名前 | The Joint Corp. Common Stock |
ティッカー | JYNT |
国 | United States |
上場年 | 2014.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 38.72 | 36.81 | 37.97 | 37.7 | 150800.0 | 37.7 |
2021-02-12 | 39.0 | 35.24 | 36.54 | 37.82 | 132900.0 | 37.82 |
2021-02-11 | 37.99 | 35.42 | 36.6 | 37.04 | 93400.0 | 37.04 |
2021-02-10 | 38.92 | 35.22 | 38.59 | 36.44 | 150000.0 | 36.44 |
2021-02-09 | 38.96 | 36.63 | 38.22 | 38.39 | 134000.0 | 38.39 |
2021-02-08 | 38.19 | 35.91 | 36.0 | 38.04 | 124800.0 | 38.04 |
2021-02-05 | 35.86 | 34.79 | 34.91 | 35.61 | 105600.0 | 35.61 |
2021-02-04 | 35.1 | 34.5 | 34.79 | 34.74 | 59900.0 | 34.74 |
2021-02-03 | 35.0 | 33.5 | 34.55 | 34.64 | 91300.0 | 34.64 |
2021-02-02 | 35.6 | 33.98 | 35.29 | 34.67 | 64200.0 | 34.67 |
2021-02-01 | 35.79 | 31.77 | 32.7 | 35.1 | 208500.0 | 35.1 |
2021-01-29 | 34.12 | 32.35 | 33.0 | 32.53 | 116200.0 | 32.53 |
2021-01-28 | 33.72 | 31.69 | 31.99 | 33.04 | 149100.0 | 33.04 |
2021-01-27 | 33.4 | 29.72 | 30.34 | 31.48 | 556700.0 | 31.48 |
2021-01-26 | 31.28 | 30.0 | 30.03 | 31.05 | 126800.0 | 31.05 |
2021-01-25 | 30.48 | 29.15 | 30.0 | 29.93 | 69900.0 | 29.93 |
2021-01-22 | 29.88 | 28.89 | 29.55 | 29.82 | 184200.0 | 29.82 |
2021-01-21 | 29.84 | 28.48 | 29.03 | 29.66 | 59000.0 | 29.66 |
2021-01-20 | 29.71 | 27.86 | 28.41 | 29.12 | 122800.0 | 29.12 |
2021-01-19 | 29.99 | 27.51 | 29.49 | 28.24 | 105700.0 | 28.24 |
2021-01-15 | 28.93 | 27.77 | 28.58 | 28.33 | 81800.0 | 28.33 |
2021-01-14 | 29.27 | 28.75 | 29.08 | 28.77 | 32500.0 | 28.77 |
2021-01-13 | 29.17 | 28.41 | 28.91 | 28.61 | 46400.0 | 28.61 |
2021-01-12 | 28.99 | 28.4 | 28.4 | 28.75 | 30700.0 | 28.75 |
2021-01-11 | 29.12 | 28.41 | 28.75 | 28.58 | 43900.0 | 28.58 |
2021-01-08 | 29.6 | 28.01 | 28.75 | 28.88 | 103900.0 | 28.88 |
2021-01-07 | 29.98 | 28.29 | 29.4 | 29.01 | 60800.0 | 29.01 |
2021-01-06 | 29.92 | 27.92 | 29.17 | 29.32 | 183300.0 | 29.32 |
2021-01-05 | 29.24 | 26.63 | 27.19 | 28.17 | 132900.0 | 28.17 |
2021-01-04 | 28.26 | 26.28 | 26.75 | 27.27 | 139700.0 | 27.27 |
2020-12-31 | 26.75 | 25.73 | 25.73 | 26.26 | 78000.0 | 26.26 |
2020-12-30 | 26.3 | 25.39 | 25.81 | 25.75 | 64800.0 | 25.75 |
2020-12-29 | 26.05 | 25.13 | 25.61 | 25.95 | 66200.0 | 25.95 |
2020-12-28 | 26.23 | 25.34 | 25.76 | 25.65 | 59700.0 | 25.65 |
