名前 | Green Brick Partners Inc. Common Stock |
ティッカー | GRBK |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.26 | 20.2 | 21.18 | 20.64 | 578300.0 | 20.64 |
2021-02-12 | 21.5 | 20.94 | 21.26 | 21.03 | 571200.0 | 21.03 |
2021-02-11 | 21.83 | 21.06 | 21.06 | 21.39 | 511800.0 | 21.39 |
2021-02-10 | 21.71 | 20.62 | 21.41 | 21.2 | 877300.0 | 21.2 |
2021-02-09 | 21.78 | 21.15 | 21.5 | 21.49 | 519400.0 | 21.49 |
2021-02-08 | 21.73 | 21.13 | 21.4 | 21.49 | 1045500.0 | 21.49 |
2021-02-05 | 21.61 | 20.72 | 21.15 | 21.36 | 1020000.0 | 21.36 |
2021-02-04 | 21.0 | 20.39 | 20.82 | 20.91 | 660700.0 | 20.91 |
2021-02-03 | 21.2 | 20.37 | 21.0 | 20.63 | 580800.0 | 20.63 |
2021-02-02 | 21.12 | 19.81 | 20.5 | 20.95 | 808600.0 | 20.95 |
2021-02-01 | 20.41 | 19.65 | 20.28 | 20.2 | 498400.0 | 20.2 |
2021-01-29 | 20.31 | 19.26 | 20.0 | 19.9 | 802200.0 | 19.9 |
2021-01-28 | 20.35 | 19.03 | 20.1 | 20.0 | 1280900.0 | 20.0 |
2021-01-27 | 20.2 | 18.95 | 20.1 | 19.35 | 2393500.0 | 19.35 |
2021-01-26 | 21.56 | 20.5 | 21.25 | 20.6 | 1309000.0 | 20.6 |
2021-01-25 | 21.5 | 20.4 | 21.39 | 20.97 | 4536400.0 | 20.97 |
2021-01-22 | 23.29 | 22.2 | 23.13 | 22.72 | 652400.0 | 22.72 |
2021-01-21 | 23.98 | 23.01 | 23.55 | 23.29 | 300800.0 | 23.29 |
2021-01-20 | 23.62 | 22.1 | 22.1 | 23.38 | 654400.0 | 23.38 |
2021-01-19 | 22.08 | 21.35 | 21.49 | 21.94 | 464300.0 | 21.94 |
2021-01-15 | 22.11 | 21.2 | 21.37 | 21.49 | 345000.0 | 21.49 |
2021-01-14 | 21.76 | 20.51 | 21.3 | 21.6 | 591000.0 | 21.6 |
2021-01-13 | 22.46 | 21.33 | 21.97 | 21.37 | 442700.0 | 21.37 |
2021-01-12 | 22.39 | 21.62 | 22.19 | 21.78 | 371500.0 | 21.78 |
2021-01-11 | 22.38 | 21.52 | 22.0 | 22.02 | 579100.0 | 22.02 |
2021-01-08 | 24.18 | 22.1 | 24.12 | 22.33 | 502500.0 | 22.33 |
2021-01-07 | 24.0 | 22.72 | 22.73 | 23.94 | 337100.0 | 23.94 |
2021-01-06 | 22.94 | 21.77 | 22.73 | 22.7 | 405000.0 | 22.7 |
2021-01-05 | 22.43 | 21.48 | 21.87 | 22.2 | 470000.0 | 22.2 |
2021-01-04 | 23.36 | 21.27 | 22.96 | 21.86 | 503400.0 | 21.86 |
2020-12-31 | 23.49 | 22.73 | 23.32 | 22.96 | 238300.0 | 22.96 |
2020-12-30 | 23.87 | 23.13 | 23.13 | 23.44 | 378400.0 | 23.44 |
2020-12-29 | 24.0 | 22.68 | 23.81 | 23.13 | 311200.0 | 23.13 |
2020-12-28 | 24.95 | 23.58 | 24.66 | 23.69 | 355200.0 | 23.69 |
