名前 | MasterCraft Boat Holdings Inc. Common Stock |
ティッカー | MCFT |
国 | United States |
上場年 | 2015.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.46 | 26.6 | 27.3 | 26.67 | 151100.0 | 26.67 |
2021-02-12 | 27.73 | 27.09 | 27.72 | 27.28 | 163400.0 | 27.28 |
2021-02-11 | 31.88 | 27.82 | 31.88 | 28.08 | 231900.0 | 28.08 |
2021-02-10 | 31.7 | 26.47 | 30.93 | 28.69 | 484700.0 | 28.69 |
2021-02-09 | 29.55 | 28.16 | 29.55 | 28.99 | 371700.0 | 28.99 |
2021-02-08 | 29.0 | 27.51 | 27.94 | 28.82 | 221500.0 | 28.82 |
2021-02-05 | 27.79 | 27.21 | 27.48 | 27.53 | 58400.0 | 27.53 |
2021-02-04 | 27.84 | 26.25 | 26.7 | 27.12 | 175900.0 | 27.12 |
2021-02-03 | 26.59 | 25.26 | 26.2 | 26.53 | 107500.0 | 26.53 |
2021-02-02 | 26.46 | 25.23 | 26.06 | 26.08 | 108300.0 | 26.08 |
2021-02-01 | 26.2 | 25.1 | 25.7 | 26.01 | 117400.0 | 26.01 |
2021-01-29 | 26.72 | 25.25 | 26.41 | 25.53 | 89500.0 | 25.53 |
2021-01-28 | 27.49 | 25.68 | 27.03 | 26.38 | 164800.0 | 26.38 |
2021-01-27 | 28.37 | 26.39 | 27.83 | 26.89 | 142800.0 | 26.89 |
2021-01-26 | 29.11 | 27.99 | 28.69 | 28.56 | 94900.0 | 28.56 |
2021-01-25 | 29.92 | 27.79 | 28.7 | 28.36 | 181300.0 | 28.36 |
2021-01-22 | 29.28 | 28.27 | 28.65 | 28.79 | 97500.0 | 28.79 |
2021-01-21 | 29.26 | 28.47 | 28.8 | 28.96 | 178100.0 | 28.96 |
2021-01-20 | 28.77 | 27.79 | 28.08 | 28.52 | 102400.0 | 28.52 |
2021-01-19 | 28.0 | 26.72 | 27.42 | 27.89 | 156200.0 | 27.89 |
2021-01-15 | 27.71 | 26.29 | 26.91 | 27.04 | 162300.0 | 27.04 |
2021-01-14 | 28.48 | 27.21 | 27.86 | 27.32 | 71600.0 | 27.32 |
2021-01-13 | 28.49 | 27.45 | 27.69 | 27.71 | 205700.0 | 27.71 |
2021-01-12 | 29.29 | 26.03 | 26.55 | 27.82 | 469000.0 | 27.82 |
2021-01-11 | 26.58 | 25.05 | 25.11 | 26.52 | 66000.0 | 26.52 |
2021-01-08 | 26.57 | 24.92 | 26.32 | 25.54 | 141900.0 | 25.54 |
2021-01-07 | 26.68 | 26.1 | 26.34 | 26.25 | 82500.0 | 26.25 |
2021-01-06 | 26.5 | 25.09 | 25.09 | 26.25 | 209200.0 | 26.25 |
2021-01-05 | 25.22 | 24.02 | 24.2 | 24.89 | 139200.0 | 24.89 |
2021-01-04 | 25.15 | 24.13 | 25.12 | 24.25 | 148200.0 | 24.25 |
2020-12-31 | 25.57 | 24.84 | 25.52 | 24.84 | 254700.0 | 24.84 |
2020-12-30 | 25.8 | 24.93 | 25.42 | 25.41 | 115700.0 | 25.41 |
2020-12-29 | 26.1 | 25.02 | 26.1 | 25.24 | 251800.0 | 25.24 |
2020-12-28 | 27.25 | 26.11 | 27.1 | 26.13 | 136300.0 | 26.13 |
2020-12-24 | 26.95 | 26.21 | 26.7 | 26.69 | 60200.0 | 26.69 |
2020-12-23 | 27.92 | 26.38 | 27.55 | 26.62 | 122900.0 | 26.62 |
2020-12-22 | 27.73 | 26.12 | 27.65 | 27.43 | 268300.0 | 27.43 |
2020-12-21 | 26.88 | 24.88 | 25.27 | 26.1 | 376700.0 | 26.1 |