2020-12-24 | 25.75 | 24.96 | 25.75 | 25.54 | 72500.0 | 25.54 |
2020-12-23 | 26.09 | 25.62 | 26.04 | 25.95 | 38200.0 | 25.95 |
2020-12-22 | 26.43 | 25.6 | 25.86 | 25.92 | 69200.0 | 25.92 |
2020-12-21 | 26.83 | 25.02 | 26.16 | 25.82 | 97500.0 | 25.82 |
2020-12-18 | 27.1 | 26.54 | 26.73 | 26.61 | 115300.0 | 26.61 |
2020-12-17 | 27.49 | 25.98 | 25.98 | 26.56 | 107500.0 | 26.56 |
2020-12-16 | 26.4 | 25.82 | 26.29 | 25.92 | 70600.0 | 25.92 |
2020-12-15 | 26.33 | 25.86 | 25.94 | 26.11 | 82800.0 | 26.11 |
2020-12-14 | 26.69 | 25.85 | 26.64 | 25.93 | 64700.0 | 25.93 |
2020-12-11 | 26.98 | 26.0 | 26.48 | 26.38 | 86100.0 | 26.38 |
2020-12-10 | 27.22 | 26.24 | 26.25 | 26.67 | 86600.0 | 26.67 |
2020-12-09 | 27.11 | 25.9 | 26.6 | 26.27 | 169400.0 | 26.27 |
2020-12-08 | 26.99 | 26.06 | 26.58 | 26.43 | 82200.0 | 26.43 |
2020-12-07 | 27.64 | 26.19 | 26.56 | 27.07 | 67700.0 | 27.07 |
2020-12-04 | 27.11 | 26.06 | 26.46 | 26.67 | 70200.0 | 26.67 |
2020-12-03 | 27.91 | 26.24 | 26.24 | 26.47 | 60200.0 | 26.47 |
2020-12-02 | 27.12 | 25.59 | 25.73 | 26.28 | 74800.0 | 26.28 |
2020-12-01 | 26.92 | 25.45 | 25.45 | 25.87 | 83300.0 | 25.87 |
2020-11-30 | 26.43 | 24.6 | 26.23 | 25.1 | 88600.0 | 25.1 |
2020-11-27 | 26.47 | 25.8 | 25.91 | 26.28 | 13300.0 | 26.28 |
2020-11-25 | 26.49 | 25.09 | 25.33 | 26.04 | 49100.0 | 26.04 |
2020-11-24 | 26.61 | 24.92 | 25.84 | 25.56 | 92500.0 | 25.56 |
2020-11-23 | 27.0 | 25.75 | 27.0 | 25.83 | 137100.0 | 25.83 |
2020-11-20 | 26.77 | 25.2 | 25.41 | 26.77 | 179000.0 | 26.77 |
2020-11-19 | 26.03 | 25.1 | 25.57 | 25.75 | 36900.0 | 25.75 |
2020-11-18 | 26.44 | 25.15 | 25.15 | 25.56 | 83600.0 | 25.56 |
2020-11-17 | 25.57 | 24.85 | 24.89 | 25.3 | 72100.0 | 25.3 |
2020-11-16 | 26.12 | 25.0 | 25.25 | 25.29 | 94300.0 | 25.29 |
2020-11-13 | 25.78 | 24.7 | 25.76 | 24.99 | 78800.0 | 24.99 |
2020-11-12 | 25.75 | 24.54 | 24.54 | 25.52 | 96200.0 | 25.52 |
2020-11-11 | 25.96 | 24.33 | 25.72 | 24.74 | 125500.0 | 24.74 |
2020-11-10 | 25.98 | 23.61 | 23.83 | 25.35 | 262300.0 | 25.35 |
2020-11-09 | 24.77 | 22.69 | 23.28 | 23.54 | 158900.0 | 23.54 |
2020-11-06 | 22.96 | 19.0 | 21.0 | 21.14 | 353400.0 | 21.14 |
2020-11-05 | 20.57 | 19.53 | 19.65 | 20.39 | 68600.0 | 20.39 |
2020-11-04 | 20.12 | 19.12 | 19.12 | 19.73 | 78300.0 | 19.73 |