2020-12-24 | 24.28 | 22.85 | 23.16 | 24.27 | 190400.0 | 24.27 |
2020-12-23 | 24.07 | 22.91 | 23.9 | 23.2 | 282700.0 | 23.2 |
2020-12-22 | 23.98 | 23.23 | 23.48 | 23.88 | 247200.0 | 23.88 |
2020-12-21 | 23.68 | 22.71 | 23.52 | 23.51 | 288800.0 | 23.51 |
2020-12-18 | 24.35 | 23.52 | 24.12 | 23.57 | 451300.0 | 23.57 |
2020-12-17 | 24.16 | 23.3 | 23.31 | 24.04 | 349800.0 | 24.04 |
2020-12-16 | 23.54 | 22.58 | 23.3 | 22.96 | 266000.0 | 22.96 |
2020-12-15 | 23.23 | 22.43 | 22.52 | 23.08 | 284900.0 | 23.08 |
2020-12-14 | 22.94 | 22.34 | 22.35 | 22.44 | 334400.0 | 22.44 |
2020-12-11 | 22.39 | 21.79 | 21.9 | 22.07 | 156300.0 | 22.07 |
2020-12-10 | 22.18 | 21.2 | 22.11 | 22.05 | 337400.0 | 22.05 |
2020-12-09 | 22.64 | 21.81 | 21.87 | 22.01 | 379300.0 | 22.01 |
2020-12-08 | 22.68 | 21.71 | 22.66 | 21.86 | 423000.0 | 21.86 |
2020-12-07 | 22.86 | 21.85 | 22.48 | 22.76 | 446400.0 | 22.76 |
2020-12-04 | 22.76 | 22.06 | 22.51 | 22.54 | 343400.0 | 22.54 |
2020-12-03 | 22.71 | 21.52 | 21.95 | 22.5 | 416100.0 | 22.5 |
2020-12-02 | 21.79 | 20.85 | 21.3 | 21.47 | 494900.0 | 21.47 |
2020-12-01 | 22.6 | 21.02 | 22.43 | 21.36 | 595000.0 | 21.36 |
2020-11-30 | 22.64 | 21.02 | 22.51 | 21.77 | 914000.0 | 21.77 |
2020-11-27 | 22.75 | 22.1 | 22.58 | 22.53 | 327000.0 | 22.53 |
2020-11-25 | 23.06 | 22.02 | 22.82 | 22.92 | 521900.0 | 22.92 |
2020-11-24 | 25.05 | 23.41 | 25.0 | 23.48 | 446900.0 | 23.48 |
2020-11-23 | 24.82 | 23.52 | 23.53 | 24.56 | 532300.0 | 24.56 |
2020-11-20 | 23.37 | 22.61 | 23.0 | 23.13 | 456800.0 | 23.13 |
2020-11-19 | 24.05 | 22.71 | 23.39 | 23.01 | 505200.0 | 23.01 |
2020-11-18 | 24.34 | 23.01 | 23.04 | 23.39 | 660600.0 | 23.39 |
2020-11-17 | 23.67 | 22.36 | 23.13 | 22.76 | 399500.0 | 22.76 |
2020-11-16 | 22.95 | 21.86 | 22.42 | 22.73 | 446500.0 | 22.73 |
2020-11-13 | 22.0 | 21.38 | 21.38 | 21.85 | 317900.0 | 21.85 |
2020-11-12 | 21.99 | 20.78 | 21.52 | 21.26 | 307200.0 | 21.26 |
2020-11-11 | 22.2 | 20.91 | 22.0 | 21.82 | 377700.0 | 21.82 |
2020-11-10 | 22.48 | 19.78 | 19.92 | 21.98 | 604300.0 | 21.98 |
2020-11-09 | 22.58 | 19.43 | 22.58 | 19.82 | 536400.0 | 19.82 |
2020-11-06 | 22.14 | 20.01 | 22.09 | 20.96 | 515200.0 | 20.96 |
2020-11-05 | 22.25 | 21.54 | 21.65 | 22.03 | 454100.0 | 22.03 |
2020-11-04 | 21.29 | 20.02 | 20.02 | 21.23 | 539700.0 | 21.23 |
