名前 | GenMark Diagnostics Inc. Common Stock |
ティッカー | GNMK |
国 | United States |
上場年 | 2010.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.59 | 20.95 | 23.43 | 21.77 | 1800600.0 | 21.77 |
2021-02-12 | 22.8 | 21.18 | 21.55 | 22.74 | 1694100.0 | 22.74 |
2021-02-11 | 23.49 | 19.1 | 19.27 | 22.45 | 7783100.0 | 22.45 |
2021-02-10 | 17.78 | 16.54 | 17.0 | 16.86 | 878000.0 | 16.86 |
2021-02-09 | 17.72 | 14.67 | 14.73 | 16.86 | 2757500.0 | 16.86 |
2021-02-08 | 15.09 | 14.37 | 15.0 | 14.86 | 1008000.0 | 14.86 |
2021-02-05 | 15.1 | 14.37 | 14.55 | 14.67 | 910000.0 | 14.67 |
2021-02-04 | 14.73 | 14.22 | 14.69 | 14.56 | 1010100.0 | 14.56 |
2021-02-03 | 14.68 | 13.6 | 13.8 | 14.64 | 1054600.0 | 14.64 |
2021-02-02 | 14.11 | 13.62 | 13.97 | 13.8 | 841600.0 | 13.8 |
2021-02-01 | 14.5 | 13.65 | 13.81 | 13.67 | 921400.0 | 13.67 |
2021-01-29 | 14.5 | 12.76 | 12.76 | 13.81 | 1467300.0 | 13.81 |
2021-01-28 | 14.25 | 13.43 | 13.47 | 13.91 | 1267700.0 | 13.91 |
2021-01-27 | 14.75 | 13.34 | 14.06 | 13.42 | 1543600.0 | 13.42 |
2021-01-26 | 15.58 | 14.27 | 15.56 | 14.49 | 828900.0 | 14.49 |
2021-01-25 | 15.64 | 14.18 | 14.18 | 15.45 | 1810000.0 | 15.45 |
2021-01-22 | 15.48 | 14.53 | 14.69 | 15.42 | 2543700.0 | 15.42 |
2021-01-21 | 15.19 | 14.5 | 14.93 | 14.64 | 435000.0 | 14.64 |
2021-01-20 | 15.05 | 14.62 | 14.75 | 14.87 | 663000.0 | 14.87 |
2021-01-19 | 14.92 | 14.09 | 14.27 | 14.69 | 966700.0 | 14.69 |
2021-01-15 | 14.83 | 13.87 | 14.65 | 14.14 | 646200.0 | 14.14 |
2021-01-14 | 15.17 | 14.3 | 14.75 | 14.61 | 1017500.0 | 14.61 |
2021-01-13 | 15.2 | 14.12 | 14.55 | 14.78 | 1046800.0 | 14.78 |
2021-01-12 | 17.08 | 14.42 | 16.29 | 14.55 | 1180100.0 | 14.55 |
2021-01-11 | 16.97 | 15.34 | 16.67 | 15.48 | 605800.0 | 15.48 |
2021-01-08 | 17.21 | 16.2 | 16.46 | 16.63 | 601900.0 | 16.63 |
2021-01-07 | 17.58 | 16.36 | 16.54 | 16.59 | 1197700.0 | 16.59 |
2021-01-06 | 16.52 | 15.54 | 15.7 | 16.49 | 900200.0 | 16.49 |
2021-01-05 | 15.6 | 14.92 | 15.07 | 15.53 | 708100.0 | 15.53 |
2021-01-04 | 15.24 | 14.53 | 14.74 | 15.12 | 906800.0 | 15.12 |
2020-12-31 | 14.67 | 14.2 | 14.52 | 14.6 | 344900.0 | 14.6 |
2020-12-30 | 14.63 | 14.25 | 14.31 | 14.52 | 251100.0 | 14.52 |
2020-12-29 | 14.99 | 13.92 | 14.92 | 14.25 | 513100.0 | 14.25 |
2020-12-28 | 15.68 | 14.64 | 15.14 | 14.93 | 645000.0 | 14.93 |
