名前 | Hercules Capital Inc. Common Stock |
ティッカー | HTGC |
国 | United States |
上場年 | 2012.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.56 | 15.38 | 15.52 | 15.49 | 580300.0 | 15.49 |
2021-02-12 | 15.48 | 15.35 | 15.42 | 15.41 | 490600.0 | 15.41 |
2021-02-11 | 15.62 | 15.36 | 15.62 | 15.41 | 532200.0 | 15.41 |
2021-02-10 | 15.66 | 15.4 | 15.42 | 15.57 | 618700.0 | 15.57 |
2021-02-09 | 15.63 | 15.28 | 15.6 | 15.34 | 776100.0 | 15.34 |
2021-02-08 | 15.77 | 15.51 | 15.75 | 15.65 | 689300.0 | 15.65 |
2021-02-05 | 15.75 | 15.34 | 15.4 | 15.66 | 559700.0 | 15.66 |
2021-02-04 | 15.82 | 15.31 | 15.55 | 15.36 | 948700.0 | 15.36 |
2021-02-03 | 15.56 | 15.35 | 15.35 | 15.5 | 702100.0 | 15.5 |
2021-02-02 | 15.55 | 15.2 | 15.34 | 15.31 | 649300.0 | 15.31 |
2021-02-01 | 15.13 | 14.61 | 14.76 | 15.12 | 637200.0 | 15.12 |
2021-01-29 | 15.05 | 14.49 | 15.01 | 14.67 | 837700.0 | 14.67 |
2021-01-28 | 15.53 | 14.94 | 15.26 | 15.06 | 792500.0 | 15.06 |
2021-01-27 | 15.53 | 15.19 | 15.23 | 15.3 | 1128300.0 | 15.3 |
2021-01-26 | 15.33 | 15.12 | 15.17 | 15.3 | 628600.0 | 15.3 |
2021-01-25 | 15.27 | 15.07 | 15.25 | 15.15 | 619500.0 | 15.15 |
2021-01-22 | 15.3 | 15.12 | 15.25 | 15.28 | 529100.0 | 15.28 |
2021-01-21 | 15.5 | 15.19 | 15.46 | 15.27 | 489900.0 | 15.27 |
2021-01-20 | 15.33 | 15.1 | 15.28 | 15.28 | 508800.0 | 15.28 |
2021-01-19 | 15.21 | 14.82 | 14.94 | 15.13 | 2103200.0 | 15.13 |
2021-01-15 | 14.99 | 14.81 | 14.81 | 14.91 | 429000.0 | 14.91 |
2021-01-14 | 14.99 | 14.61 | 14.65 | 14.86 | 513100.0 | 14.86 |
2021-01-13 | 14.68 | 14.53 | 14.63 | 14.65 | 363100.0 | 14.65 |
2021-01-12 | 14.68 | 14.52 | 14.66 | 14.59 | 388300.0 | 14.59 |
2021-01-11 | 14.86 | 14.59 | 14.75 | 14.61 | 457900.0 | 14.61 |
2021-01-08 | 14.83 | 14.63 | 14.75 | 14.8 | 579500.0 | 14.8 |
2021-01-07 | 14.71 | 14.47 | 14.48 | 14.65 | 525800.0 | 14.65 |
2021-01-06 | 14.48 | 14.26 | 14.39 | 14.4 | 643000.0 | 14.4 |
2021-01-05 | 14.36 | 14.23 | 14.24 | 14.28 | 464500.0 | 14.28 |
2021-01-04 | 14.51 | 14.01 | 14.46 | 14.21 | 913000.0 | 14.21 |
2020-12-31 | 14.46 | 14.17 | 14.29 | 14.42 | 559900.0 | 14.42 |
2020-12-30 | 14.44 | 14.26 | 14.35 | 14.29 | 483800.0 | 14.29 |
2020-12-29 | 14.31 | 14.05 | 14.14 | 14.25 | 751000.0 | 14.25 |
2020-12-28 | 14.33 | 14.11 | 14.24 | 14.14 | 587300.0 | 14.14 |
