500.0 | 14.79 |
2020-12-17 | 15.39 | 15.07 | 15.2 | 15.25 | 50600.0 | 15.25 |
2020-12-16 | 15.64 | 15.06 | 15.63 | 15.1 | 26200.0 | 15.1 |
2020-12-15 | 15.7 | 15.21 | 15.26 | 15.47 | 53000.0 | 15.47 |
2020-12-14 | 15.33 | 14.97 | 15.26 | 15.01 | 17700.0 | 15.01 |
2020-12-11 | 15.25 | 14.85 | 14.85 | 15.19 | 29700.0 | 15.19 |
2020-12-10 | 15.28 | 15.0 | 15.1 | 15.21 | 17700.0 | 15.21 |
2020-12-09 | 15.45 | 14.89 | 15.19 | 14.99 | 57500.0 | 14.99 |
2020-12-08 | 15.13 | 14.51 | 14.88 | 15.01 | 40600.0 | 15.01 |
2020-12-07 | 15.15 | 14.89 | 15.15 | 14.95 | 28700.0 | 14.95 |
2020-12-04 | 15.16 | 14.78 | 14.78 | 15.12 | 29300.0 | 15.12 |
2020-12-03 | 15.2 | 14.55 | 15.2 | 14.74 | 31700.0 | 14.74 |
2020-12-02 | 15.09 | 14.79 | 14.96 | 15.05 | 15700.0 | 15.05 |
2020-12-01 | 15.11 | 14.61 | 14.73 | 14.98 | 40100.0 | 14.98 |
2020-11-30 | 14.71 | 14.39 | 14.67 | 14.56 | 29600.0 | 14.56 |
2020-11-27 | 14.65 | 14.15 | 14.61 | 14.65 | 13800.0 | 14.65 |
2020-11-25 | 14.64 | 14.16 | 14.6 | 14.61 | 41400.0 | 14.61 |
2020-11-24 | 15.1 | 14.52 | 15.1 | 14.6 | 50200.0 | 14.6 |
2020-11-23 | 14.95 | 14.6 | 14.6 | 14.79 | 19800.0 | 14.79 |
2020-11-20 | 14.66 | 14.26 | 14.57 | 14.38 | 55200.0 | 14.38 |
2020-11-19 | 14.82 | 14.28 | 14.77 | 14.78 | 39200.0 | 14.78 |
2020-11-18 | 15.1 | 14.68 | 15.01 | 14.86 | 25200.0 | 14.86 |
2020-11-17 | 15.18 | 14.47 | 14.65 | 14.84 | 22700.0 | 14.84 |
2020-11-16 | 14.99 | 14.33 | 14.61 | 14.86 | 34900.0 | 14.86 |
2020-11-13 | 14.26 | 13.6 | 13.97 | 14.1 | 35500.0 | 14.1 |
2020-11-12 | 14.72 | 13.26 | 14.55 | 14.12 | 41900.0 | 14.12 |
2020-11-11 | 15.15 | 14.39 | 15.03 | 14.5 | 19600.0 | 14.5 |
2020-11-10 | 15.25 | 14.37 | 14.59 | 14.84 | 59200.0 | 14.84 |
2020-11-09 | 15.41 | 14.0 | 14.77 | 14.45 | 49200.0 | 14.45 |
2020-11-06 | 14.23 | 13.5 | 13.85 | 13.55 | 28400.0 | 13.55 |
2020-11-05 | 13.98 | 13.32 | 13.6 | 13.8 | 30300.0 | 13.8 |
2020-11-04 | 13.84 | 13.41 | 13.65 | 13.67 | 16600.0 | 13.67 |
2020-11-03 | 14.33 | 13.84 | 14.33 | 14.06 | 28900.0 | 14.06 |
2020-11-02 | 14.48 | 13.64 | 13.76 | 13.95 | 21800.0 | 13.95 |
2020-10-30 | 14.02 | 13.16 | 14.02 | 13.56 | 47700.0 | 13.56 |
2020-10-29 | 14.04 | 13.49 | 13.7 | 13.72 | 21900.0 | 13.72 |