2020-12-24 | 15.48 | 14.95 | 15.0 | 15.1 | 244600.0 | 15.1 |
2020-12-23 | 15.4 | 14.87 | 15.36 | 15.08 | 430000.0 | 15.08 |
2020-12-22 | 15.47 | 14.69 | 14.98 | 15.38 | 1430600.0 | 15.38 |
2020-12-21 | 15.02 | 13.8 | 13.97 | 14.85 | 683900.0 | 14.85 |
2020-12-18 | 14.12 | 13.4 | 13.7 | 14.04 | 1393500.0 | 14.04 |
2020-12-17 | 13.63 | 13.01 | 13.29 | 13.6 | 617500.0 | 13.6 |
2020-12-16 | 13.26 | 12.92 | 13.15 | 13.22 | 383900.0 | 13.22 |
2020-12-15 | 13.46 | 12.81 | 13.39 | 13.22 | 430500.0 | 13.22 |
2020-12-14 | 13.2 | 12.32 | 13.08 | 12.9 | 671300.0 | 12.9 |
2020-12-11 | 13.79 | 12.64 | 13.49 | 12.96 | 680600.0 | 12.96 |
2020-12-10 | 13.86 | 12.7 | 12.79 | 13.5 | 736300.0 | 13.5 |
2020-12-09 | 13.58 | 12.58 | 13.42 | 12.95 | 552400.0 | 12.95 |
2020-12-08 | 14.61 | 13.49 | 14.19 | 13.51 | 608500.0 | 13.51 |
2020-12-07 | 14.3 | 13.83 | 13.97 | 14.15 | 513000.0 | 14.15 |
2020-12-04 | 14.16 | 13.59 | 13.79 | 14.05 | 357900.0 | 14.05 |
2020-12-03 | 14.09 | 13.53 | 13.59 | 13.79 | 323800.0 | 13.79 |
2020-12-02 | 13.59 | 13.02 | 13.22 | 13.5 | 607200.0 | 13.5 |
2020-12-01 | 13.86 | 13.17 | 13.52 | 13.31 | 797800.0 | 13.31 |
2020-11-30 | 13.42 | 12.93 | 13.15 | 13.37 | 749100.0 | 13.37 |
2020-11-27 | 13.25 | 12.41 | 12.42 | 12.95 | 468500.0 | 12.95 |
2020-11-25 | 12.8 | 12.15 | 12.72 | 12.42 | 1065700.0 | 12.42 |
2020-11-24 | 13.3 | 12.49 | 13.17 | 12.69 | 1022700.0 | 12.69 |
2020-11-23 | 13.52 | 13.21 | 13.44 | 13.27 | 472900.0 | 13.27 |
2020-11-20 | 13.72 | 13.01 | 13.01 | 13.46 | 465700.0 | 13.46 |
2020-11-19 | 14.13 | 13.1 | 13.85 | 13.17 | 440600.0 | 13.17 |
2020-11-18 | 14.45 | 13.74 | 13.74 | 13.95 | 1187800.0 | 13.95 |
2020-11-17 | 13.85 | 13.43 | 13.56 | 13.68 | 560300.0 | 13.68 |
2020-11-16 | 13.57 | 12.54 | 12.8 | 13.56 | 796300.0 | 13.56 |
2020-11-13 | 13.87 | 13.07 | 13.7 | 13.13 | 457500.0 | 13.13 |
2020-11-12 | 13.8 | 13.23 | 13.68 | 13.6 | 735800.0 | 13.6 |
2020-11-11 | 13.67 | 12.1 | 12.38 | 13.59 | 902300.0 | 13.59 |
2020-11-10 | 12.71 | 12.12 | 12.38 | 12.34 | 974100.0 | 12.34 |
2020-11-09 | 13.0 | 10.91 | 13.0 | 12.36 | 2529100.0 | 12.36 |
2020-11-06 | 13.94 | 13.33 | 13.65 | 13.84 | 446100.0 | 13.84 |
2020-11-05 | 13.97 | 13.24 | 13.78 | 13.72 | 640700.0 | 13.72 |
2020-11-04 | 14.0 | 13.3 | 13.37 | 13.77 | 819700.0 | 13.77 |