2020-12-24 | 14.49 | 14.1 | 14.31 | 14.13 | 331600.0 | 14.13 |
2020-12-23 | 14.42 | 14.22 | 14.33 | 14.33 | 389800.0 | 14.33 |
2020-12-22 | 14.51 | 14.19 | 14.28 | 14.27 | 1079600.0 | 14.27 |
2020-12-21 | 14.38 | 13.96 | 14.0 | 14.19 | 674900.0 | 14.19 |
2020-12-18 | 14.33 | 14.06 | 14.18 | 14.19 | 1378300.0 | 14.19 |
2020-12-17 | 14.31 | 13.94 | 14.22 | 14.24 | 794900.0 | 14.24 |
2020-12-16 | 14.32 | 14.15 | 14.2 | 14.27 | 626900.0 | 14.27 |
2020-12-15 | 14.2 | 13.93 | 14.0 | 14.17 | 640900.0 | 14.17 |
2020-12-14 | 14.07 | 13.83 | 13.95 | 13.92 | 693900.0 | 13.92 |
2020-12-11 | 13.93 | 13.7 | 13.75 | 13.87 | 400100.0 | 13.87 |
2020-12-10 | 13.87 | 13.55 | 13.56 | 13.82 | 701000.0 | 13.82 |
2020-12-09 | 13.93 | 13.65 | 13.88 | 13.69 | 469400.0 | 13.69 |
2020-12-08 | 13.89 | 13.64 | 13.7 | 13.8 | 461700.0 | 13.8 |
2020-12-07 | 13.95 | 13.56 | 13.92 | 13.72 | 797900.0 | 13.72 |
2020-12-04 | 14.1 | 13.88 | 14.0 | 13.92 | 646000.0 | 13.92 |
2020-12-03 | 14.0 | 13.55 | 13.68 | 13.93 | 652000.0 | 13.93 |
2020-12-02 | 13.8 | 13.48 | 13.51 | 13.68 | 609200.0 | 13.68 |
2020-12-01 | 13.58 | 13.36 | 13.5 | 13.54 | 575300.0 | 13.54 |
2020-11-30 | 13.65 | 13.31 | 13.61 | 13.34 | 761600.0 | 13.34 |
2020-11-27 | 13.68 | 13.5 | 13.5 | 13.61 | 453600.0 | 13.61 |
2020-11-25 | 13.49 | 13.26 | 13.36 | 13.45 | 409000.0 | 13.45 |
2020-11-24 | 13.53 | 13.23 | 13.42 | 13.35 | 790000.0 | 13.35 |
2020-11-23 | 13.23 | 12.95 | 12.98 | 13.14 | 512700.0 | 13.14 |
2020-11-20 | 12.96 | 12.83 | 12.94 | 12.89 | 393100.0 | 12.89 |
2020-11-19 | 12.98 | 12.76 | 12.77 | 12.98 | 562400.0 | 12.98 |
2020-11-18 | 13.16 | 12.72 | 12.96 | 12.72 | 751900.0 | 12.72 |
2020-11-17 | 12.98 | 12.78 | 12.88 | 12.95 | 640300.0 | 12.95 |
2020-11-16 | 13.08 | 12.65 | 12.77 | 12.89 | 1077600.0 | 12.89 |
2020-11-13 | 12.43 | 12.24 | 12.31 | 12.43 | 581300.0 | 12.43 |
2020-11-12 | 12.42 | 12.2 | 12.35 | 12.26 | 1127900.0 | 12.26 |
2020-11-11 | 12.42 | 11.98 | 12.06 | 12.39 | 1614700.0 | 12.39 |
2020-11-10 | 12.03 | 11.55 | 11.56 | 11.98 | 868200.0 | 11.98 |
2020-11-09 | 12.06 | 11.24 | 11.98 | 11.49 | 1626800.0 | 11.49 |
2020-11-06 | 11.84 | 11.31 | 11.84 | 11.4 | 1189100.0 | 11.4 |
2020-11-05 | 12.25 | 12.05 | 12.06 | 12.09 | 1249600.0 | 11.75 |
2020-11-04 | 12.06 | 11.39 | 11.68 | 11.94 | 804900.0 | 11.6 |