2020-11-03 | 19.53 | 18.53 | 18.81 | 19.48 | 44300.0 | 19.48 |
2020-11-02 | 19.21 | 18.18 | 18.94 | 18.5 | 112200.0 | 18.5 |
2020-10-30 | 19.79 | 18.41 | 19.25 | 18.74 | 82300.0 | 18.74 |
2020-10-29 | 19.38 | 18.19 | 18.5 | 19.27 | 58600.0 | 19.27 |
2020-10-28 | 18.79 | 18.1 | 18.63 | 18.7 | 41500.0 | 18.7 |
2020-10-27 | 19.11 | 18.57 | 18.95 | 18.97 | 27700.0 | 18.97 |
2020-10-26 | 19.45 | 18.89 | 18.98 | 18.94 | 58500.0 | 18.94 |
2020-10-23 | 19.19 | 18.78 | 18.9 | 19.07 | 42500.0 | 19.07 |
2020-10-22 | 18.75 | 17.84 | 18.23 | 18.64 | 50900.0 | 18.64 |
2020-10-21 | 18.7 | 17.8 | 18.67 | 18.03 | 41600.0 | 18.03 |
2020-10-20 | 18.75 | 18.4 | 18.63 | 18.53 | 20200.0 | 18.53 |
2020-10-19 | 19.28 | 18.19 | 18.99 | 18.4 | 53400.0 | 18.4 |
2020-10-16 | 19.13 | 18.68 | 18.68 | 19.06 | 58800.0 | 19.06 |
2020-10-15 | 19.1 | 17.78 | 17.78 | 18.8 | 48100.0 | 18.8 |
2020-10-14 | 18.67 | 17.63 | 18.67 | 18.09 | 33600.0 | 18.09 |
2020-10-13 | 18.96 | 18.49 | 18.87 | 18.52 | 23600.0 | 18.52 |
2020-10-12 | 19.49 | 18.6 | 18.75 | 19.12 | 39900.0 | 19.12 |
2020-10-09 | 18.83 | 18.31 | 18.69 | 18.68 | 40800.0 | 18.68 |
2020-10-08 | 18.69 | 18.23 | 18.6 | 18.38 | 21000.0 | 18.38 |
2020-10-07 | 18.69 | 16.38 | 18.2 | 18.51 | 37500.0 | 18.51 |
2020-10-06 | 18.25 | 17.67 | 18.0 | 17.9 | 79200.0 | 17.9 |
2020-10-05 | 18.25 | 17.35 | 17.99 | 18.0 | 87200.0 | 18.0 |
2020-10-02 | 18.25 | 17.05 | 17.12 | 17.9 | 74800.0 | 17.9 |
2020-10-01 | 17.7 | 17.14 | 17.53 | 17.51 | 38600.0 | 17.51 |
2020-09-30 | 17.82 | 17.14 | 17.48 | 17.39 | 30500.0 | 17.39 |
2020-09-29 | 17.71 | 17.18 | 17.52 | 17.4 | 23800.0 | 17.4 |
2020-09-28 | 17.9 | 17.27 | 17.52 | 17.52 | 54700.0 | 17.52 |
2020-09-25 | 17.58 | 16.22 | 16.42 | 17.35 | 35100.0 | 17.35 |
2020-09-24 | 16.67 | 16.03 | 16.27 | 16.57 | 75600.0 | 16.57 |
2020-09-23 | 16.94 | 16.55 | 16.6 | 16.57 | 47100.0 | 16.57 |
2020-09-22 | 17.06 | 16.31 | 17.06 | 16.64 | 23400.0 | 16.64 |
2020-09-21 | 17.42 | 16.52 | 17.3 | 16.91 | 50900.0 | 16.91 |
2020-09-18 | 17.97 | 17.3 | 17.3 | 17.75 | 100700.0 | 17.75 |
2020-09-17 | 17.72 | 17.11 | 17.11 | 17.3 | 24500.0 | 17.3 |
2020-09-16 | 17.92 | 17.11 | 17.92 | 17.42 | 42100.0 | 17.42 |
2020-09-15 | 18.23 | 17.82 | 17.99 | 17.88 | 26600.0 | 17.88 |
2020-09-14 | 18.02 | 17.7 | 17.7 | 17.95 | 21400.0 | 17.95 |