2020-11-03 | 13.26 | 12.5 | 12.73 | 13.19 | 885600.0 | 13.19 |
2020-11-02 | 12.99 | 12.23 | 12.3 | 12.66 | 878400.0 | 12.66 |
2020-10-30 | 12.7 | 11.82 | 12.39 | 12.22 | 1027400.0 | 12.22 |
2020-10-29 | 12.97 | 10.97 | 11.32 | 12.5 | 1946900.0 | 12.5 |
2020-10-28 | 11.84 | 11.13 | 11.55 | 11.58 | 1218600.0 | 11.58 |
2020-10-27 | 12.18 | 11.34 | 11.34 | 11.74 | 1089800.0 | 11.74 |
2020-10-26 | 11.61 | 11.01 | 11.42 | 11.41 | 647400.0 | 11.41 |
2020-10-23 | 11.59 | 10.97 | 11.31 | 11.52 | 853400.0 | 11.52 |
2020-10-22 | 11.32 | 10.88 | 11.07 | 11.3 | 572900.0 | 11.3 |
2020-10-21 | 11.48 | 10.92 | 11.36 | 11.09 | 672200.0 | 11.09 |
2020-10-20 | 11.72 | 11.24 | 11.24 | 11.41 | 676700.0 | 11.41 |
2020-10-19 | 11.79 | 11.23 | 11.77 | 11.32 | 768700.0 | 11.32 |
2020-10-16 | 12.45 | 11.6 | 12.23 | 11.72 | 764400.0 | 11.72 |
2020-10-15 | 12.35 | 11.54 | 11.83 | 12.3 | 827700.0 | 12.3 |
2020-10-14 | 12.53 | 11.73 | 12.32 | 11.9 | 1366600.0 | 11.9 |
2020-10-13 | 12.9 | 12.26 | 12.35 | 12.33 | 1519800.0 | 12.33 |
2020-10-12 | 14.3 | 12.25 | 14.19 | 12.31 | 2442700.0 | 12.31 |
2020-10-09 | 15.75 | 13.6 | 15.71 | 14.11 | 4345800.0 | 14.11 |
2020-10-08 | 15.35 | 14.0 | 15.27 | 14.3 | 1146200.0 | 14.3 |
2020-10-07 | 15.15 | 14.21 | 14.21 | 15.11 | 1276000.0 | 15.11 |
2020-10-06 | 14.58 | 13.83 | 13.93 | 14.14 | 600400.0 | 14.14 |
2020-10-05 | 13.93 | 13.01 | 13.02 | 13.75 | 906000.0 | 13.75 |
2020-10-02 | 14.2 | 13.32 | 13.81 | 14.0 | 842000.0 | 14.0 |
2020-10-01 | 14.46 | 13.9 | 14.46 | 14.09 | 713900.0 | 14.09 |
2020-09-30 | 14.38 | 13.93 | 14.02 | 14.2 | 523100.0 | 14.2 |
2020-09-29 | 14.3 | 13.42 | 14.04 | 14.0 | 586400.0 | 14.0 |
2020-09-28 | 13.94 | 13.19 | 13.5 | 13.65 | 681300.0 | 13.65 |
2020-09-25 | 13.38 | 12.76 | 13.04 | 13.32 | 490200.0 | 13.32 |
2020-09-24 | 13.61 | 12.93 | 13.42 | 13.08 | 432200.0 | 13.08 |
2020-09-23 | 14.28 | 13.27 | 13.91 | 13.55 | 831000.0 | 13.55 |
2020-09-22 | 14.49 | 13.42 | 14.49 | 14.13 | 1040700.0 | 14.13 |
2020-09-21 | 14.62 | 13.27 | 13.52 | 14.5 | 1384000.0 | 14.5 |
2020-09-18 | 13.63 | 12.32 | 12.32 | 13.62 | 1533400.0 | 13.62 |
2020-09-17 | 12.76 | 11.82 | 12.72 | 12.17 | 890700.0 | 12.17 |
2020-09-16 | 13.27 | 12.3 | 12.37 | 12.67 | 965100.0 | 12.67 |