2020-10-28 | 14.1 | 13.52 | 13.86 | 13.66 | 54100.0 | 13.66 |
2020-10-27 | 14.64 | 13.78 | 14.64 | 14.22 | 26700.0 | 14.22 |
2020-10-26 | 14.91 | 14.05 | 14.88 | 14.67 | 42600.0 | 14.67 |
2020-10-23 | 15.49 | 14.75 | 14.98 | 15.0 | 15400.0 | 15.0 |
2020-10-22 | 15.57 | 15.01 | 15.05 | 15.25 | 17600.0 | 15.25 |
2020-10-21 | 15.33 | 14.85 | 14.86 | 15.33 | 22900.0 | 15.33 |
2020-10-20 | 15.26 | 14.77 | 15.1 | 15.01 | 15800.0 | 15.01 |
2020-10-19 | 15.46 | 14.81 | 15.0 | 15.0 | 33000.0 | 15.0 |
2020-10-16 | 14.88 | 14.52 | 14.65 | 14.81 | 24100.0 | 14.81 |
2020-10-15 | 15.11 | 14.36 | 14.36 | 14.82 | 30300.0 | 14.82 |
2020-10-14 | 15.1 | 14.56 | 14.69 | 14.69 | 13400.0 | 14.69 |
2020-10-13 | 15.65 | 14.41 | 14.76 | 14.75 | 20800.0 | 14.75 |
2020-10-12 | 15.34 | 14.74 | 14.99 | 14.99 | 28900.0 | 14.99 |
2020-10-09 | 15.65 | 14.88 | 15.34 | 14.99 | 29200.0 | 14.99 |
2020-10-08 | 15.36 | 14.7 | 15.36 | 15.03 | 17500.0 | 15.03 |
2020-10-07 | 15.84 | 13.94 | 15.84 | 15.04 | 75000.0 | 15.04 |
2020-10-06 | 16.08 | 14.46 | 14.55 | 15.45 | 70500.0 | 15.45 |
2020-10-05 | 15.0 | 13.99 | 15.0 | 14.29 | 38500.0 | 14.29 |
2020-10-02 | 14.17 | 12.15 | 13.1 | 13.98 | 28600.0 | 13.98 |
2020-10-01 | 13.65 | 13.07 | 13.56 | 13.25 | 20700.0 | 13.25 |
2020-09-30 | 13.85 | 12.69 | 12.69 | 13.42 | 41400.0 | 13.42 |
2020-09-29 | 12.88 | 12.19 | 12.68 | 12.52 | 22400.0 | 12.52 |
2020-09-28 | 12.79 | 12.37 | 12.37 | 12.67 | 30900.0 | 12.67 |
2020-09-25 | 12.34 | 12.16 | 12.29 | 12.16 | 12200.0 | 12.16 |
2020-09-24 | 12.8 | 12.22 | 12.25 | 12.26 | 16900.0 | 12.26 |
2020-09-23 | 13.37 | 11.91 | 13.1 | 12.18 | 33800.0 | 12.18 |
2020-09-22 | 13.49 | 12.9 | 13.42 | 13.09 | 24700.0 | 13.09 |
2020-09-21 | 14.19 | 13.1 | 14.0 | 13.36 | 39100.0 | 13.36 |
2020-09-18 | 14.78 | 14.22 | 14.78 | 14.34 | 55600.0 | 14.34 |
2020-09-17 | 14.73 | 14.52 | 14.52 | 14.62 | 8600.0 | 14.62 |
2020-09-16 | 14.87 | 14.49 | 14.49 | 14.66 | 19400.0 | 14.66 |
2020-09-15 | 14.59 | 14.25 | 14.59 | 14.4 | 14900.0 | 14.4 |
2020-09-14 | 14.51 | 14.1 | 14.27 | 14.4 | 21700.0 | 14.4 |
2020-09-11 | 14.66 | 13.93 | 14.42 | 13.98 | 25100.0 | 13.98 |
2020-09-10 | 14.85 | 14.08 | 14.85 | 14.43 | 27100.0 | 14.43 |
2020-09-09 | 14.88 | 14.23 | 14.28 | 14.85 | 27900.0 | 14.85 |