2020-11-03 | 11.83 | 11.51 | 11.64 | 11.76 | 694300.0 | 11.43 |
2020-11-02 | 11.71 | 11.32 | 11.35 | 11.49 | 731700.0 | 11.17 |
2020-10-30 | 11.2 | 10.83 | 11.04 | 11.2 | 1085100.0 | 10.89 |
2020-10-29 | 11.25 | 11.01 | 11.09 | 11.19 | 922800.0 | 10.88 |
2020-10-28 | 11.31 | 11.03 | 11.15 | 11.13 | 794700.0 | 10.82 |
2020-10-27 | 11.48 | 11.26 | 11.34 | 11.34 | 570800.0 | 11.02 |
2020-10-26 | 11.46 | 11.15 | 11.41 | 11.3 | 491500.0 | 10.98 |
2020-10-23 | 11.55 | 11.35 | 11.4 | 11.53 | 338100.0 | 11.21 |
2020-10-22 | 11.3 | 11.08 | 11.2 | 11.29 | 484800.0 | 10.97 |
2020-10-21 | 11.36 | 11.21 | 11.32 | 11.23 | 432300.0 | 10.91 |
2020-10-20 | 11.41 | 11.26 | 11.41 | 11.32 | 538300.0 | 11.0 |
2020-10-19 | 11.68 | 11.32 | 11.63 | 11.33 | 697700.0 | 11.01 |
2020-10-16 | 11.84 | 11.63 | 11.77 | 11.63 | 470200.0 | 11.3 |
2020-10-15 | 11.94 | 11.82 | 11.84 | 11.83 | 362300.0 | 11.5 |
2020-10-14 | 12.0 | 11.84 | 11.88 | 11.94 | 485400.0 | 11.6 |
2020-10-13 | 11.97 | 11.84 | 11.9 | 11.88 | 397400.0 | 11.55 |
2020-10-12 | 12.15 | 11.85 | 12.12 | 11.96 | 518200.0 | 11.62 |
2020-10-09 | 12.11 | 11.97 | 12.05 | 12.04 | 533400.0 | 11.7 |
2020-10-08 | 12.06 | 11.8 | 11.83 | 12.05 | 713100.0 | 11.71 |
2020-10-07 | 11.93 | 11.75 | 11.89 | 11.8 | 460000.0 | 11.47 |
2020-10-06 | 12.0 | 11.74 | 12.0 | 11.77 | 644500.0 | 11.44 |
2020-10-05 | 11.96 | 11.83 | 11.85 | 11.91 | 659400.0 | 11.58 |
2020-10-02 | 11.85 | 11.33 | 11.71 | 11.76 | 781300.0 | 11.43 |
2020-10-01 | 11.87 | 11.54 | 11.67 | 11.86 | 494500.0 | 11.53 |
2020-09-30 | 11.7 | 11.5 | 11.5 | 11.57 | 650800.0 | 11.24 |
2020-09-29 | 11.56 | 11.37 | 11.46 | 11.48 | 528200.0 | 11.16 |
2020-09-28 | 11.54 | 11.36 | 11.37 | 11.46 | 648000.0 | 11.14 |
2020-09-25 | 11.29 | 10.95 | 11.0 | 11.27 | 415300.0 | 10.95 |
2020-09-24 | 11.21 | 10.81 | 11.0 | 11.0 | 596100.0 | 10.69 |
2020-09-23 | 11.42 | 10.98 | 11.37 | 11.02 | 472700.0 | 10.71 |
2020-09-22 | 11.46 | 11.29 | 11.29 | 11.37 | 373200.0 | 11.05 |
2020-09-21 | 11.35 | 11.17 | 11.19 | 11.26 | 689900.0 | 10.94 |
2020-09-18 | 11.69 | 11.47 | 11.65 | 11.5 | 582600.0 | 11.18 |
2020-09-17 | 11.67 | 11.4 | 11.43 | 11.56 | 535300.0 | 11.23 |
2020-09-16 | 11.9 | 11.7 | 11.76 | 11.74 | 446700.0 | 11.41 |
2020-09-15 | 11.85 | 11.68 | 11.75 | 11.74 | 365500.0 | 11.41 |