2020-09-15 | 12.72 | 12.19 | 12.68 | 12.39 | 561400.0 | 12.39 |
2020-09-14 | 12.73 | 12.18 | 12.18 | 12.54 | 626500.0 | 12.54 |
2020-09-11 | 12.55 | 11.97 | 11.99 | 12.12 | 1010600.0 | 12.12 |
2020-09-10 | 12.11 | 11.46 | 11.53 | 11.91 | 981400.0 | 11.91 |
2020-09-09 | 11.61 | 11.2 | 11.42 | 11.57 | 798500.0 | 11.57 |
2020-09-08 | 11.56 | 10.87 | 11.02 | 11.25 | 1085100.0 | 11.25 |
2020-09-04 | 11.79 | 10.6 | 11.62 | 11.49 | 1638700.0 | 11.49 |
2020-09-03 | 12.2 | 11.37 | 12.2 | 11.72 | 1189200.0 | 11.72 |
2020-09-02 | 12.42 | 11.73 | 12.12 | 12.36 | 977000.0 | 12.36 |
2020-09-01 | 13.08 | 11.98 | 12.94 | 12.0 | 1633900.0 | 12.0 |
2020-08-31 | 13.08 | 12.71 | 12.86 | 12.97 | 1271200.0 | 12.97 |
2020-08-28 | 13.3 | 12.78 | 13.15 | 13.09 | 1862300.0 | 13.09 |
2020-08-27 | 13.33 | 11.94 | 13.1 | 13.12 | 6328600.0 | 13.12 |
2020-08-26 | 15.12 | 14.5 | 14.98 | 15.04 | 810200.0 | 15.04 |
2020-08-25 | 15.18 | 13.95 | 14.14 | 14.99 | 950700.0 | 14.99 |
2020-08-24 | 15.4 | 13.92 | 15.4 | 14.46 | 1447800.0 | 14.46 |
2020-08-21 | 15.82 | 15.22 | 15.78 | 15.31 | 458500.0 | 15.31 |
2020-08-20 | 15.97 | 15.33 | 15.41 | 15.82 | 656900.0 | 15.82 |
2020-08-19 | 16.05 | 15.07 | 15.87 | 15.42 | 1082100.0 | 15.42 |
2020-08-18 | 16.04 | 15.21 | 15.85 | 15.97 | 995200.0 | 15.97 |
2020-08-17 | 16.1 | 14.88 | 15.41 | 15.85 | 1045000.0 | 15.85 |
2020-08-14 | 15.97 | 15.02 | 15.9 | 15.23 | 940800.0 | 15.23 |
2020-08-13 | 16.36 | 15.62 | 15.65 | 15.95 | 825700.0 | 15.95 |
2020-08-12 | 15.7 | 14.86 | 15.15 | 15.54 | 898900.0 | 15.54 |
2020-08-11 | 15.56 | 14.71 | 15.17 | 15.1 | 1491500.0 | 15.1 |
2020-08-10 | 16.39 | 15.31 | 16.15 | 15.47 | 1273500.0 | 15.47 |
2020-08-07 | 16.81 | 15.8 | 16.5 | 16.18 | 1179500.0 | 16.18 |
2020-08-06 | 19.2 | 15.84 | 19.09 | 16.4 | 2416100.0 | 16.4 |
2020-08-05 | 20.88 | 17.87 | 18.47 | 19.06 | 2330900.0 | 19.06 |
2020-08-04 | 19.25 | 18.41 | 18.93 | 19.1 | 974000.0 | 19.1 |
2020-08-03 | 18.98 | 17.77 | 17.85 | 18.81 | 959500.0 | 18.81 |
2020-07-31 | 18.35 | 17.34 | 17.91 | 17.86 | 665200.0 | 17.86 |
2020-07-30 | 17.98 | 16.8 | 16.84 | 17.92 | 738000.0 | 17.92 |
2020-07-29 | 17.32 | 16.73 | 16.86 | 17.09 | 542000.0 | 17.09 |
2020-07-28 | 17.41 | 16.85 | 17.3 | 16.92 | 656800.0 | 16.92 |
2020-07-27 | 17.7 | 16.99 | 16.99 | 17.41 | 695600.0 | 17.41 |