2020-09-08 | 14.4 | 14.06 | 14.4 | 14.18 | 16400.0 | 14.18 |
2020-09-04 | 14.73 | 14.02 | 14.51 | 14.54 | 19000.0 | 14.54 |
2020-09-03 | 14.5 | 13.79 | 14.35 | 14.27 | 32200.0 | 14.27 |
2020-09-02 | 15.39 | 14.24 | 15.37 | 14.41 | 27100.0 | 14.41 |
2020-09-01 | 15.49 | 14.6 | 14.87 | 15.27 | 20900.0 | 15.27 |
2020-08-31 | 15.08 | 14.84 | 14.91 | 14.95 | 23100.0 | 14.95 |
2020-08-28 | 15.5 | 14.9 | 15.16 | 15.0 | 20100.0 | 15.0 |
2020-08-27 | 15.55 | 14.9 | 14.9 | 15.06 | 49000.0 | 15.06 |
2020-08-26 | 15.43 | 14.51 | 15.43 | 14.89 | 24000.0 | 14.89 |
2020-08-25 | 15.69 | 15.09 | 15.24 | 15.6 | 54500.0 | 15.6 |
2020-08-24 | 15.11 | 14.39 | 14.52 | 14.96 | 28300.0 | 14.96 |
2020-08-21 | 14.57 | 13.96 | 14.56 | 14.25 | 43800.0 | 14.25 |
2020-08-20 | 14.76 | 14.48 | 14.73 | 14.58 | 22400.0 | 14.58 |
2020-08-19 | 15.1 | 14.74 | 14.96 | 14.82 | 15300.0 | 14.82 |
2020-08-18 | 15.19 | 14.73 | 15.19 | 14.85 | 14300.0 | 14.85 |
2020-08-17 | 15.23 | 14.93 | 15.1 | 15.18 | 21500.0 | 15.18 |
2020-08-14 | 15.3 | 15.02 | 15.11 | 15.2 | 19100.0 | 15.2 |
2020-08-13 | 15.57 | 15.11 | 15.2 | 15.12 | 18700.0 | 15.12 |
2020-08-12 | 15.77 | 15.19 | 15.72 | 15.39 | 37100.0 | 15.39 |
2020-08-11 | 16.29 | 15.41 | 16.21 | 15.41 | 39000.0 | 15.41 |
2020-08-10 | 16.25 | 15.02 | 15.31 | 15.87 | 57400.0 | 15.87 |
2020-08-07 | 15.23 | 14.49 | 14.49 | 15.16 | 25700.0 | 15.16 |
2020-08-06 | 14.89 | 14.59 | 14.79 | 14.59 | 16600.0 | 14.59 |
2020-08-05 | 14.72 | 14.19 | 14.63 | 14.72 | 28800.0 | 14.72 |
2020-08-04 | 14.8 | 14.17 | 14.8 | 14.17 | 46500.0 | 14.17 |
2020-08-03 | 14.76 | 14.34 | 14.34 | 14.68 | 41600.0 | 14.68 |
2020-07-31 | 14.21 | 13.73 | 14.09 | 14.06 | 34000.0 | 14.06 |
2020-07-30 | 14.3 | 13.73 | 13.93 | 14.2 | 20400.0 | 14.2 |
2020-07-29 | 14.27 | 13.72 | 13.72 | 14.14 | 38700.0 | 14.14 |
2020-07-28 | 13.68 | 13.28 | 13.37 | 13.53 | 15700.0 | 13.53 |
2020-07-27 | 13.56 | 13.12 | 13.12 | 13.5 | 13900.0 | 13.5 |
2020-07-24 | 13.31 | 12.89 | 12.98 | 13.18 | 18900.0 | 13.18 |
2020-07-23 | 12.91 | 12.74 | 12.77 | 12.8 | 17800.0 | 12.8 |
2020-07-22 | 13.11 | 12.71 | 13.0 | 12.76 | 13000.0 | 12.76 |
2020-07-21 | 13.56 | 13.05 | 13.34 | 13.19 | 18200.0 | 13.19 |