2020-09-14 | 11.76 | 11.45 | 11.45 | 11.68 | 568200.0 | 11.35 |
2020-09-11 | 11.51 | 11.34 | 11.39 | 11.43 | 538000.0 | 11.11 |
2020-09-10 | 11.48 | 11.24 | 11.3 | 11.29 | 773800.0 | 10.97 |
2020-09-09 | 11.42 | 11.24 | 11.3 | 11.3 | 569600.0 | 10.98 |
2020-09-08 | 11.3 | 10.77 | 10.9 | 11.15 | 800300.0 | 10.84 |
2020-09-04 | 11.2 | 10.75 | 11.14 | 10.92 | 899600.0 | 10.61 |
2020-09-03 | 11.39 | 10.98 | 11.3 | 11.04 | 704300.0 | 10.73 |
2020-09-02 | 11.41 | 11.18 | 11.22 | 11.33 | 551600.0 | 11.01 |
2020-09-01 | 11.31 | 11.17 | 11.22 | 11.28 | 500500.0 | 10.96 |
2020-08-31 | 11.3 | 11.12 | 11.21 | 11.22 | 508700.0 | 10.9 |
2020-08-28 | 11.25 | 11.02 | 11.17 | 11.21 | 496200.0 | 10.89 |
2020-08-27 | 11.11 | 10.93 | 10.98 | 11.08 | 533600.0 | 10.77 |
2020-08-26 | 11.25 | 10.98 | 11.25 | 10.99 | 745700.0 | 10.68 |
2020-08-25 | 11.36 | 11.08 | 11.35 | 11.15 | 526300.0 | 10.84 |
2020-08-24 | 11.33 | 10.99 | 11.07 | 11.28 | 974700.0 | 10.96 |
2020-08-21 | 11.04 | 10.89 | 11.0 | 10.99 | 899400.0 | 10.68 |
2020-08-20 | 11.12 | 10.96 | 11.01 | 11.01 | 478700.0 | 10.7 |
2020-08-19 | 11.23 | 11.05 | 11.2 | 11.1 | 816400.0 | 10.79 |
2020-08-18 | 11.45 | 11.13 | 11.45 | 11.21 | 1131500.0 | 10.89 |
2020-08-17 | 11.84 | 11.36 | 11.78 | 11.48 | 982700.0 | 11.16 |
2020-08-14 | 11.71 | 11.52 | 11.7 | 11.65 | 821000.0 | 11.32 |
2020-08-13 | 11.97 | 11.63 | 11.67 | 11.74 | 693600.0 | 11.41 |
2020-08-12 | 11.96 | 11.67 | 11.87 | 11.69 | 452700.0 | 11.36 |
2020-08-11 | 12.04 | 11.7 | 11.93 | 11.72 | 1024400.0 | 11.39 |
2020-08-10 | 12.03 | 11.61 | 11.65 | 11.93 | 1363900.0 | 11.59 |
2020-08-07 | 11.65 | 11.42 | 11.5 | 11.63 | 1487300.0 | 11.3 |
2020-08-06 | 12.09 | 11.9 | 12.08 | 11.97 | 1298600.0 | 11.32 |
2020-08-05 | 12.06 | 11.81 | 11.93 | 11.95 | 1277400.0 | 11.3 |
2020-08-04 | 11.69 | 11.36 | 11.53 | 11.63 | 1062900.0 | 11.0 |
2020-08-03 | 11.56 | 11.1 | 11.22 | 11.53 | 1083200.0 | 10.91 |
2020-07-31 | 11.46 | 10.9 | 11.25 | 11.04 | 1311600.0 | 10.44 |
2020-07-30 | 11.06 | 10.62 | 10.7 | 11.02 | 1181600.0 | 10.42 |
2020-07-29 | 10.84 | 10.65 | 10.74 | 10.8 | 555100.0 | 10.22 |
2020-07-28 | 10.73 | 10.57 | 10.7 | 10.68 | 456200.0 | 10.1 |
2020-07-27 | 10.9 | 10.69 | 10.9 | 10.73 | 543400.0 | 10.15 |
2020-07-24 | 10.99 | 10.82 | 10.96 | 10.89 | 559800.0 | 10.3 |