2020-11-03 | 19.95 | 18.09 | 18.49 | 19.75 | 661600.0 | 19.75 |
2020-11-02 | 18.96 | 17.6 | 18.34 | 17.7 | 485300.0 | 17.7 |
2020-10-30 | 18.35 | 17.21 | 17.21 | 17.89 | 560800.0 | 17.89 |
2020-10-29 | 17.82 | 17.02 | 17.46 | 17.54 | 418500.0 | 17.54 |
2020-10-28 | 17.62 | 16.7 | 16.95 | 17.37 | 283000.0 | 17.37 |
2020-10-27 | 17.74 | 17.06 | 17.74 | 17.36 | 248100.0 | 17.36 |
2020-10-26 | 18.21 | 17.38 | 18.04 | 17.73 | 292200.0 | 17.73 |
2020-10-23 | 18.22 | 17.1 | 17.38 | 18.17 | 238600.0 | 18.17 |
2020-10-22 | 17.9 | 17.07 | 17.79 | 17.38 | 360500.0 | 17.38 |
2020-10-21 | 19.58 | 17.64 | 19.58 | 17.77 | 542000.0 | 17.77 |
2020-10-20 | 19.5 | 19.03 | 19.38 | 19.34 | 239100.0 | 19.34 |
2020-10-19 | 19.69 | 18.83 | 19.23 | 19.01 | 301500.0 | 19.01 |
2020-10-16 | 19.3 | 18.61 | 18.84 | 18.77 | 218300.0 | 18.77 |
2020-10-15 | 18.84 | 18.0 | 18.08 | 18.73 | 240700.0 | 18.73 |
2020-10-14 | 18.56 | 18.13 | 18.5 | 18.33 | 236500.0 | 18.33 |
2020-10-13 | 18.71 | 17.75 | 18.48 | 18.53 | 246600.0 | 18.53 |
2020-10-12 | 19.22 | 18.44 | 19.1 | 18.65 | 340500.0 | 18.65 |
2020-10-09 | 19.81 | 18.8 | 19.0 | 18.94 | 330400.0 | 18.94 |
2020-10-08 | 18.85 | 17.79 | 17.98 | 18.47 | 447600.0 | 18.47 |
2020-10-07 | 17.69 | 16.91 | 17.53 | 17.1 | 218800.0 | 17.1 |
2020-10-06 | 17.83 | 17.18 | 17.38 | 17.21 | 446400.0 | 17.21 |
2020-10-05 | 17.28 | 16.37 | 16.99 | 17.04 | 318800.0 | 17.04 |
2020-10-02 | 16.82 | 15.95 | 15.97 | 16.72 | 325500.0 | 16.72 |
2020-10-01 | 16.41 | 15.85 | 16.26 | 16.4 | 243600.0 | 16.4 |
2020-09-30 | 16.47 | 15.91 | 16.09 | 16.1 | 409700.0 | 16.1 |
2020-09-29 | 16.28 | 15.93 | 16.23 | 16.06 | 333300.0 | 16.06 |
2020-09-28 | 16.39 | 15.78 | 15.85 | 16.27 | 251100.0 | 16.27 |
2020-09-25 | 15.78 | 15.37 | 15.44 | 15.53 | 272600.0 | 15.53 |
2020-09-24 | 16.1 | 15.39 | 16.0 | 15.63 | 314300.0 | 15.63 |
2020-09-23 | 17.21 | 15.92 | 17.14 | 15.98 | 462800.0 | 15.98 |
2020-09-22 | 17.04 | 16.01 | 16.2 | 16.96 | 529000.0 | 16.96 |
2020-09-21 | 17.85 | 15.81 | 17.61 | 15.99 | 653300.0 | 15.99 |
2020-09-18 | 18.57 | 17.61 | 18.38 | 18.07 | 2563500.0 | 18.07 |
2020-09-17 | 18.66 | 17.55 | 18.11 | 18.2 | 585000.0 | 18.2 |
2020-09-16 | 18.8 | 17.93 | 17.99 | 18.48 | 719900.0 | 18.48 |