2020-07-20 | 13.39 | 12.9 | 13.31 | 13.2 | 20100.0 | 13.2 |
2020-07-17 | 13.66 | 13.2 | 13.46 | 13.33 | 48700.0 | 13.33 |
2020-07-16 | 14.44 | 13.32 | 14.21 | 13.53 | 21000.0 | 13.53 |
2020-07-15 | 14.41 | 12.86 | 13.09 | 14.09 | 52600.0 | 14.09 |
2020-07-14 | 12.79 | 12.03 | 12.03 | 12.66 | 37700.0 | 12.66 |
2020-07-13 | 12.47 | 11.85 | 11.9 | 12.12 | 27400.0 | 12.12 |
2020-07-10 | 11.85 | 11.21 | 11.21 | 11.7 | 13700.0 | 11.7 |
2020-07-09 | 11.88 | 11.17 | 11.8 | 11.46 | 35900.0 | 11.46 |
2020-07-08 | 12.21 | 11.57 | 12.0 | 11.84 | 30700.0 | 11.84 |
2020-07-07 | 12.25 | 12.0 | 12.13 | 12.15 | 30300.0 | 12.15 |
2020-07-06 | 12.71 | 11.66 | 12.71 | 12.38 | 22300.0 | 12.38 |
2020-07-02 | 12.64 | 12.02 | 12.02 | 12.37 | 29100.0 | 12.37 |
2020-07-01 | 12.73 | 11.47 | 12.67 | 11.62 | 22100.0 | 11.62 |
2020-06-30 | 13.09 | 12.55 | 12.9 | 12.77 | 29600.0 | 12.77 |
2020-06-29 | 12.94 | 11.16 | 11.16 | 12.88 | 51500.0 | 12.88 |
2020-06-26 | 11.51 | 10.93 | 11.47 | 11.16 | 88700.0 | 11.16 |
2020-06-25 | 11.85 | 11.38 | 11.38 | 11.58 | 37500.0 | 11.58 |
2020-06-24 | 12.43 | 11.51 | 12.43 | 11.51 | 28400.0 | 11.51 |
2020-06-23 | 12.71 | 12.34 | 12.71 | 12.48 | 21300.0 | 12.48 |
2020-06-22 | 12.54 | 11.85 | 12.28 | 12.37 | 35600.0 | 12.37 |
2020-06-19 | 13.2 | 12.25 | 13.18 | 12.29 | 59200.0 | 12.29 |
2020-06-18 | 13.32 | 12.96 | 13.1 | 13.0 | 21900.0 | 13.0 |
2020-06-17 | 13.63 | 13.19 | 13.44 | 13.31 | 28100.0 | 13.31 |
2020-06-16 | 13.91 | 13.27 | 13.56 | 13.43 | 41200.0 | 13.43 |
2020-06-15 | 13.13 | 12.38 | 12.53 | 13.13 | 32900.0 | 13.13 |
2020-06-12 | 13.28 | 12.25 | 13.28 | 13.08 | 27400.0 | 13.08 |
2020-06-11 | 13.96 | 12.46 | 13.81 | 12.51 | 30500.0 | 12.51 |
2020-06-10 | 15.49 | 14.52 | 15.49 | 14.53 | 23700.0 | 14.53 |
2020-06-09 | 16.06 | 15.34 | 15.78 | 15.46 | 25000.0 | 15.46 |
2020-06-08 | 16.5 | 15.21 | 16.19 | 15.97 | 53100.0 | 15.97 |
2020-06-05 | 16.61 | 14.91 | 15.0 | 15.91 | 76400.0 | 15.91 |
2020-06-04 | 14.84 | 13.35 | 13.95 | 14.61 | 26900.0 | 14.61 |
2020-06-03 | 14.41 | 12.84 | 13.13 | 14.1 | 47900.0 | 14.1 |
2020-06-02 | 13.27 | 12.55 | 12.68 | 12.73 | 27700.0 | 12.73 |
2020-06-01 | 12.86 | 12.4 | 12.4 | 12.46 | 25200.0 | 12.46 |
2020-05-29 | 12.52 | 11.78 | 12.39 | 12.22 | 24500.0 | 12.22 |