2020-07-23 | 11.22 | 10.91 | 11.07 | 10.99 | 706900.0 | 10.4 |
2020-07-22 | 11.07 | 10.77 | 10.85 | 11.05 | 471800.0 | 10.45 |
2020-07-21 | 10.88 | 10.67 | 10.7 | 10.82 | 699300.0 | 10.23 |
2020-07-20 | 10.76 | 10.61 | 10.76 | 10.7 | 625000.0 | 10.12 |
2020-07-17 | 10.76 | 10.61 | 10.65 | 10.73 | 496400.0 | 10.15 |
2020-07-16 | 10.71 | 10.47 | 10.52 | 10.63 | 404900.0 | 10.05 |
2020-07-15 | 10.65 | 10.43 | 10.5 | 10.64 | 670700.0 | 10.06 |
2020-07-14 | 10.39 | 10.14 | 10.23 | 10.37 | 1094300.0 | 9.81 |
2020-07-13 | 10.41 | 10.18 | 10.27 | 10.21 | 555500.0 | 9.66 |
2020-07-10 | 10.16 | 9.87 | 9.96 | 10.15 | 691800.0 | 9.6 |
2020-07-09 | 10.37 | 9.96 | 10.35 | 10.02 | 986600.0 | 9.48 |
2020-07-08 | 10.41 | 10.2 | 10.21 | 10.35 | 620300.0 | 9.79 |
2020-07-07 | 10.37 | 10.08 | 10.21 | 10.19 | 854500.0 | 9.64 |
2020-07-06 | 10.69 | 10.26 | 10.69 | 10.33 | 1253100.0 | 9.77 |
2020-07-02 | 10.59 | 10.34 | 10.54 | 10.42 | 476700.0 | 9.86 |
2020-07-01 | 10.61 | 10.22 | 10.52 | 10.32 | 553900.0 | 9.76 |
2020-06-30 | 10.56 | 10.24 | 10.24 | 10.47 | 761900.0 | 9.9 |
2020-06-29 | 10.35 | 10.08 | 10.3 | 10.24 | 512400.0 | 9.69 |
2020-06-26 | 10.25 | 10.02 | 10.2 | 10.17 | 623300.0 | 9.62 |
2020-06-25 | 10.4 | 10.13 | 10.21 | 10.26 | 490800.0 | 9.7 |
2020-06-24 | 10.51 | 10.05 | 10.5 | 10.33 | 839000.0 | 9.77 |
2020-06-23 | 10.84 | 10.53 | 10.81 | 10.56 | 658400.0 | 9.99 |
2020-06-22 | 10.74 | 10.56 | 10.74 | 10.68 | 610100.0 | 10.1 |
2020-06-19 | 11.11 | 10.68 | 11.07 | 10.82 | 998900.0 | 10.23 |
2020-06-18 | 10.97 | 10.58 | 10.64 | 10.66 | 635500.0 | 10.08 |
2020-06-17 | 11.19 | 10.67 | 11.12 | 10.72 | 824600.0 | 10.14 |
2020-06-16 | 11.34 | 10.95 | 11.3 | 11.04 | 1198400.0 | 10.44 |
2020-06-15 | 11.11 | 10.42 | 10.45 | 10.95 | 895200.0 | 10.36 |
2020-06-12 | 10.92 | 10.51 | 10.72 | 10.91 | 698600.0 | 10.32 |
2020-06-11 | 10.81 | 10.12 | 10.54 | 10.29 | 2370400.0 | 9.73 |
2020-06-10 | 11.46 | 10.91 | 11.45 | 11.14 | 1189300.0 | 10.54 |
2020-06-09 | 11.67 | 11.36 | 11.56 | 11.48 | 1199100.0 | 10.86 |
2020-06-08 | 11.98 | 11.7 | 11.7 | 11.83 | 1448300.0 | 11.19 |
2020-06-05 | 11.96 | 11.42 | 11.85 | 11.5 | 974000.0 | 10.88 |
2020-06-04 | 11.63 | 11.23 | 11.47 | 11.48 | 729900.0 | 10.86 |
2020-06-03 | 11.73 | 11.46 | 11.51 | 11.61 | 973700.0 | 10.98 |