2020-07-24 | 17.83 | 16.41 | 17.77 | 16.8 | 937800.0 | 16.8 |
2020-07-23 | 18.94 | 17.76 | 18.29 | 17.93 | 924100.0 | 17.93 |
2020-07-22 | 18.48 | 17.61 | 18.01 | 18.23 | 1334800.0 | 18.23 |
2020-07-21 | 18.94 | 18.05 | 18.79 | 18.13 | 855700.0 | 18.13 |
2020-07-20 | 19.14 | 18.13 | 18.51 | 18.61 | 976400.0 | 18.61 |
2020-07-17 | 18.84 | 17.48 | 17.63 | 18.27 | 1123000.0 | 18.27 |
2020-07-16 | 18.17 | 17.19 | 18.15 | 17.66 | 1244000.0 | 17.66 |
2020-07-15 | 18.18 | 16.84 | 17.0 | 18.08 | 1770100.0 | 18.08 |
2020-07-14 | 17.32 | 16.42 | 16.98 | 17.15 | 1119600.0 | 17.15 |
2020-07-13 | 18.7 | 16.92 | 17.82 | 16.94 | 1616400.0 | 16.94 |
2020-07-10 | 19.09 | 17.36 | 18.64 | 17.44 | 1560000.0 | 17.44 |
2020-07-09 | 19.05 | 18.2 | 18.8 | 18.69 | 2323300.0 | 18.69 |
2020-07-08 | 19.83 | 16.9 | 17.1 | 18.86 | 13070800.0 | 18.86 |
2020-07-07 | 15.68 | 14.83 | 15.3 | 15.59 | 1282900.0 | 15.59 |
2020-07-06 | 15.52 | 14.85 | 15.09 | 15.42 | 1667100.0 | 15.42 |
2020-07-02 | 15.18 | 14.67 | 14.93 | 14.93 | 1100300.0 | 14.93 |
2020-07-01 | 14.98 | 13.89 | 14.87 | 14.92 | 2359900.0 | 14.92 |
2020-06-30 | 15.03 | 13.68 | 13.8 | 14.71 | 2100400.0 | 14.71 |
2020-06-29 | 14.44 | 13.27 | 14.28 | 13.58 | 1236900.0 | 13.58 |
2020-06-26 | 14.99 | 13.92 | 14.75 | 14.09 | 3638800.0 | 14.09 |
2020-06-25 | 14.74 | 13.34 | 13.43 | 14.7 | 2472700.0 | 14.7 |
2020-06-24 | 13.63 | 13.01 | 13.49 | 13.33 | 1195000.0 | 13.33 |
2020-06-23 | 14.23 | 13.09 | 14.07 | 13.49 | 2052200.0 | 13.49 |
2020-06-22 | 15.97 | 13.24 | 13.25 | 13.83 | 6472300.0 | 13.83 |
2020-06-19 | 13.42 | 12.37 | 12.52 | 13.09 | 3720900.0 | 13.09 |
2020-06-18 | 12.67 | 12.11 | 12.38 | 12.31 | 1795100.0 | 12.31 |
2020-06-17 | 12.73 | 12.0 | 12.0 | 12.46 | 1655700.0 | 12.46 |
2020-06-16 | 12.11 | 11.41 | 12.01 | 11.99 | 1945900.0 | 11.99 |
2020-06-15 | 12.1 | 10.32 | 10.32 | 12.05 | 2542300.0 | 12.05 |
2020-06-12 | 10.4 | 9.53 | 9.84 | 10.36 | 1729500.0 | 10.36 |
2020-06-11 | 10.14 | 9.4 | 9.45 | 9.77 | 2363000.0 | 9.77 |
2020-06-10 | 9.94 | 9.07 | 9.1 | 9.67 | 1769700.0 | 9.67 |
2020-06-09 | 9.24 | 8.82 | 9.15 | 9.05 | 1378100.0 | 9.05 |
2020-06-08 | 9.26 | 8.86 | 9.14 | 9.12 | 1486100.0 | 9.12 |
2020-06-05 | 10.05 | 9.06 | 9.54 | 9.14 | 1415600.0 | 9.14 |
2020-06-04 | 9.87 | 9.29 | 9.53 | 9.61 | 1137400.0 | 9.61 |
