名前 | Global Medical REIT Inc. Common Stock |
ティッカー | GMRE |
国 | nan |
上場年 | 2016.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.55 | 13.3 | 13.55 | 13.38 | 462400.0 | 13.38 |
2021-02-12 | 13.63 | 13.38 | 13.5 | 13.5 | 267100.0 | 13.5 |
2021-02-11 | 13.75 | 13.44 | 13.55 | 13.57 | 244700.0 | 13.57 |
2021-02-10 | 13.73 | 13.31 | 13.35 | 13.56 | 362200.0 | 13.56 |
2021-02-09 | 13.51 | 13.23 | 13.49 | 13.24 | 422100.0 | 13.24 |
2021-02-08 | 13.48 | 13.1 | 13.18 | 13.38 | 467000.0 | 13.38 |
2021-02-05 | 13.22 | 13.02 | 13.02 | 13.03 | 446500.0 | 13.03 |
2021-02-04 | 13.22 | 12.7 | 12.75 | 13.06 | 371100.0 | 13.06 |
2021-02-03 | 13.04 | 12.58 | 13.04 | 12.75 | 340300.0 | 12.75 |
2021-02-02 | 13.08 | 12.77 | 12.9 | 12.95 | 381200.0 | 12.95 |
2021-02-01 | 12.87 | 12.41 | 12.62 | 12.84 | 279200.0 | 12.84 |
2021-01-29 | 12.82 | 12.43 | 12.6 | 12.54 | 371800.0 | 12.54 |
2021-01-28 | 12.85 | 12.46 | 12.6 | 12.69 | 744300.0 | 12.69 |
2021-01-27 | 12.99 | 12.4 | 12.9 | 12.57 | 622100.0 | 12.57 |
2021-01-26 | 13.38 | 13.0 | 13.38 | 13.05 | 743500.0 | 13.05 |
2021-01-25 | 13.43 | 13.0 | 13.26 | 13.2 | 1042200.0 | 13.2 |
2021-01-22 | 13.27 | 13.0 | 13.14 | 13.26 | 289300.0 | 13.26 |
2021-01-21 | 13.26 | 12.95 | 13.19 | 13.22 | 274100.0 | 13.22 |
2021-01-20 | 13.26 | 12.88 | 12.89 | 13.25 | 176900.0 | 13.25 |
2021-01-19 | 13.24 | 12.81 | 13.22 | 12.89 | 253500.0 | 12.89 |
2021-01-15 | 13.22 | 12.76 | 12.85 | 13.16 | 383200.0 | 13.16 |
2021-01-14 | 13.25 | 12.9 | 13.19 | 12.92 | 246700.0 | 12.92 |
2021-01-13 | 13.18 | 12.9 | 12.94 | 13.11 | 762200.0 | 13.11 |
2021-01-12 | 13.0 | 12.78 | 12.96 | 12.89 | 277600.0 | 12.89 |
2021-01-11 | 12.93 | 12.65 | 12.68 | 12.91 | 210600.0 | 12.91 |
2021-01-08 | 12.74 | 12.48 | 12.72 | 12.68 | 183600.0 | 12.68 |
2021-01-07 | 12.74 | 12.44 | 12.74 | 12.64 | 320400.0 | 12.64 |
2021-01-06 | 12.83 | 12.51 | 12.73 | 12.67 | 511000.0 | 12.67 |
2021-01-05 | 12.85 | 12.45 | 12.46 | 12.66 | 260100.0 | 12.66 |
2021-01-04 | 13.3 | 12.47 | 13.25 | 12.51 | 327200.0 | 12.51 |
2020-12-31 | 13.13 | 12.85 | 13.13 | 13.06 | 923500.0 | 13.06 |
2020-12-30 | 13.19 | 12.61 | 12.65 | 13.16 | 508400.0 | 13.16 |
2020-12-29 | 13.12 | 12.52 | 12.99 | 12.64 | 620500.0 | 12.64 |
2020-12-28 | 13.44 | 12.86 | 13.4 | 12.99 | 788200.0 | 12.99 |