2020-09-15 | 18.18 | 17.6 | 17.8 | 17.75 | 637700.0 | 17.75 |
2020-09-14 | 18.0 | 16.6 | 16.6 | 17.6 | 1090200.0 | 17.6 |
2020-09-11 | 16.47 | 15.59 | 15.79 | 16.28 | 426500.0 | 16.28 |
2020-09-10 | 16.08 | 15.53 | 15.61 | 15.57 | 352800.0 | 15.57 |
2020-09-09 | 15.65 | 14.81 | 14.94 | 15.6 | 390000.0 | 15.6 |
2020-09-08 | 15.12 | 14.15 | 14.37 | 14.79 | 519200.0 | 14.79 |
2020-09-04 | 15.14 | 13.83 | 15.0 | 14.12 | 305000.0 | 14.12 |
2020-09-03 | 15.27 | 14.82 | 15.27 | 14.91 | 319500.0 | 14.91 |
2020-09-02 | 15.44 | 14.78 | 15.21 | 15.4 | 241300.0 | 15.4 |
2020-09-01 | 15.16 | 14.01 | 14.21 | 15.03 | 651500.0 | 15.03 |
2020-08-31 | 15.44 | 14.14 | 15.44 | 14.24 | 342600.0 | 14.24 |
2020-08-28 | 15.67 | 15.0 | 15.27 | 15.08 | 268000.0 | 15.08 |
2020-08-27 | 15.29 | 14.91 | 15.13 | 14.96 | 257000.0 | 14.96 |
2020-08-26 | 15.33 | 14.83 | 15.0 | 15.0 | 291300.0 | 15.0 |
2020-08-25 | 15.3 | 14.86 | 15.23 | 14.95 | 179200.0 | 14.95 |
2020-08-24 | 15.7 | 15.07 | 15.52 | 15.2 | 216400.0 | 15.2 |
2020-08-21 | 15.34 | 15.01 | 15.15 | 15.3 | 220800.0 | 15.3 |
2020-08-20 | 15.6 | 15.14 | 15.46 | 15.19 | 152700.0 | 15.19 |
2020-08-19 | 15.8 | 15.47 | 15.59 | 15.56 | 271400.0 | 15.56 |
2020-08-18 | 15.79 | 15.41 | 15.57 | 15.53 | 367000.0 | 15.53 |
2020-08-17 | 15.57 | 14.91 | 15.0 | 15.46 | 420800.0 | 15.46 |
2020-08-14 | 15.1 | 14.84 | 15.01 | 14.86 | 155700.0 | 14.86 |
2020-08-13 | 15.14 | 14.82 | 14.97 | 14.99 | 141200.0 | 14.99 |
2020-08-12 | 15.02 | 14.69 | 14.93 | 14.99 | 146300.0 | 14.99 |
2020-08-11 | 14.98 | 14.24 | 14.98 | 14.69 | 372100.0 | 14.69 |
2020-08-10 | 15.28 | 14.55 | 14.66 | 14.79 | 266600.0 | 14.79 |
2020-08-07 | 15.0 | 14.4 | 14.83 | 14.62 | 231400.0 | 14.62 |
2020-08-06 | 15.55 | 14.67 | 15.33 | 14.74 | 277600.0 | 14.74 |
2020-08-05 | 16.13 | 13.9 | 16.13 | 15.06 | 505100.0 | 15.06 |
2020-08-04 | 14.99 | 14.09 | 14.11 | 14.39 | 453400.0 | 14.39 |
2020-08-03 | 14.29 | 13.64 | 13.81 | 14.17 | 199200.0 | 14.17 |
2020-07-31 | 14.27 | 13.54 | 14.2 | 13.8 | 197000.0 | 13.8 |
2020-07-30 | 14.34 | 13.98 | 14.04 | 14.26 | 250700.0 | 14.26 |
2020-07-29 | 14.16 | 13.72 | 13.81 | 14.15 | 190300.0 | 14.15 |
2020-07-28 | 14.3 | 13.7 | 14.24 | 13.73 | 216400.0 | 13.73 |
2020-07-27 | 14.29 | 13.63 | 13.85 | 14.28 | 174100.0 | 14.28 |