2020-06-03 | 9.97 | 9.39 | 9.49 | 9.55 | 1594100.0 | 9.55 |
2020-06-02 | 9.92 | 9.2 | 9.85 | 9.58 | 1538900.0 | 9.58 |
2020-06-01 | 10.25 | 9.22 | 9.47 | 9.95 | 1641300.0 | 9.95 |
2020-05-29 | 9.76 | 9.09 | 9.68 | 9.49 | 2202400.0 | 9.49 |
2020-05-28 | 9.96 | 9.38 | 9.52 | 9.63 | 1573100.0 | 9.63 |
2020-05-27 | 9.67 | 8.47 | 9.34 | 9.63 | 2775800.0 | 9.63 |
2020-05-26 | 10.34 | 9.46 | 10.07 | 9.57 | 1326900.0 | 9.57 |
2020-05-22 | 10.1 | 9.79 | 9.82 | 9.98 | 1006400.0 | 9.98 |
2020-05-21 | 10.15 | 9.14 | 10.05 | 9.79 | 1705900.0 | 9.79 |
2020-05-20 | 10.45 | 9.94 | 10.25 | 10.16 | 1461800.0 | 10.16 |
2020-05-19 | 10.86 | 9.92 | 10.46 | 10.2 | 2077000.0 | 10.2 |
2020-05-18 | 11.94 | 10.44 | 11.66 | 10.6 | 3228100.0 | 10.6 |
2020-05-15 | 12.42 | 11.57 | 11.86 | 11.6 | 2038300.0 | 11.6 |
2020-05-14 | 12.18 | 11.36 | 11.69 | 11.98 | 1942000.0 | 11.98 |
2020-05-13 | 12.08 | 11.3 | 11.88 | 11.76 | 1677500.0 | 11.76 |
2020-05-12 | 13.0 | 11.85 | 12.98 | 11.88 | 2009100.0 | 11.88 |
2020-05-11 | 12.77 | 11.79 | 12.21 | 12.71 | 1631000.0 | 12.71 |
2020-05-08 | 12.39 | 11.52 | 12.3 | 11.96 | 2855800.0 | 11.96 |
2020-05-07 | 13.38 | 11.01 | 11.04 | 12.84 | 11649000.0 | 12.84 |
2020-05-06 | 11.37 | 9.7 | 11.37 | 9.71 | 3890900.0 | 9.71 |
2020-05-05 | 13.49 | 10.92 | 13.49 | 11.38 | 6590700.0 | 11.38 |
2020-05-04 | 12.42 | 11.11 | 11.8 | 11.74 | 3987900.0 | 11.74 |
2020-05-01 | 12.97 | 12.18 | 12.44 | 12.6 | 2133700.0 | 12.6 |
2020-04-30 | 12.89 | 11.78 | 12.01 | 12.51 | 5958100.0 | 12.51 |
2020-04-29 | 13.05 | 11.41 | 11.64 | 12.53 | 5179900.0 | 12.53 |
2020-04-28 | 12.2 | 10.82 | 11.64 | 11.75 | 5444100.0 | 11.75 |
2020-04-27 | 11.87 | 10.84 | 11.03 | 11.6 | 3812300.0 | 11.6 |
2020-04-24 | 11.9 | 10.03 | 10.59 | 11.12 | 5782600.0 | 11.12 |
2020-04-23 | 10.7 | 8.93 | 8.99 | 10.55 | 7008200.0 | 10.55 |
2020-04-22 | 9.35 | 8.42 | 8.5 | 8.91 | 4076000.0 | 8.91 |
2020-04-21 | 8.56 | 8.06 | 8.2 | 8.39 | 4839200.0 | 8.39 |
2020-04-20 | 8.44 | 7.81 | 7.81 | 8.26 | 6244400.0 | 8.26 |
2020-04-17 | 7.77 | 7.09 | 7.73 | 7.74 | 2345300.0 | 7.74 |
2020-04-16 | 7.79 | 7.0 | 7.11 | 7.7 | 4110300.0 | 7.7 |
2020-04-15 | 7.28 | 6.42 | 6.67 | 7.2 | 2389800.0 | 7.2 |
2020-04-14 | 7.27 | 6.1 | 6.25 | 6.82 | 3501000.0 | 6.82 |
2020-04-13 | 6.35 | 5.66 | 6.15 | 6.2 | 1654300.0 | 6.2 |