2020-12-24 | 13.67 | 13.33 | 13.59 | 13.4 | 155700.0 | 13.4 |
2020-12-23 | 14.04 | 13.74 | 13.91 | 13.77 | 397400.0 | 13.57 |
2020-12-22 | 14.01 | 13.7 | 13.79 | 13.88 | 176300.0 | 13.68 |
2020-12-21 | 14.0 | 13.61 | 13.75 | 13.79 | 293700.0 | 13.59 |
2020-12-18 | 14.56 | 13.88 | 14.48 | 13.9 | 860800.0 | 13.7 |
2020-12-17 | 14.58 | 14.23 | 14.52 | 14.51 | 289400.0 | 14.3 |
2020-12-16 | 14.84 | 14.38 | 14.64 | 14.42 | 314700.0 | 14.21 |
2020-12-15 | 14.57 | 14.18 | 14.4 | 14.56 | 268600.0 | 14.35 |
2020-12-14 | 14.47 | 14.19 | 14.26 | 14.28 | 265200.0 | 14.07 |
2020-12-11 | 14.47 | 14.13 | 14.36 | 14.27 | 228100.0 | 14.06 |
2020-12-10 | 14.44 | 14.13 | 14.27 | 14.36 | 215300.0 | 14.15 |
2020-12-09 | 14.57 | 14.13 | 14.52 | 14.3 | 241300.0 | 14.09 |
2020-12-08 | 14.5 | 14.26 | 14.34 | 14.44 | 258500.0 | 14.23 |
2020-12-07 | 14.46 | 14.15 | 14.33 | 14.25 | 193700.0 | 14.04 |
2020-12-04 | 14.3 | 14.02 | 14.16 | 14.22 | 195900.0 | 14.01 |
2020-12-03 | 14.21 | 13.61 | 13.72 | 14.01 | 279600.0 | 13.81 |
2020-12-02 | 13.86 | 13.56 | 13.65 | 13.59 | 382100.0 | 13.39 |
2020-12-01 | 13.89 | 13.5 | 13.88 | 13.7 | 174000.0 | 13.5 |
2020-11-30 | 13.79 | 13.52 | 13.75 | 13.69 | 234100.0 | 13.49 |
2020-11-27 | 13.85 | 13.48 | 13.83 | 13.64 | 138200.0 | 13.44 |
2020-11-25 | 14.15 | 13.76 | 14.15 | 13.82 | 319500.0 | 13.62 |
2020-11-24 | 14.46 | 14.1 | 14.36 | 14.15 | 332200.0 | 13.94 |
2020-11-23 | 14.55 | 14.04 | 14.15 | 14.07 | 209200.0 | 13.87 |
2020-11-20 | 14.07 | 13.72 | 13.89 | 13.9 | 152600.0 | 13.7 |
2020-11-19 | 14.08 | 13.71 | 13.81 | 14.07 | 141400.0 | 13.87 |
2020-11-18 | 14.39 | 13.87 | 14.21 | 13.88 | 157500.0 | 13.68 |
2020-11-17 | 14.45 | 14.17 | 14.3 | 14.21 | 212900.0 | 14.0 |
2020-11-16 | 14.7 | 14.28 | 14.58 | 14.51 | 198400.0 | 14.3 |
2020-11-13 | 14.25 | 13.91 | 13.97 | 14.21 | 217800.0 | 14.0 |
2020-11-12 | 14.09 | 13.61 | 14.07 | 13.85 | 214200.0 | 13.65 |
2020-11-11 | 14.45 | 13.87 | 14.22 | 14.17 | 256100.0 | 13.96 |
2020-11-10 | 14.2 | 13.37 | 13.55 | 14.2 | 372100.0 | 13.99 |
2020-11-09 | 14.72 | 13.42 | 14.13 | 13.45 | 371100.0 | 13.25 |
2020-11-06 | 13.92 | 12.99 | 13.92 | 13.06 | 261700.0 | 12.87 |
2020-11-05 | 13.58 | 12.86 | 12.92 | 13.54 | 222800.0 | 13.34 |
2020-11-04 | 13.5 | 13.04 | 13.5 | 13.17 | 156400.0 | 12.98 |