2020-12-18 | 26.59 | 25.53 | 25.59 | 25.8 | 386400.0 | 25.8 |
2020-12-17 | 25.6 | 25.03 | 25.46 | 25.38 | 84500.0 | 25.38 |
2020-12-16 | 25.96 | 24.52 | 25.24 | 25.23 | 102000.0 | 25.23 |
2020-12-15 | 25.21 | 24.1 | 24.25 | 25.05 | 164900.0 | 25.05 |
2020-12-14 | 24.25 | 23.09 | 23.09 | 23.97 | 136400.0 | 23.97 |
2020-12-11 | 23.04 | 22.32 | 22.45 | 22.88 | 94000.0 | 22.88 |
2020-12-10 | 23.09 | 22.08 | 22.37 | 22.7 | 45700.0 | 22.7 |
2020-12-09 | 23.35 | 22.36 | 22.83 | 22.5 | 68200.0 | 22.5 |
2020-12-08 | 23.02 | 22.44 | 22.44 | 22.75 | 168200.0 | 22.75 |
2020-12-07 | 22.87 | 22.3 | 22.62 | 22.61 | 107000.0 | 22.61 |
2020-12-04 | 22.74 | 21.75 | 22.31 | 22.51 | 132600.0 | 22.51 |
2020-12-03 | 22.62 | 21.92 | 21.98 | 22.44 | 147300.0 | 22.44 |
2020-12-02 | 22.64 | 21.56 | 22.07 | 21.93 | 222800.0 | 21.93 |
2020-12-01 | 21.99 | 21.18 | 21.73 | 21.89 | 348700.0 | 21.89 |
2020-11-30 | 23.08 | 21.48 | 22.61 | 21.66 | 253400.0 | 21.66 |
2020-11-27 | 23.15 | 21.95 | 22.51 | 22.61 | 143400.0 | 22.61 |
2020-11-25 | 22.77 | 22.33 | 22.69 | 22.57 | 215800.0 | 22.57 |
2020-11-24 | 23.62 | 22.35 | 23.62 | 22.73 | 138800.0 | 22.73 |
2020-11-23 | 23.7 | 22.27 | 22.67 | 23.41 | 146600.0 | 23.41 |
2020-11-20 | 22.89 | 21.77 | 22.24 | 22.41 | 154000.0 | 22.41 |
2020-11-19 | 23.46 | 22.09 | 22.81 | 22.48 | 132300.0 | 22.48 |
2020-11-18 | 24.29 | 22.84 | 23.71 | 22.87 | 101800.0 | 22.87 |
2020-11-17 | 23.88 | 22.84 | 23.44 | 23.62 | 125000.0 | 23.62 |
2020-11-16 | 23.89 | 23.0 | 23.84 | 23.44 | 172000.0 | 23.44 |
2020-11-13 | 23.9 | 23.0 | 23.14 | 23.45 | 155300.0 | 23.45 |
2020-11-12 | 24.37 | 21.91 | 24.35 | 22.77 | 301000.0 | 22.77 |
2020-11-11 | 24.0 | 21.52 | 22.9 | 23.79 | 378900.0 | 23.79 |
2020-11-10 | 22.38 | 20.96 | 21.43 | 21.88 | 252500.0 | 21.88 |
2020-11-09 | 23.75 | 21.13 | 23.75 | 21.22 | 288300.0 | 21.22 |
2020-11-06 | 23.71 | 22.61 | 23.45 | 22.77 | 95300.0 | 22.77 |
2020-11-05 | 23.94 | 21.94 | 22.08 | 23.54 | 182300.0 | 23.54 |
2020-11-04 | 22.71 | 21.68 | 22.31 | 22.07 | 181600.0 | 22.07 |
2020-11-03 | 22.73 | 21.3 | 21.52 | 22.63 | 251200.0 | 22.63 |
2020-11-02 | 21.51 | 20.51 | 20.75 | 21.05 | 129700.0 | 21.05 |
2020-10-30 | 21.08 | 20.13 | 20.85 | 20.62 | 181800.0 | 20.62 |
2020-10-29 | 21.73 | 20.5 | 21.12 | 20.92 | 142300.0 | 20.92 |
2020-10-28 | 21.69 | 20.01 | 20.27 | 21.24 | 217400.0 | 21.24 |
2020-10-27 | 22.0 | 19.4 | 19.42 | 20.31 | 494300.0 | 20.31 |
2020-10-26 | 19.58 | 18.48 | 19.28 | 19.34 | 243300.0 | 19.34 |
2020-10-23 | 19.82 | 18.87 | 19.54 | 19.67 | 102200.0 | 19.67 |
2020-10-22 | 19.92 | 19.02 | 19.79 | 19.14 | 113500.0 | 19.14 |