2020-04-09 | 6.31 | 5.67 | 5.85 | 6.13 | 3715900.0 | 6.13 |
2020-04-08 | 6.23 | 4.87 | 5.37 | 6.04 | 8466600.0 | 6.04 |
2020-04-07 | 4.69 | 4.32 | 4.58 | 4.5 | 2193000.0 | 4.5 |
2020-04-06 | 4.62 | 4.35 | 4.45 | 4.58 | 1416800.0 | 4.58 |
2020-04-03 | 4.6 | 4.15 | 4.37 | 4.41 | 1522000.0 | 4.41 |
2020-04-02 | 4.36 | 4.04 | 4.19 | 4.3 | 929500.0 | 4.3 |
2020-04-01 | 4.19 | 3.93 | 4.06 | 4.19 | 1218100.0 | 4.19 |
2020-03-31 | 4.12 | 3.86 | 4.04 | 4.12 | 1301200.0 | 4.12 |
2020-03-30 | 4.17 | 3.75 | 4.15 | 4.06 | 1776600.0 | 4.06 |
2020-03-27 | 4.28 | 3.85 | 4.15 | 4.16 | 1278700.0 | 4.16 |
2020-03-26 | 4.39 | 4.06 | 4.19 | 4.11 | 1472500.0 | 4.11 |
2020-03-25 | 4.49 | 3.95 | 4.43 | 4.19 | 1631400.0 | 4.19 |
2020-03-24 | 4.62 | 3.79 | 4.33 | 4.41 | 3362900.0 | 4.41 |
2020-03-23 | 5.19 | 4.2 | 4.75 | 4.24 | 4724600.0 | 4.24 |
2020-03-20 | 7.0 | 5.01 | 6.92 | 5.36 | 18425400.0 | 5.36 |
2020-03-19 | 4.22 | 3.37 | 3.66 | 4.13 | 1889500.0 | 4.13 |
2020-03-18 | 4.29 | 3.4 | 4.24 | 3.56 | 2306400.0 | 3.56 |
2020-03-17 | 4.91 | 4.11 | 4.82 | 4.24 | 1887700.0 | 4.24 |
2020-03-16 | 4.78 | 4.25 | 4.54 | 4.54 | 1729400.0 | 4.54 |
2020-03-13 | 6.19 | 4.07 | 6.09 | 4.97 | 4421600.0 | 4.97 |
2020-03-12 | 6.73 | 5.0 | 5.61 | 6.0 | 8219900.0 | 6.0 |
2020-03-11 | 6.2 | 4.86 | 5.78 | 5.42 | 6525900.0 | 5.42 |
2020-03-10 | 4.76 | 4.1 | 4.74 | 4.75 | 2320300.0 | 4.75 |
2020-03-09 | 5.2 | 3.96 | 4.48 | 4.91 | 4123600.0 | 4.91 |
2020-03-06 | 6.04 | 4.3 | 5.96 | 4.75 | 6546600.0 | 4.75 |
2020-03-05 | 5.97 | 4.85 | 4.88 | 5.63 | 10092400.0 | 5.63 |
2020-03-04 | 4.9 | 4.49 | 4.53 | 4.57 | 3446800.0 | 4.57 |
2020-03-03 | 5.13 | 4.13 | 4.5 | 4.29 | 7584100.0 | 4.29 |
2020-03-02 | 3.69 | 3.36 | 3.5 | 3.51 | 1289900.0 | 3.51 |
2020-02-28 | 5.89 | 3.44 | 3.57 | 3.49 | 3039300.0 | 3.49 |
2020-02-27 | 3.7 | 3.44 | 3.51 | 3.62 | 370300.0 | 3.62 |
2020-02-26 | 3.81 | 3.59 | 3.73 | 3.64 | 275900.0 | 3.64 |
2020-02-25 | 3.97 | 3.69 | 3.81 | 3.71 | 745800.0 | 3.71 |
2020-02-24 | 4.05 | 3.81 | 4.0 | 3.83 | 575300.0 | 3.83 |
2020-02-21 | 4.18 | 3.97 | 4.04 | 4.08 | 385200.0 | 4.08 |
2020-02-20 | 4.11 | 3.65 | 3.8 | 3.99 | 1139600.0 | 3.99 |
2020-02-19 | 4.43 | 3.99 | 4.19 | 3.99 | 440800.0 | 3.99 |
2020-02-18 | 4.38 | 4.12 | 4.32 | 4.17 | 300200.0 | 4.17 |