2020-09-11 | 18.43 | 17.5 | 18.4 | 17.56 | 48600.0 | 17.56 |
2020-09-10 | 18.45 | 17.97 | 18.2 | 18.37 | 70200.0 | 18.37 |
2020-09-09 | 18.29 | 17.41 | 17.5 | 18.2 | 44200.0 | 18.2 |
2020-09-08 | 17.6 | 17.18 | 17.6 | 17.42 | 44600.0 | 17.42 |
2020-09-04 | 17.86 | 16.17 | 17.05 | 17.7 | 93800.0 | 17.7 |
2020-09-03 | 17.62 | 16.75 | 17.62 | 16.95 | 43800.0 | 16.95 |
2020-09-02 | 17.73 | 17.29 | 17.34 | 17.67 | 60000.0 | 17.67 |
2020-09-01 | 17.83 | 16.95 | 17.8 | 17.34 | 92100.0 | 17.34 |
2020-08-31 | 18.35 | 17.81 | 18.35 | 17.86 | 103700.0 | 17.86 |
2020-08-28 | 18.66 | 18.3 | 18.57 | 18.35 | 33900.0 | 18.35 |
2020-08-27 | 18.64 | 18.23 | 18.37 | 18.53 | 77400.0 | 18.53 |
2020-08-26 | 18.64 | 18.27 | 18.53 | 18.31 | 33900.0 | 18.31 |
2020-08-25 | 18.57 | 18.17 | 18.3 | 18.52 | 30100.0 | 18.52 |
2020-08-24 | 18.51 | 18.19 | 18.51 | 18.38 | 41800.0 | 18.38 |
2020-08-21 | 18.75 | 18.15 | 18.32 | 18.4 | 60700.0 | 18.4 |
2020-08-20 | 18.58 | 18.03 | 18.41 | 18.33 | 49100.0 | 18.33 |
2020-08-19 | 18.99 | 18.05 | 18.26 | 18.59 | 60200.0 | 18.59 |
2020-08-18 | 18.38 | 17.94 | 18.38 | 18.06 | 50800.0 | 18.06 |
2020-08-17 | 18.34 | 17.66 | 17.83 | 18.23 | 100600.0 | 18.23 |
2020-08-14 | 17.76 | 17.21 | 17.33 | 17.64 | 62600.0 | 17.64 |
2020-08-13 | 17.27 | 16.83 | 16.89 | 17.17 | 77600.0 | 17.17 |
2020-08-12 | 16.92 | 16.54 | 16.7 | 16.85 | 61400.0 | 16.85 |
2020-08-11 | 17.12 | 16.34 | 17.01 | 16.47 | 213500.0 | 16.47 |
2020-08-10 | 17.1 | 16.08 | 16.3 | 16.82 | 156200.0 | 16.82 |
2020-08-07 | 16.32 | 13.65 | 13.75 | 16.24 | 265300.0 | 16.24 |
2020-08-06 | 14.85 | 14.28 | 14.47 | 14.32 | 50400.0 | 14.32 |
2020-08-05 | 14.93 | 14.19 | 14.93 | 14.31 | 48100.0 | 14.31 |
2020-08-04 | 15.02 | 14.53 | 14.95 | 14.7 | 61400.0 | 14.7 |
2020-08-03 | 15.35 | 14.5 | 14.5 | 14.81 | 72000.0 | 14.81 |
2020-07-31 | 14.63 | 14.07 | 14.14 | 14.44 | 80200.0 | 14.44 |
2020-07-30 | 14.49 | 13.92 | 14.11 | 14.3 | 48000.0 | 14.3 |
2020-07-29 | 14.55 | 13.66 | 13.72 | 14.34 | 65700.0 | 14.34 |
2020-07-28 | 14.38 | 13.6 | 13.75 | 13.71 | 38600.0 | 13.71 |
2020-07-27 | 14.24 | 13.67 | 13.92 | 13.79 | 109300.0 | 13.79 |
2020-07-24 | 14.35 | 13.87 | 14.18 | 13.99 | 41900.0 | 13.99 |
2020-07-23 | 14.64 | 13.67 | 14.61 | 14.19 | 97800.0 | 14.19 |