2020-06-02 | 11.45 | 11.21 | 11.38 | 11.32 | 1108400.0 | 10.71 |
2020-06-01 | 11.44 | 11.14 | 11.21 | 11.31 | 602200.0 | 10.7 |
2020-05-29 | 11.36 | 11.04 | 11.25 | 11.14 | 998600.0 | 10.54 |
2020-05-28 | 11.67 | 11.28 | 11.52 | 11.36 | 761400.0 | 10.75 |
2020-05-27 | 11.79 | 11.24 | 11.6 | 11.47 | 844000.0 | 10.85 |
2020-05-26 | 11.78 | 11.41 | 11.49 | 11.51 | 1053500.0 | 10.89 |
2020-05-22 | 11.35 | 11.08 | 11.16 | 11.15 | 643900.0 | 10.55 |
2020-05-21 | 11.34 | 10.99 | 11.08 | 11.14 | 710600.0 | 10.54 |
2020-05-20 | 11.12 | 10.9 | 11.02 | 10.99 | 692800.0 | 10.4 |
2020-05-19 | 11.08 | 10.66 | 10.7 | 10.89 | 862900.0 | 10.3 |
2020-05-18 | 10.78 | 10.44 | 10.62 | 10.68 | 1477300.0 | 10.1 |
2020-05-15 | 10.45 | 10.03 | 10.18 | 10.35 | 836300.0 | 9.79 |
2020-05-14 | 10.34 | 9.23 | 9.56 | 10.33 | 1601300.0 | 9.77 |
2020-05-13 | 10.74 | 9.72 | 10.74 | 9.93 | 2140300.0 | 9.39 |
2020-05-12 | 11.13 | 10.88 | 11.0 | 11.06 | 1592400.0 | 10.16 |
2020-05-11 | 11.02 | 10.73 | 10.9 | 10.95 | 1443700.0 | 10.06 |
2020-05-08 | 11.09 | 10.79 | 10.8 | 10.92 | 1240500.0 | 10.03 |
2020-05-07 | 11.09 | 10.66 | 11.0 | 10.77 | 1621500.0 | 9.89 |
2020-05-06 | 11.09 | 10.7 | 11.02 | 10.86 | 1266200.0 | 9.98 |
2020-05-05 | 11.23 | 10.47 | 10.75 | 10.83 | 3252400.0 | 9.95 |
2020-05-04 | 9.99 | 9.46 | 9.68 | 9.94 | 1028100.0 | 9.13 |
2020-05-01 | 9.96 | 9.47 | 9.94 | 9.86 | 1653300.0 | 9.06 |
2020-04-30 | 10.66 | 10.19 | 10.62 | 10.26 | 1091100.0 | 9.42 |
2020-04-29 | 10.84 | 10.23 | 10.48 | 10.71 | 1156600.0 | 9.84 |
2020-04-28 | 10.37 | 9.67 | 10.23 | 10.02 | 1469300.0 | 9.2 |
2020-04-27 | 9.98 | 9.4 | 9.72 | 9.87 | 1623400.0 | 9.07 |
2020-04-24 | 9.31 | 8.75 | 8.85 | 9.2 | 1539400.0 | 8.45 |
2020-04-23 | 8.86 | 8.52 | 8.59 | 8.7 | 591500.0 | 7.99 |
2020-04-22 | 8.84 | 8.52 | 8.8 | 8.64 | 576900.0 | 7.94 |
2020-04-21 | 8.81 | 8.32 | 8.51 | 8.62 | 805100.0 | 7.92 |
2020-04-20 | 9.08 | 8.61 | 8.87 | 8.72 | 843100.0 | 8.01 |
2020-04-17 | 9.38 | 8.81 | 9.25 | 8.98 | 1035800.0 | 8.25 |
2020-04-16 | 9.31 | 8.72 | 9.15 | 8.81 | 959000.0 | 8.09 |
2020-04-15 | 9.27 | 8.69 | 9.01 | 9.13 | 1062100.0 | 8.39 |
2020-04-14 | 9.88 | 9.31 | 9.63 | 9.38 | 1231500.0 | 8.62 |
2020-04-13 | 9.27 | 8.16 | 9.03 | 9.15 | 2156700.0 | 8.4 |
2020-04-09 | 9.89 | 8.8 | 8.86 | 9.09 | 2423300.0 | 8.35 |