2020-07-24 | 14.12 | 13.75 | 14.12 | 13.8 | 173700.0 | 13.8 |
2020-07-23 | 14.75 | 14.07 | 14.21 | 14.17 | 340500.0 | 14.17 |
2020-07-22 | 14.15 | 13.52 | 13.55 | 14.1 | 250700.0 | 14.1 |
2020-07-21 | 14.21 | 13.4 | 14.21 | 13.58 | 281100.0 | 13.58 |
2020-07-20 | 13.91 | 13.13 | 13.42 | 13.77 | 327300.0 | 13.77 |
2020-07-17 | 13.2 | 12.74 | 13.0 | 13.07 | 245700.0 | 13.07 |
2020-07-16 | 13.25 | 12.89 | 12.98 | 13.0 | 309700.0 | 13.0 |
2020-07-15 | 13.0 | 12.76 | 12.85 | 12.95 | 227500.0 | 12.95 |
2020-07-14 | 12.53 | 12.21 | 12.42 | 12.51 | 270300.0 | 12.51 |
2020-07-13 | 12.85 | 12.26 | 12.79 | 12.28 | 307700.0 | 12.28 |
2020-07-10 | 12.97 | 12.62 | 12.88 | 12.7 | 167800.0 | 12.7 |
2020-07-09 | 13.02 | 12.77 | 12.96 | 12.81 | 314800.0 | 12.81 |
2020-07-08 | 13.23 | 12.75 | 13.01 | 12.91 | 511900.0 | 12.91 |
2020-07-07 | 12.96 | 11.71 | 11.71 | 12.65 | 1269400.0 | 12.65 |
2020-07-06 | 11.92 | 11.53 | 11.8 | 11.8 | 156700.0 | 11.8 |
2020-07-02 | 11.9 | 11.43 | 11.8 | 11.54 | 127500.0 | 11.54 |
2020-07-01 | 11.9 | 11.38 | 11.87 | 11.57 | 131600.0 | 11.57 |
2020-06-30 | 11.96 | 11.07 | 11.11 | 11.85 | 271600.0 | 11.85 |
2020-06-29 | 11.39 | 11.06 | 11.27 | 11.14 | 340600.0 | 11.14 |
2020-06-26 | 11.2 | 10.68 | 11.18 | 11.07 | 366900.0 | 11.07 |
2020-06-25 | 11.76 | 11.02 | 11.76 | 11.33 | 176300.0 | 11.33 |
2020-06-24 | 12.14 | 11.36 | 12.14 | 11.88 | 191900.0 | 11.88 |
2020-06-23 | 12.42 | 11.69 | 11.95 | 12.33 | 218500.0 | 12.33 |
2020-06-22 | 11.6 | 11.1 | 11.22 | 11.6 | 159300.0 | 11.6 |
2020-06-19 | 11.74 | 11.17 | 11.6 | 11.37 | 210400.0 | 11.37 |
2020-06-18 | 11.83 | 11.33 | 11.5 | 11.45 | 127500.0 | 11.45 |
2020-06-17 | 11.9 | 11.51 | 11.7 | 11.57 | 189000.0 | 11.57 |
2020-06-16 | 11.93 | 11.34 | 11.93 | 11.74 | 195800.0 | 11.74 |
2020-06-15 | 11.56 | 10.71 | 10.71 | 11.48 | 207100.0 | 11.48 |
2020-06-12 | 11.48 | 10.67 | 11.29 | 11.11 | 192900.0 | 11.11 |
2020-06-11 | 11.65 | 10.85 | 11.65 | 10.96 | 285100.0 | 10.96 |
2020-06-10 | 11.62 | 11.21 | 11.58 | 11.37 | 183000.0 | 11.37 |
2020-06-09 | 11.75 | 11.16 | 11.37 | 11.6 | 168000.0 | 11.6 |
2020-06-08 | 11.99 | 11.56 | 11.79 | 11.58 | 139800.0 | 11.58 |
2020-06-05 | 11.77 | 11.16 | 11.29 | 11.55 | 222800.0 | 11.55 |
2020-06-04 | 11.33 | 10.69 | 10.69 | 11.0 | 241000.0 | 11.0 |