2020-07-22 | 15.0 | 14.52 | 14.86 | 14.73 | 61500.0 | 14.73 |
2020-07-21 | 15.31 | 14.82 | 15.21 | 15.08 | 54200.0 | 15.08 |
2020-07-20 | 15.13 | 14.88 | 15.06 | 15.06 | 50100.0 | 15.06 |
2020-07-17 | 15.16 | 14.74 | 14.81 | 15.01 | 45300.0 | 15.01 |
2020-07-16 | 14.91 | 14.4 | 14.81 | 14.82 | 55000.0 | 14.82 |
2020-07-15 | 15.05 | 14.08 | 14.37 | 14.88 | 96000.0 | 14.88 |
2020-07-14 | 14.15 | 13.75 | 14.09 | 14.03 | 93700.0 | 14.03 |
2020-07-13 | 14.8 | 14.08 | 14.64 | 14.11 | 65000.0 | 14.11 |
2020-07-10 | 14.67 | 14.02 | 14.18 | 14.5 | 34600.0 | 14.5 |
2020-07-09 | 14.5 | 13.9 | 14.5 | 14.09 | 46000.0 | 14.09 |
2020-07-08 | 14.69 | 14.15 | 14.58 | 14.49 | 57000.0 | 14.49 |
2020-07-07 | 14.91 | 14.51 | 14.6 | 14.61 | 38700.0 | 14.61 |
2020-07-06 | 15.28 | 14.38 | 15.17 | 14.78 | 60300.0 | 14.78 |
2020-07-02 | 15.31 | 14.75 | 15.31 | 14.83 | 52500.0 | 14.83 |
2020-07-01 | 15.82 | 14.68 | 15.25 | 14.99 | 87100.0 | 14.99 |
2020-06-30 | 15.75 | 14.42 | 15.04 | 15.27 | 174900.0 | 15.27 |
2020-06-29 | 15.14 | 14.0 | 14.14 | 15.14 | 71500.0 | 15.14 |
2020-06-26 | 14.9 | 13.68 | 14.65 | 13.87 | 199900.0 | 13.87 |
2020-06-25 | 14.92 | 14.25 | 14.47 | 14.78 | 91500.0 | 14.78 |
2020-06-24 | 14.32 | 13.78 | 14.22 | 14.13 | 71600.0 | 14.13 |
2020-06-23 | 15.25 | 14.27 | 14.29 | 14.44 | 161500.0 | 14.44 |
2020-06-22 | 14.37 | 13.68 | 14.05 | 14.09 | 149500.0 | 14.09 |
2020-06-19 | 15.11 | 13.7 | 14.67 | 14.04 | 238000.0 | 14.04 |
2020-06-18 | 15.44 | 14.35 | 15.24 | 14.38 | 109200.0 | 14.38 |
2020-06-17 | 16.22 | 15.21 | 16.13 | 15.3 | 87600.0 | 15.3 |
2020-06-16 | 16.75 | 16.0 | 16.73 | 16.06 | 74200.0 | 16.06 |
2020-06-15 | 16.4 | 15.5 | 15.71 | 16.26 | 85400.0 | 16.26 |
2020-06-12 | 16.69 | 15.42 | 16.38 | 16.27 | 128000.0 | 16.27 |
2020-06-11 | 16.65 | 15.2 | 15.72 | 15.68 | 149300.0 | 15.68 |
2020-06-10 | 16.53 | 15.74 | 16.28 | 16.1 | 65000.0 | 16.1 |
2020-06-09 | 16.92 | 15.66 | 16.65 | 16.28 | 96700.0 | 16.28 |
2020-06-08 | 17.47 | 16.0 | 16.0 | 17.1 | 191000.0 | 17.1 |
2020-06-05 | 15.85 | 14.45 | 14.98 | 15.78 | 109700.0 | 15.78 |
2020-06-04 | 14.65 | 14.16 | 14.54 | 14.54 | 106100.0 | 14.54 |
2020-06-03 | 15.1 | 14.36 | 14.57 | 14.63 | 107400.0 | 14.63 |
2020-06-02 | 15.09 | 14.5 | 14.85 | 14.63 | 74500.0 | 14.63 |