2020-05-28 | 13.73 | 12.44 | 13.73 | 12.44 | 28200.0 | 12.44 |
2020-05-27 | 13.65 | 12.15 | 12.41 | 13.51 | 45600.0 | 13.51 |
2020-05-26 | 12.04 | 11.35 | 11.76 | 12.04 | 18600.0 | 12.04 |
2020-05-22 | 11.46 | 11.0 | 11.46 | 11.21 | 20000.0 | 11.21 |
2020-05-21 | 11.89 | 11.27 | 11.85 | 11.32 | 20400.0 | 11.32 |
2020-05-20 | 12.34 | 11.58 | 11.65 | 11.76 | 33700.0 | 11.76 |
2020-05-19 | 11.69 | 11.24 | 11.56 | 11.5 | 33600.0 | 11.5 |
2020-05-18 | 11.9 | 11.08 | 11.18 | 11.76 | 70800.0 | 11.76 |
2020-05-15 | 10.91 | 10.02 | 10.02 | 10.84 | 31900.0 | 10.84 |
2020-05-14 | 10.36 | 9.29 | 9.91 | 10.01 | 40800.0 | 10.01 |
2020-05-13 | 10.86 | 9.77 | 10.79 | 10.18 | 45200.0 | 10.18 |
2020-05-12 | 11.87 | 10.75 | 11.78 | 10.79 | 35200.0 | 10.79 |
2020-05-11 | 11.98 | 11.62 | 11.87 | 11.78 | 32600.0 | 11.78 |
2020-05-08 | 12.82 | 11.78 | 12.46 | 12.03 | 85400.0 | 12.03 |
2020-05-07 | 12.32 | 11.85 | 12.18 | 12.05 | 47100.0 | 12.05 |
2020-05-06 | 12.68 | 11.42 | 12.18 | 11.88 | 74800.0 | 11.88 |
2020-05-05 | 13.78 | 12.61 | 13.49 | 12.7 | 34100.0 | 12.7 |
2020-05-04 | 13.88 | 13.03 | 13.6 | 13.31 | 22000.0 | 13.31 |
2020-05-01 | 14.43 | 13.44 | 13.93 | 13.83 | 56200.0 | 13.83 |
2020-04-30 | 14.91 | 13.98 | 14.13 | 14.39 | 28200.0 | 14.39 |
2020-04-29 | 15.43 | 14.06 | 14.89 | 14.58 | 59500.0 | 14.58 |
2020-04-28 | 14.79 | 14.05 | 14.72 | 14.25 | 37300.0 | 14.25 |
2020-04-27 | 14.23 | 12.98 | 13.02 | 14.23 | 38900.0 | 14.23 |
2020-04-24 | 12.7 | 12.12 | 12.5 | 12.62 | 27600.0 | 12.62 |
2020-04-23 | 13.05 | 12.26 | 12.26 | 12.55 | 22500.0 | 12.55 |
2020-04-22 | 12.86 | 12.24 | 12.78 | 12.26 | 12400.0 | 12.26 |
2020-04-21 | 13.26 | 12.42 | 12.78 | 12.68 | 22600.0 | 12.68 |
2020-04-20 | 14.1 | 13.12 | 14.1 | 13.29 | 40700.0 | 13.29 |
2020-04-17 | 14.66 | 13.95 | 14.31 | 14.24 | 38600.0 | 14.24 |
2020-04-16 | 14.1 | 13.46 | 14.06 | 13.93 | 51400.0 | 13.93 |
2020-04-15 | 14.68 | 12.74 | 13.26 | 14.17 | 63000.0 | 14.17 |
2020-04-14 | 15.03 | 13.51 | 14.85 | 13.79 | 42500.0 | 13.79 |
2020-04-13 | 14.51 | 13.67 | 14.51 | 14.3 | 28600.0 | 14.3 |
2020-04-09 | 14.57 | 13.52 | 13.52 | 14.5 | 42400.0 | 14.5 |
2020-04-08 | 13.77 | 13.02 | 13.77 | 13.4 | 34700.0 | 13.4 |