2020-06-03 | 11.4 | 11.02 | 11.16 | 11.31 | 203000.0 | 11.31 |
2020-06-02 | 11.07 | 10.81 | 10.84 | 10.9 | 111800.0 | 10.9 |
2020-06-01 | 11.05 | 10.51 | 10.78 | 10.75 | 187800.0 | 10.75 |
2020-05-29 | 10.83 | 10.21 | 10.49 | 10.7 | 155000.0 | 10.7 |
2020-05-28 | 11.26 | 10.57 | 11.2 | 10.66 | 175000.0 | 10.66 |
2020-05-27 | 11.38 | 10.89 | 11.0 | 11.3 | 248000.0 | 11.3 |
2020-05-26 | 11.44 | 10.54 | 10.8 | 10.66 | 243100.0 | 10.66 |
2020-05-22 | 10.99 | 10.41 | 10.69 | 10.93 | 149100.0 | 10.93 |
2020-05-21 | 10.9 | 10.32 | 10.61 | 10.61 | 155100.0 | 10.61 |
2020-05-20 | 10.69 | 10.27 | 10.29 | 10.63 | 173800.0 | 10.63 |
2020-05-19 | 10.29 | 9.67 | 9.88 | 10.0 | 215000.0 | 10.0 |
2020-05-18 | 10.48 | 9.87 | 9.88 | 9.99 | 203200.0 | 9.99 |
2020-05-15 | 9.4 | 9.03 | 9.15 | 9.34 | 109200.0 | 9.34 |
2020-05-14 | 9.22 | 8.64 | 9.22 | 9.0 | 145600.0 | 9.0 |
2020-05-13 | 9.5 | 8.91 | 9.28 | 9.46 | 187100.0 | 9.46 |
2020-05-12 | 9.61 | 8.84 | 9.1 | 9.19 | 205000.0 | 9.19 |
2020-05-11 | 9.04 | 8.43 | 8.75 | 8.9 | 136300.0 | 8.9 |
2020-05-08 | 9.11 | 8.76 | 8.91 | 9.0 | 170200.0 | 9.0 |
2020-05-07 | 8.74 | 8.41 | 8.57 | 8.66 | 119800.0 | 8.66 |
2020-05-06 | 9.16 | 8.34 | 9.06 | 8.42 | 115100.0 | 8.42 |
2020-05-05 | 9.21 | 8.93 | 9.03 | 9.07 | 247400.0 | 9.07 |
2020-05-04 | 8.84 | 8.12 | 8.33 | 8.78 | 212600.0 | 8.78 |
2020-05-01 | 8.67 | 8.05 | 8.63 | 8.52 | 145200.0 | 8.52 |
2020-04-30 | 9.02 | 8.35 | 8.53 | 8.91 | 158700.0 | 8.91 |
2020-04-29 | 8.93 | 8.48 | 8.58 | 8.78 | 192100.0 | 8.78 |
2020-04-28 | 8.35 | 7.65 | 7.69 | 8.24 | 185400.0 | 8.24 |
2020-04-27 | 7.56 | 7.23 | 7.23 | 7.55 | 113700.0 | 7.55 |
2020-04-24 | 7.3 | 6.94 | 7.02 | 7.16 | 79700.0 | 7.16 |
2020-04-23 | 7.22 | 6.78 | 6.94 | 7.01 | 178900.0 | 7.01 |
2020-04-22 | 7.31 | 6.89 | 7.31 | 6.95 | 191700.0 | 6.95 |
2020-04-21 | 7.34 | 7.02 | 7.2 | 7.19 | 98600.0 | 7.19 |
2020-04-20 | 7.65 | 7.2 | 7.63 | 7.28 | 181400.0 | 7.28 |
2020-04-17 | 7.88 | 7.21 | 7.45 | 7.82 | 144200.0 | 7.82 |
2020-04-16 | 7.76 | 7.01 | 7.68 | 7.16 | 154800.0 | 7.16 |
2020-04-15 | 7.93 | 7.55 | 7.68 | 7.7 | 127500.0 | 7.7 |
2020-04-14 | 8.37 | 7.97 | 8.09 | 8.03 | 163300.0 | 8.03 |
2020-04-13 | 8.23 | 7.55 | 8.2 | 7.85 | 102300.0 | 7.85 |
2020-04-09 | 8.74 | 7.98 | 8.19 | 8.3 | 130700.0 | 8.3 |