2020-06-01 | 15.3 | 14.49 | 15.18 | 14.8 | 75400.0 | 14.8 |
2020-05-29 | 15.28 | 14.4 | 14.85 | 15.11 | 58800.0 | 15.11 |
2020-05-28 | 16.75 | 14.85 | 16.05 | 14.93 | 111000.0 | 14.93 |
2020-05-27 | 16.02 | 14.6 | 14.88 | 15.82 | 146800.0 | 15.82 |
2020-05-26 | 15.03 | 14.51 | 14.79 | 14.6 | 90700.0 | 14.6 |
2020-05-22 | 14.51 | 13.75 | 14.3 | 14.43 | 35700.0 | 14.43 |
2020-05-21 | 14.71 | 13.51 | 13.58 | 14.19 | 81100.0 | 14.19 |
2020-05-20 | 14.14 | 13.42 | 13.6 | 13.77 | 153200.0 | 13.77 |
2020-05-19 | 14.18 | 12.62 | 12.97 | 13.37 | 187300.0 | 13.37 |
2020-05-18 | 12.94 | 11.83 | 12.76 | 12.62 | 279300.0 | 12.62 |
2020-05-15 | 12.57 | 11.41 | 11.71 | 12.25 | 81600.0 | 12.25 |
2020-05-14 | 11.8 | 10.91 | 11.14 | 11.73 | 153700.0 | 11.73 |
2020-05-13 | 12.48 | 10.91 | 12.38 | 11.31 | 188300.0 | 11.31 |
2020-05-12 | 13.04 | 12.56 | 12.64 | 12.66 | 92600.0 | 12.66 |
2020-05-11 | 12.79 | 12.02 | 12.02 | 12.65 | 153600.0 | 12.65 |
2020-05-08 | 13.5 | 11.54 | 11.67 | 12.79 | 161200.0 | 12.79 |
2020-05-07 | 12.16 | 11.32 | 11.55 | 11.51 | 145300.0 | 11.51 |
2020-05-06 | 12.22 | 11.63 | 11.95 | 11.64 | 62500.0 | 11.64 |
2020-05-05 | 11.92 | 11.33 | 11.68 | 11.81 | 149400.0 | 11.81 |
2020-05-04 | 11.86 | 11.28 | 11.48 | 11.43 | 45800.0 | 11.43 |
2020-05-01 | 12.08 | 11.5 | 11.84 | 11.64 | 69000.0 | 11.64 |
2020-04-30 | 13.03 | 12.03 | 12.82 | 12.1 | 88800.0 | 12.1 |
2020-04-29 | 13.84 | 12.48 | 12.76 | 13.22 | 144400.0 | 13.22 |
2020-04-28 | 12.68 | 11.48 | 11.89 | 12.32 | 161300.0 | 12.32 |
2020-04-27 | 11.65 | 11.05 | 11.27 | 11.6 | 104900.0 | 11.6 |
2020-04-24 | 11.16 | 10.63 | 11.03 | 11.15 | 75300.0 | 11.15 |
2020-04-23 | 11.64 | 10.7 | 10.7 | 11.04 | 90600.0 | 11.04 |
2020-04-22 | 11.21 | 10.57 | 10.79 | 10.67 | 61400.0 | 10.67 |
2020-04-21 | 10.97 | 10.23 | 10.66 | 10.5 | 90900.0 | 10.5 |
2020-04-20 | 11.69 | 10.75 | 11.25 | 11.0 | 105000.0 | 11.0 |
2020-04-17 | 11.72 | 11.18 | 11.5 | 11.46 | 118000.0 | 11.46 |
2020-04-16 | 11.71 | 10.78 | 11.41 | 11.18 | 98700.0 | 11.18 |
2020-04-15 | 11.7 | 10.83 | 11.03 | 11.42 | 111900.0 | 11.42 |
2020-04-14 | 11.6 | 10.93 | 11.05 | 11.3 | 161100.0 | 11.3 |
2020-04-13 | 11.46 | 10.32 | 11.32 | 10.88 | 99500.0 | 10.88 |
2020-04-09 | 11.89 | 10.77 | 11.02 | 11.46 | 286000.0 | 11.46 |