2020-04-07 | 14.22 | 13.37 | 13.85 | 13.4 | 60800.0 | 13.4 |
2020-04-06 | 13.55 | 12.49 | 12.49 | 13.45 | 34700.0 | 13.45 |
2020-04-03 | 12.34 | 11.54 | 12.34 | 11.94 | 40500.0 | 11.94 |
2020-04-02 | 13.03 | 11.01 | 11.01 | 12.48 | 39400.0 | 12.48 |
2020-04-01 | 12.2 | 10.94 | 12.2 | 11.01 | 112500.0 | 11.01 |
2020-03-31 | 12.52 | 11.48 | 11.53 | 12.36 | 51200.0 | 12.36 |
2020-03-30 | 11.62 | 10.85 | 11.07 | 11.6 | 50000.0 | 11.6 |
2020-03-27 | 11.41 | 10.23 | 11.0 | 10.95 | 59100.0 | 10.95 |
2020-03-26 | 11.5 | 10.98 | 11.2 | 11.26 | 89500.0 | 11.26 |
2020-03-25 | 11.52 | 10.72 | 10.99 | 10.9 | 56300.0 | 10.9 |
2020-03-24 | 11.83 | 10.75 | 11.01 | 10.94 | 81500.0 | 10.94 |
2020-03-23 | 11.65 | 9.88 | 11.59 | 10.78 | 57700.0 | 10.78 |
2020-03-20 | 12.03 | 9.91 | 10.79 | 11.41 | 65900.0 | 11.41 |
2020-03-19 | 10.98 | 8.57 | 8.64 | 10.93 | 70400.0 | 10.93 |
2020-03-18 | 9.94 | 7.96 | 9.67 | 8.75 | 71900.0 | 8.75 |
2020-03-17 | 10.61 | 8.12 | 9.55 | 10.61 | 59700.0 | 10.61 |
2020-03-16 | 10.12 | 9.11 | 9.44 | 9.15 | 53700.0 | 9.15 |
2020-03-13 | 13.07 | 11.01 | 11.56 | 11.59 | 45600.0 | 11.59 |
2020-03-12 | 12.68 | 10.88 | 11.61 | 10.89 | 35300.0 | 10.89 |
2020-03-11 | 14.61 | 12.39 | 14.0 | 12.61 | 19800.0 | 12.61 |
2020-03-10 | 15.18 | 13.76 | 15.09 | 14.42 | 46500.0 | 14.42 |
2020-03-09 | 15.07 | 14.18 | 14.46 | 14.79 | 41700.0 | 14.79 |
2020-03-06 | 15.68 | 15.01 | 15.01 | 15.66 | 38400.0 | 15.66 |
2020-03-05 | 16.57 | 15.5 | 16.29 | 15.66 | 40300.0 | 15.66 |
2020-03-04 | 16.8 | 15.43 | 15.47 | 16.8 | 23700.0 | 16.8 |
2020-03-03 | 16.0 | 15.06 | 16.0 | 15.38 | 39100.0 | 15.38 |
2020-03-02 | 16.27 | 15.38 | 16.01 | 15.95 | 36700.0 | 15.95 |
2020-02-28 | 16.16 | 15.49 | 15.49 | 15.76 | 59700.0 | 15.76 |
2020-02-27 | 16.38 | 14.68 | 15.45 | 16.04 | 45000.0 | 16.04 |
2020-02-26 | 17.0 | 15.4 | 16.88 | 15.95 | 37500.0 | 15.95 |
2020-02-25 | 17.09 | 15.98 | 16.91 | 16.5 | 26400.0 | 16.5 |
2020-02-24 | 17.25 | 16.49 | 16.93 | 17.08 | 27300.0 | 17.08 |
2020-02-21 | 18.09 | 17.56 | 17.92 | 17.57 | 16700.0 | 17.57 |
2020-02-20 | 18.24 | 17.74 | 17.87 | 17.87 | 32300.0 | 17.87 |
2020-02-19 | 18.39 | 17.81 | 18.39 | 17.9 | 15100.0 | 17.9 |
2020-02-18 | 18.03 | 17.48 | 17.86 | 17.94 | 17600.0 | 17.94 |