2020-11-03 | 13.36 | 12.8 | 12.92 | 13.27 | 165500.0 | 13.08 |
2020-11-02 | 12.8 | 12.46 | 12.66 | 12.69 | 202100.0 | 12.51 |
2020-10-30 | 12.6 | 12.19 | 12.48 | 12.43 | 285300.0 | 12.25 |
2020-10-29 | 12.66 | 12.11 | 12.31 | 12.55 | 282400.0 | 12.37 |
2020-10-28 | 12.96 | 12.25 | 12.78 | 12.33 | 366200.0 | 12.15 |
2020-10-27 | 13.67 | 13.02 | 13.6 | 13.03 | 221000.0 | 12.84 |
2020-10-26 | 13.62 | 13.2 | 13.42 | 13.57 | 216900.0 | 13.37 |
2020-10-23 | 13.62 | 13.42 | 13.5 | 13.49 | 165600.0 | 13.29 |
2020-10-22 | 13.48 | 13.21 | 13.22 | 13.41 | 190300.0 | 13.22 |
2020-10-21 | 13.54 | 13.17 | 13.54 | 13.29 | 205400.0 | 13.1 |
2020-10-20 | 13.68 | 13.38 | 13.61 | 13.5 | 178600.0 | 13.3 |
2020-10-19 | 13.85 | 13.37 | 13.83 | 13.43 | 155800.0 | 13.23 |
2020-10-16 | 14.06 | 13.69 | 13.98 | 13.69 | 191200.0 | 13.49 |
2020-10-15 | 14.23 | 13.58 | 13.71 | 14.0 | 99700.0 | 13.8 |
2020-10-14 | 14.04 | 13.76 | 13.92 | 13.8 | 188100.0 | 13.6 |
2020-10-13 | 14.5 | 13.86 | 14.5 | 14.0 | 290700.0 | 13.8 |
2020-10-12 | 14.56 | 14.26 | 14.38 | 14.49 | 129200.0 | 14.28 |
2020-10-09 | 14.6 | 14.25 | 14.5 | 14.36 | 197200.0 | 14.15 |
2020-10-08 | 14.44 | 14.12 | 14.12 | 14.38 | 155800.0 | 14.17 |
2020-10-07 | 14.3 | 13.97 | 14.3 | 14.1 | 164700.0 | 13.9 |
2020-10-06 | 14.43 | 14.01 | 14.3 | 14.14 | 227600.0 | 13.93 |
2020-10-05 | 14.26 | 13.9 | 14.22 | 14.21 | 199200.0 | 14.0 |
2020-10-02 | 14.3 | 13.42 | 13.49 | 14.29 | 325700.0 | 14.08 |
2020-10-01 | 13.75 | 13.36 | 13.4 | 13.73 | 184300.0 | 13.53 |
2020-09-30 | 13.99 | 13.46 | 13.76 | 13.5 | 707600.0 | 13.3 |
2020-09-29 | 13.74 | 13.27 | 13.63 | 13.59 | 361500.0 | 13.39 |
2020-09-28 | 13.72 | 13.5 | 13.53 | 13.59 | 202300.0 | 13.39 |
2020-09-25 | 13.31 | 12.85 | 12.88 | 13.29 | 216600.0 | 13.1 |
2020-09-24 | 13.15 | 12.6 | 12.6 | 12.95 | 430100.0 | 12.76 |
2020-09-23 | 13.59 | 12.61 | 13.31 | 12.62 | 525300.0 | 12.44 |
2020-09-22 | 13.69 | 13.15 | 13.19 | 13.43 | 389000.0 | 13.04 |
2020-09-21 | 13.29 | 12.86 | 13.22 | 13.19 | 410000.0 | 12.8 |
2020-09-18 | 13.69 | 13.34 | 13.69 | 13.49 | 488100.0 | 13.1 |
2020-09-17 | 13.82 | 13.52 | 13.63 | 13.64 | 201100.0 | 13.24 |
2020-09-16 | 14.02 | 13.7 | 13.85 | 13.72 | 178100.0 | 13.32 |
2020-09-15 | 14.08 | 13.76 | 13.82 | 13.86 | 169800.0 | 13.46 |