2020-04-08 | 8.86 | 8.03 | 8.27 | 8.43 | 1579700.0 | 7.74 |
2020-04-07 | 8.36 | 7.52 | 7.52 | 7.92 | 1643100.0 | 7.27 |
2020-04-06 | 8.1 | 7.08 | 7.3 | 7.3 | 1594400.0 | 6.71 |
2020-04-03 | 7.0 | 6.31 | 6.9 | 6.64 | 1216900.0 | 6.1 |
2020-04-02 | 7.18 | 6.76 | 6.88 | 6.9 | 966400.0 | 6.34 |
2020-04-01 | 7.38 | 6.84 | 7.15 | 7.07 | 1200300.0 | 6.49 |
2020-03-31 | 8.01 | 7.55 | 8.0 | 7.64 | 1245900.0 | 7.02 |
2020-03-30 | 8.38 | 7.71 | 8.38 | 7.9 | 1343700.0 | 7.26 |
2020-03-27 | 9.09 | 8.04 | 8.66 | 8.44 | 1618200.0 | 7.75 |
2020-03-26 | 9.47 | 7.75 | 7.79 | 8.67 | 2110500.0 | 7.96 |
2020-03-25 | 8.88 | 7.1 | 7.17 | 7.54 | 2938900.0 | 6.93 |
2020-03-24 | 7.99 | 7.0 | 7.2 | 7.0 | 1659300.0 | 6.43 |
2020-03-23 | 7.65 | 6.27 | 7.53 | 6.81 | 2538300.0 | 6.26 |
2020-03-20 | 9.23 | 7.84 | 8.11 | 7.97 | 3081000.0 | 7.32 |
2020-03-19 | 8.45 | 5.42 | 6.75 | 7.95 | 3459000.0 | 7.3 |
2020-03-18 | 7.9 | 5.71 | 7.9 | 6.95 | 3688100.0 | 6.38 |
2020-03-17 | 8.91 | 7.21 | 8.78 | 8.35 | 3692500.0 | 7.67 |
2020-03-16 | 9.56 | 8.6 | 9.15 | 8.64 | 2927300.0 | 7.94 |
2020-03-13 | 11.5 | 10.33 | 11.39 | 10.57 | 1899900.0 | 9.71 |
2020-03-12 | 11.14 | 8.59 | 11.0 | 10.91 | 2778200.0 | 10.02 |
2020-03-11 | 12.83 | 12.01 | 12.74 | 12.2 | 1094000.0 | 11.21 |
2020-03-10 | 13.25 | 12.7 | 12.95 | 13.05 | 1073800.0 | 11.99 |
2020-03-09 | 13.17 | 12.16 | 13.14 | 12.54 | 1707900.0 | 11.52 |
2020-03-06 | 14.08 | 13.67 | 13.97 | 13.93 | 1318200.0 | 12.8 |
2020-03-05 | 14.42 | 13.94 | 14.11 | 14.27 | 968200.0 | 13.11 |
2020-03-04 | 14.39 | 14.01 | 14.16 | 14.33 | 829000.0 | 13.16 |
2020-03-03 | 14.63 | 13.92 | 14.13 | 13.96 | 1846900.0 | 12.82 |
2020-03-02 | 14.12 | 13.3 | 13.33 | 14.08 | 1820400.0 | 12.93 |
2020-02-28 | 13.88 | 12.95 | 13.76 | 13.2 | 3549600.0 | 12.12 |
2020-02-27 | 15.2 | 14.31 | 15.16 | 14.6 | 1892900.0 | 13.04 |
2020-02-26 | 15.55 | 15.0 | 15.02 | 15.33 | 1274300.0 | 13.7 |
2020-02-25 | 15.75 | 14.83 | 15.7 | 15.04 | 1527400.0 | 13.44 |
2020-02-24 | 15.87 | 15.47 | 15.82 | 15.63 | 1464000.0 | 13.96 |
2020-02-21 | 16.4 | 15.83 | 15.85 | 15.99 | 1877300.0 | 14.28 |
2020-02-20 | 15.72 | 15.3 | 15.3 | 15.7 | 982700.0 | 14.03 |
2020-02-19 | 15.28 | 15.19 | 15.25 | 15.21 | 467600.0 | 13.59 |
2020-02-18 | 15.36 | 15.2 | 15.2 | 15.28 | 659300.0 | 13.65 |