2020-04-08 | 11.52 | 10.13 | 10.41 | 11.0 | 263500.0 | 11.0 |
2020-04-07 | 11.61 | 10.15 | 10.52 | 10.22 | 176500.0 | 10.22 |
2020-04-06 | 10.48 | 9.12 | 9.12 | 10.28 | 226000.0 | 10.28 |
2020-04-03 | 10.18 | 8.76 | 10.18 | 8.85 | 232800.0 | 8.85 |
2020-04-02 | 10.39 | 9.45 | 9.59 | 10.17 | 106700.0 | 10.17 |
2020-04-01 | 10.82 | 9.54 | 10.52 | 9.59 | 343400.0 | 9.59 |
2020-03-31 | 10.85 | 10.46 | 10.7 | 10.85 | 122200.0 | 10.85 |
2020-03-30 | 10.76 | 10.0 | 10.42 | 10.66 | 207300.0 | 10.66 |
2020-03-27 | 11.76 | 10.02 | 11.63 | 10.47 | 203600.0 | 10.47 |
2020-03-26 | 12.39 | 10.99 | 10.99 | 12.0 | 289300.0 | 12.0 |
2020-03-25 | 11.08 | 9.42 | 9.65 | 10.92 | 318500.0 | 10.92 |
2020-03-24 | 9.63 | 8.74 | 8.99 | 9.63 | 234500.0 | 9.63 |
2020-03-23 | 9.62 | 8.23 | 8.56 | 8.58 | 276600.0 | 8.58 |
2020-03-20 | 9.49 | 8.16 | 9.18 | 8.68 | 435600.0 | 8.68 |
2020-03-19 | 9.99 | 8.1 | 8.18 | 9.4 | 285200.0 | 9.4 |
2020-03-18 | 8.81 | 7.67 | 8.81 | 8.14 | 254200.0 | 8.14 |
2020-03-17 | 10.62 | 8.55 | 10.62 | 9.0 | 411900.0 | 9.0 |
2020-03-16 | 12.6 | 10.51 | 12.49 | 10.66 | 231100.0 | 10.66 |
2020-03-13 | 13.92 | 12.63 | 13.38 | 13.65 | 199400.0 | 13.65 |
2020-03-12 | 13.4 | 12.06 | 12.92 | 13.1 | 217700.0 | 13.1 |
2020-03-11 | 13.89 | 13.31 | 13.54 | 13.61 | 167000.0 | 13.61 |
2020-03-10 | 13.89 | 13.32 | 13.89 | 13.65 | 166300.0 | 13.65 |
2020-03-09 | 14.63 | 13.5 | 14.24 | 13.51 | 147600.0 | 13.51 |
2020-03-06 | 16.49 | 13.53 | 16.49 | 14.85 | 485700.0 | 14.85 |
2020-03-05 | 15.3 | 14.69 | 14.99 | 15.04 | 79800.0 | 15.04 |
2020-03-04 | 15.31 | 14.19 | 14.93 | 15.31 | 103600.0 | 15.31 |
2020-03-03 | 16.47 | 14.63 | 14.97 | 14.68 | 225200.0 | 14.68 |
2020-03-02 | 15.0 | 14.63 | 14.82 | 14.94 | 79300.0 | 14.94 |
2020-02-28 | 15.44 | 14.61 | 14.7 | 14.83 | 145900.0 | 14.83 |
2020-02-27 | 15.5 | 14.76 | 15.17 | 15.03 | 110700.0 | 15.03 |
2020-02-26 | 15.47 | 14.9 | 15.39 | 15.34 | 52900.0 | 15.34 |
2020-02-25 | 16.07 | 14.83 | 15.93 | 15.35 | 143800.0 | 15.35 |
2020-02-24 | 16.11 | 15.73 | 15.88 | 15.89 | 126000.0 | 15.89 |
2020-02-21 | 16.34 | 15.98 | 16.33 | 16.29 | 98900.0 | 16.29 |
2020-02-20 | 16.9 | 16.06 | 16.71 | 16.32 | 52000.0 | 16.32 |
2020-02-19 | 16.99 | 16.21 | 16.4 | 16.75 | 59000.0 | 16.75 |
2020-02-18 | 16.75 | 15.89 | 15.89 | 16.42 | 51300.0 | 16.42 |