2020-09-14 | 14.03 | 13.51 | 13.61 | 13.87 | 289300.0 | 13.46 |
2020-09-11 | 13.45 | 13.22 | 13.39 | 13.37 | 204600.0 | 12.98 |
2020-09-10 | 13.76 | 13.36 | 13.64 | 13.36 | 229100.0 | 12.97 |
2020-09-09 | 13.65 | 13.28 | 13.44 | 13.55 | 250700.0 | 13.15 |
2020-09-08 | 13.45 | 13.19 | 13.38 | 13.25 | 214900.0 | 12.86 |
2020-09-04 | 13.75 | 13.04 | 13.62 | 13.41 | 770900.0 | 13.02 |
2020-09-03 | 13.97 | 13.36 | 13.6 | 13.53 | 368200.0 | 13.13 |
2020-09-02 | 13.47 | 12.76 | 12.95 | 13.41 | 383900.0 | 13.02 |
2020-09-01 | 12.86 | 12.61 | 12.7 | 12.84 | 236200.0 | 12.47 |
2020-08-31 | 12.97 | 12.7 | 12.89 | 12.79 | 444500.0 | 12.42 |
2020-08-28 | 13.06 | 12.75 | 12.94 | 12.97 | 586500.0 | 12.59 |
2020-08-27 | 13.12 | 12.75 | 12.79 | 12.85 | 497900.0 | 12.47 |
2020-08-26 | 12.88 | 12.59 | 12.73 | 12.7 | 226700.0 | 12.33 |
2020-08-25 | 13.01 | 12.7 | 13.01 | 12.79 | 258400.0 | 12.42 |
2020-08-24 | 13.0 | 12.62 | 12.82 | 12.98 | 165000.0 | 12.6 |
2020-08-21 | 13.0 | 12.57 | 12.82 | 12.82 | 197900.0 | 12.45 |
2020-08-20 | 13.09 | 12.57 | 12.6 | 12.82 | 197400.0 | 12.45 |
2020-08-19 | 13.18 | 12.73 | 13.18 | 12.79 | 179400.0 | 12.42 |
2020-08-18 | 13.33 | 12.93 | 13.28 | 13.19 | 623200.0 | 12.8 |
2020-08-17 | 13.36 | 13.11 | 13.17 | 13.33 | 166900.0 | 12.94 |
2020-08-14 | 13.39 | 13.1 | 13.25 | 13.24 | 144700.0 | 12.85 |
2020-08-13 | 13.72 | 13.12 | 13.46 | 13.24 | 165800.0 | 12.85 |
2020-08-12 | 13.47 | 13.2 | 13.39 | 13.4 | 231800.0 | 13.01 |
2020-08-11 | 13.9 | 13.33 | 13.86 | 13.41 | 342700.0 | 13.02 |
2020-08-10 | 13.74 | 13.21 | 13.72 | 13.39 | 287200.0 | 13.0 |
2020-08-07 | 13.69 | 12.88 | 13.09 | 13.51 | 584700.0 | 13.12 |
2020-08-06 | 13.2 | 12.24 | 12.25 | 12.6 | 298400.0 | 12.23 |
2020-08-05 | 12.18 | 11.79 | 12.1 | 12.13 | 370400.0 | 11.78 |
2020-08-04 | 12.02 | 11.5 | 11.53 | 12.02 | 330200.0 | 11.67 |
2020-08-03 | 11.87 | 11.39 | 11.87 | 11.6 | 262000.0 | 11.26 |
2020-07-31 | 12.2 | 11.67 | 12.06 | 11.89 | 365000.0 | 11.54 |
2020-07-30 | 12.18 | 11.83 | 11.87 | 12.15 | 276700.0 | 11.8 |
2020-07-29 | 12.14 | 11.88 | 12.0 | 12.09 | 162900.0 | 11.74 |
2020-07-28 | 11.99 | 11.67 | 11.68 | 11.86 | 112700.0 | 11.51 |
2020-07-27 | 11.75 | 11.33 | 11.5 | 11.74 | 299200.0 | 11.4 |
2020-07-24 | 12.07 | 11.48 | 12.0 | 11.55 | 186200.0 | 11.21 |