2020-04-08 | 8.11 | 6.93 | 7.44 | 7.9 | 123700.0 | 7.9 |
2020-04-07 | 7.61 | 7.0 | 7.26 | 7.19 | 118900.0 | 7.19 |
2020-04-06 | 7.04 | 6.59 | 6.59 | 6.97 | 144900.0 | 6.97 |
2020-04-03 | 6.93 | 6.13 | 6.88 | 6.22 | 155300.0 | 6.22 |
2020-04-02 | 7.54 | 6.85 | 7.33 | 6.91 | 119800.0 | 6.91 |
2020-04-01 | 7.84 | 7.23 | 7.64 | 7.39 | 301500.0 | 7.39 |
2020-03-31 | 8.1 | 7.05 | 7.19 | 8.05 | 265900.0 | 8.05 |
2020-03-30 | 7.62 | 7.05 | 7.45 | 7.24 | 96800.0 | 7.24 |
2020-03-27 | 8.18 | 7.31 | 8.08 | 7.47 | 160400.0 | 7.47 |
2020-03-26 | 8.45 | 7.38 | 7.45 | 8.4 | 148700.0 | 8.4 |
2020-03-25 | 7.58 | 6.54 | 6.69 | 7.39 | 142500.0 | 7.39 |
2020-03-24 | 6.59 | 6.1 | 6.1 | 6.58 | 166400.0 | 6.58 |
2020-03-23 | 6.26 | 5.66 | 6.09 | 5.91 | 390400.0 | 5.91 |
2020-03-20 | 6.76 | 6.11 | 6.53 | 6.2 | 351000.0 | 6.2 |
2020-03-19 | 7.04 | 6.0 | 6.01 | 6.46 | 233200.0 | 6.46 |
2020-03-18 | 6.59 | 5.75 | 6.59 | 6.14 | 178400.0 | 6.14 |
2020-03-17 | 6.75 | 5.83 | 6.33 | 6.27 | 287800.0 | 6.27 |
2020-03-16 | 7.73 | 6.21 | 7.5 | 6.29 | 129600.0 | 6.29 |
2020-03-13 | 8.52 | 7.66 | 8.46 | 8.02 | 200700.0 | 8.02 |
2020-03-12 | 8.42 | 7.8 | 8.02 | 7.82 | 128700.0 | 7.82 |
2020-03-11 | 9.34 | 8.5 | 9.21 | 8.54 | 106200.0 | 8.54 |
2020-03-10 | 9.99 | 9.08 | 9.89 | 9.46 | 134500.0 | 9.46 |
2020-03-09 | 9.99 | 9.52 | 9.67 | 9.69 | 165600.0 | 9.69 |
2020-03-06 | 10.61 | 9.96 | 10.53 | 10.38 | 190700.0 | 10.38 |
2020-03-05 | 11.3 | 10.7 | 11.02 | 10.85 | 120300.0 | 10.85 |
2020-03-04 | 11.65 | 10.41 | 11.65 | 11.22 | 238800.0 | 11.22 |
2020-03-03 | 11.61 | 11.15 | 11.54 | 11.33 | 104400.0 | 11.33 |
2020-03-02 | 11.51 | 10.88 | 10.96 | 11.48 | 170900.0 | 11.48 |
2020-02-28 | 11.05 | 10.63 | 10.82 | 10.94 | 169400.0 | 10.94 |
2020-02-27 | 11.49 | 11.02 | 11.16 | 11.11 | 103000.0 | 11.11 |
2020-02-26 | 11.77 | 11.31 | 11.77 | 11.33 | 74400.0 | 11.33 |
2020-02-25 | 12.39 | 11.63 | 12.39 | 11.7 | 102800.0 | 11.7 |
2020-02-24 | 12.65 | 12.27 | 12.46 | 12.29 | 101700.0 | 12.29 |
2020-02-21 | 13.08 | 12.7 | 12.98 | 12.79 | 129800.0 | 12.79 |
2020-02-20 | 12.94 | 12.51 | 12.51 | 12.93 | 122200.0 | 12.93 |
2020-02-19 | 12.62 | 12.11 | 12.11 | 12.56 | 180800.0 | 12.56 |
2020-02-18 | 12.16 | 11.88 | 12.0 | 12.11 | 102900.0 | 12.11 |