2020-07-23 | 12.06 | 11.8 | 11.95 | 12.05 | 224800.0 | 11.7 |
2020-07-22 | 11.9 | 11.4 | 11.51 | 11.86 | 277500.0 | 11.51 |
2020-07-21 | 11.66 | 11.4 | 11.48 | 11.51 | 338100.0 | 11.17 |
2020-07-20 | 11.48 | 11.25 | 11.41 | 11.46 | 384900.0 | 11.13 |
2020-07-17 | 11.46 | 11.09 | 11.21 | 11.41 | 268400.0 | 11.08 |
2020-07-16 | 11.21 | 10.94 | 11.0 | 11.18 | 203500.0 | 10.85 |
2020-07-15 | 11.41 | 11.02 | 11.34 | 11.16 | 270400.0 | 10.83 |
2020-07-14 | 11.15 | 10.8 | 10.8 | 11.05 | 264100.0 | 10.73 |
2020-07-13 | 11.2 | 10.62 | 11.2 | 10.78 | 411800.0 | 10.47 |
2020-07-10 | 11.01 | 10.43 | 10.58 | 11.01 | 428400.0 | 10.69 |
2020-07-09 | 10.58 | 10.01 | 10.52 | 10.24 | 244100.0 | 9.94 |
2020-07-08 | 10.77 | 10.37 | 10.66 | 10.46 | 320000.0 | 10.15 |
2020-07-07 | 11.05 | 10.64 | 11.05 | 10.69 | 299500.0 | 10.38 |
2020-07-06 | 11.59 | 11.15 | 11.53 | 11.29 | 272900.0 | 10.96 |
2020-07-02 | 11.71 | 11.13 | 11.71 | 11.16 | 221500.0 | 10.83 |
2020-07-01 | 11.82 | 11.29 | 11.52 | 11.49 | 341000.0 | 11.15 |
2020-06-30 | 11.51 | 11.1 | 11.26 | 11.33 | 441300.0 | 11.0 |
2020-06-29 | 11.36 | 11.0 | 11.19 | 11.29 | 246800.0 | 10.96 |
2020-06-26 | 11.22 | 10.64 | 10.95 | 11.08 | 564000.0 | 10.76 |
2020-06-25 | 11.35 | 10.73 | 10.89 | 10.96 | 356400.0 | 10.64 |
2020-06-24 | 11.63 | 10.71 | 11.55 | 11.07 | 493200.0 | 10.75 |
2020-06-23 | 11.9 | 11.55 | 11.81 | 11.86 | 364700.0 | 11.32 |
2020-06-22 | 11.94 | 11.3 | 11.94 | 11.53 | 442500.0 | 11.0 |
2020-06-19 | 12.57 | 11.95 | 12.42 | 12.07 | 658300.0 | 11.52 |
2020-06-18 | 12.36 | 11.68 | 11.73 | 12.35 | 293300.0 | 11.79 |
2020-06-17 | 12.32 | 11.72 | 12.26 | 11.94 | 298500.0 | 11.4 |
2020-06-16 | 12.75 | 11.94 | 12.74 | 12.19 | 384900.0 | 11.63 |
2020-06-15 | 12.23 | 11.29 | 11.43 | 12.19 | 533900.0 | 11.63 |
2020-06-12 | 11.89 | 11.29 | 11.6 | 11.85 | 311200.0 | 11.31 |
2020-06-11 | 11.48 | 10.91 | 11.25 | 11.06 | 332500.0 | 10.56 |
2020-06-10 | 12.52 | 11.43 | 12.38 | 11.75 | 306500.0 | 11.21 |
2020-06-09 | 12.72 | 12.38 | 12.72 | 12.59 | 515200.0 | 12.02 |
2020-06-08 | 12.91 | 12.27 | 12.33 | 12.88 | 328100.0 | 12.29 |
2020-06-05 | 12.38 | 11.97 | 12.05 | 12.08 | 382100.0 | 11.53 |
2020-06-04 | 11.81 | 11.13 | 11.31 | 11.8 | 229300.0 | 11.26 |
2020-06-03 | 11.53 | 11.26 | 11.32 | 11.37 | 261900.0 | 10.85 |
2020-06-02 | 11.48 | 11.12 | 11.48 | 11.23 | 318400.0 | 10.72 |
2020-06-01 | 11.38 | 10.69 | 10.69 | 11.23 | 384800.0 | 10.72 |
2020-05-29 | 11.1 | 10.68 | 11.08 | 10.72 | 300200.0 | 10.23 |
2020-05-28 | 11.51 | 11.13 | 11.4 | 11.25 | 343000.0 | 10.74 |
2020-05-27 | 11.7 | 11.07 | 11.65 | 11.23 | 726300.0 | 10.72 |
2020-05-26 | 11.6 | 11.31 | 11.31 | 11.47 | 329800.0 | 10.95 |
2020-05-22 | 11.15 | 10.77 | 11.15 | 11.12 | 221300.0 | 10.61 |
2020-05-21 | 11.42 | 11.08 | 11.31 | 11.09 | 1037100.0 | 10.58 |
2020-05-20 | 11.33 | 10.91 | 11.2 | 11.31 | 463200.0 | 10.79 |
2020-05-19 | 11.47 | 10.71 | 10.97 | 11.12 | 632500.0 | 10.61 |
2020-05-18 | 11.14 | 10.0 | 10.0 | 11.08 | 556200.0 | 10.58 |
2020-05-15 | 9.59 | 9.01 | 9.53 | 9.53 | 966000.0 | 9.1 |
2020-05-14 | 9.53 | 8.56 | 8.73 | 9.5 | 346800.0 | 9.07 |
2020-05-13 | 9.87 | 8.73 | 9.8 | 8.9 | 857900.0 | 8.49 |
2020-05-12 | 10.5 | 9.85 | 10.47 | 9.86 | 419700.0 | 9.41 |
2020-05-11 | 10.75 | 10.03 | 10.43 | 10.48 | 588400.0 | 10.0 |
2020-05-08 | 10.67 | 10.21 | 10.3 | 10.51 | 609000.0 | 10.03 |
2020-05-07 | 10.78 | 10.11 | 10.35 | 10.26 | 439300.0 | 9.79 |
2020-05-06 | 10.19 | 9.51 | 9.6 | 9.93 | 329900.0 | 9.48 |
2020-05-05 | 10.02 | 9.52 | 9.6 | 9.59 | 321800.0 | 9.15 |
2020-05-04 | 9.57 | 9.25 | 9.49 | 9.54 | 323700.0 | 9.11 |
2020-05-01 | 10.29 | 9.44 | 10.21 | 9.66 | 464600.0 | 9.22 |
2020-04-30 | 10.8 | 10.16 | 10.78 | 10.42 | 583100.0 | 9.95 |
2020-04-29 | 11.34 | 10.73 | 11.29 | 10.78 | 809200.0 | 10.29 |
2020-04-28 | 11.18 | 10.85 | 11.13 | 10.97 | 719100.0 | 10.47 |
2020-04-27 | 11.05 | 10.44 | 10.53 | 10.86 | 274400.0 | 10.37 |
2020-04-24 | 10.51 | 10.07 | 10.17 | 10.37 | 187900.0 | 9.9 |
2020-04-23 | 10.73 | 10.12 | 10.47 | 10.19 | 276500.0 | 9.73 |
2020-04-22 | 10.88 | 10.45 | 10.81 | 10.47 | 165900.0 | 9.99 |
2020-04-21 | 10.71 | 10.2 | 10.2 | 10.54 | 251600.0 | 10.06 |
2020-04-20 | 11.17 | 10.53 | 10.89 | 10.59 | 253600.0 | 10.11 |
2020-04-17 | 11.31 | 10.92 | 10.92 | 11.23 | 273400.0 | 10.72 |
2020-04-16 | 10.72 | 10.24 | 10.71 | 10.57 | 248200.0 | 10.09 |
2020-04-15 | 11.12 | 10.42 | 11.12 | 10.71 | 382400.0 | 10.22 |
2020-04-14 | 11.48 | 10.88 | 11.25 | 11.13 | 323000.0 | 10.62 |
2020-04-13 | 11.68 | 10.73 | 11.68 | 10.92 | 446700.0 | 10.42 |
2020-04-09 | 12.17 | 11.03 | 11.68 | 11.68 | 658200.0 | 11.15 |
2020-04-08 | 11.31 | 9.56 | 9.69 | 11.02 | 727600.0 | 10.52 |
2020-04-07 | 10.19 | 9.34 | 9.38 | 9.48 | 544400.0 | 9.05 |
2020-04-06 | 9.42 | 8.7 | 8.72 | 8.8 | 396400.0 | 8.4 |
2020-04-03 | 8.97 | 8.24 | 8.52 | 8.45 | 530300.0 | 8.06 |
2020-04-02 | 9.81 | 8.9 | 9.34 | 9.02 | 343000.0 | 8.61 |
2020-04-01 | 9.76 | 9.37 | 9.52 | 9.58 | 471700.0 | 9.14 |
2020-03-31 | 10.6 | 9.34 | 10.6 | 10.12 | 1000200.0 | 9.66 |
2020-03-30 | 11.08 | 10.08 | 10.86 | 10.58 | 615100.0 | 10.1 |
2020-03-27 | 11.74 | 10.24 | 10.71 | 10.99 | 363900.0 | 10.49 |
2020-03-26 | 11.63 | 9.56 | 10.29 | 10.78 | 643300.0 | 10.29 |
2020-03-25 | 10.66 | 9.51 | 9.76 | 10.17 | 480700.0 | 9.71 |
2020-03-24 | 9.82 | 9.05 | 9.42 | 9.69 | 447900.0 | 9.25 |
2020-03-23 | 9.51 | 8.59 | 9.47 | 9.06 | 604400.0 | 8.46 |
2020-03-20 | 9.98 | 9.15 | 9.53 | 9.47 | 1191200.0 | 8.84 |
2020-03-19 | 9.31 | 7.76 | 8.02 | 9.24 | 657300.0 | 8.62 |
2020-03-18 | 9.3 | 6.98 | 8.85 | 8.03 | 726900.0 | 7.49 |
2020-03-17 | 9.49 | 8.25 | 8.79 | 8.86 | 1149800.0 | 8.27 |
2020-03-16 | 9.99 | 8.53 | 9.67 | 8.69 | 517300.0 | 8.11 |
2020-03-13 | 10.75 | 9.71 | 10.51 | 10.75 | 593400.0 | 10.03 |
2020-03-12 | 11.55 | 9.71 | 11.53 | 9.82 | 815900.0 | 9.17 |
2020-03-11 | 13.56 | 12.27 | 13.47 | 12.41 | 449300.0 | 11.58 |
2020-03-10 | 13.82 | 13.06 | 13.58 | 13.77 | 549500.0 | 12.85 |
2020-03-09 | 14.02 | 13.16 | 13.77 | 13.31 | 586700.0 | 12.42 |
2020-03-06 | 14.83 | 13.93 | 14.25 | 14.52 | 480100.0 | 13.55 |
2020-03-05 | 15.78 | 14.3 | 14.3 | 15.02 | 741600.0 | 14.02 |
2020-03-04 | 14.87 | 14.31 | 14.57 | 14.39 | 252500.0 | 13.43 |
2020-03-03 | 14.68 | 14.2 | 14.58 | 14.34 | 400600.0 | 13.38 |
2020-03-02 | 14.41 | 13.81 | 14.0 | 14.41 | 614200.0 | 13.45 |
2020-02-28 | 14.05 | 13.39 | 13.86 | 13.97 | 698500.0 | 13.04 |
2020-02-27 | 15.0 | 14.13 | 14.82 | 14.21 | 482600.0 | 13.26 |
2020-02-26 | 15.32 | 14.76 | 14.82 | 15.07 | 446100.0 | 14.07 |
2020-02-25 | 15.75 | 14.69 | 15.63 | 14.8 | 564300.0 | 13.81 |
2020-02-24 | 15.95 | 15.5 | 15.65 | 15.6 | 215500.0 | 14.56 |
2020-02-21 | 15.93 | 15.54 | 15.93 | 15.85 | 259300.0 | 14.79 |
2020-02-20 | 15.93 | 15.51 | 15.51 | 15.92 | 263200.0 | 14.86 |
2020-02-19 | 15.76 | 15.41 | 15.76 | 15.56 | 210300.0 | 14.52 |
2020-02-18 | 15.82 | 15.59 | 15.68 | 15.72 | 260000.0 | 14.67 |