2020-10-21 | 20.93 | 19.37 | 20.47 | 19.59 | 154400.0 | 19.59 |
2020-10-20 | 20.87 | 20.33 | 20.49 | 20.53 | 56400.0 | 20.53 |
2020-10-19 | 21.24 | 20.21 | 20.73 | 20.25 | 98800.0 | 20.25 |
2020-10-16 | 20.93 | 20.39 | 20.47 | 20.56 | 62900.0 | 20.56 |
2020-10-15 | 20.59 | 19.18 | 20.04 | 20.49 | 246600.0 | 20.49 |
2020-10-14 | 20.48 | 19.6 | 20.27 | 19.66 | 64200.0 | 19.66 |
2020-10-13 | 20.48 | 19.48 | 19.8 | 20.27 | 105000.0 | 20.27 |
2020-10-12 | 20.2 | 19.69 | 20.0 | 19.94 | 118000.0 | 19.94 |
2020-10-09 | 20.28 | 19.53 | 19.64 | 20.0 | 131100.0 | 20.0 |
2020-10-08 | 20.3 | 19.1 | 19.9 | 19.27 | 121900.0 | 19.27 |
2020-10-07 | 20.41 | 19.58 | 19.68 | 19.79 | 122800.0 | 19.79 |
2020-10-06 | 20.38 | 19.29 | 19.98 | 19.41 | 162200.0 | 19.41 |
2020-10-05 | 19.92 | 19.0 | 19.0 | 19.78 | 213300.0 | 19.78 |
2020-10-02 | 19.06 | 17.9 | 18.01 | 18.9 | 296400.0 | 18.9 |
2020-10-01 | 18.52 | 17.4 | 17.69 | 18.37 | 223900.0 | 18.37 |
2020-09-30 | 17.85 | 17.05 | 17.05 | 17.49 | 287100.0 | 17.49 |
2020-09-29 | 17.6 | 16.97 | 17.09 | 17.01 | 135100.0 | 17.01 |
2020-09-28 | 17.25 | 16.42 | 17.0 | 17.1 | 362800.0 | 17.1 |
2020-09-25 | 16.97 | 16.45 | 16.6 | 16.78 | 109300.0 | 16.78 |
2020-09-24 | 17.03 | 16.18 | 16.85 | 16.65 | 227100.0 | 16.65 |
2020-09-23 | 18.99 | 17.0 | 18.5 | 17.03 | 300100.0 | 17.03 |
2020-09-22 | 18.65 | 17.09 | 17.8 | 18.32 | 432100.0 | 18.32 |
2020-09-21 | 16.82 | 15.9 | 16.7 | 16.43 | 280700.0 | 16.43 |
2020-09-18 | 17.37 | 16.67 | 16.78 | 17.04 | 467500.0 | 17.04 |
2020-09-17 | 17.47 | 17.0 | 17.47 | 17.05 | 315600.0 | 17.05 |
2020-09-16 | 17.64 | 16.6 | 17.51 | 17.39 | 412600.0 | 17.39 |
2020-09-15 | 18.8 | 17.28 | 17.36 | 17.44 | 605000.0 | 17.44 |
2020-09-14 | 17.73 | 16.53 | 17.67 | 16.7 | 742000.0 | 16.7 |
2020-09-11 | 17.98 | 17.21 | 17.78 | 17.5 | 425900.0 | 17.5 |
2020-09-10 | 18.47 | 17.29 | 18.47 | 17.91 | 733300.0 | 17.91 |
2020-09-09 | 23.0 | 17.55 | 22.7 | 18.12 | 2086000.0 | 18.12 |
2020-09-08 | 23.19 | 20.47 | 20.75 | 22.46 | 476600.0 | 22.46 |
2020-09-04 | 21.47 | 20.13 | 21.27 | 21.05 | 243300.0 | 21.05 |
2020-09-03 | 22.28 | 20.78 | 22.28 | 20.94 | 168300.0 | 20.94 |
2020-09-02 | 22.84 | 21.56 | 22.56 | 22.34 | 170400.0 | 22.34 |
2020-09-01 | 22.47 | 20.8 | 20.82 | 22.42 | 255100.0 | 22.42 |
2020-08-31 | 21.59 | 20.66 | 21.59 | 20.91 | 185700.0 | 20.91 |
2020-08-28 | 23.16 | 21.57 | 22.0 | 21.7 | 184600.0 | 21.7 |
2020-08-27 | 21.86 | 21.29 | 21.29 | 21.6 | 174500.0 | 21.6 |
2020-08-26 | 21.8 | 20.97 | 21.1 | 21.42 | 154300.0 | 21.42 |
2020-08-25 | 21.73 | 20.91 | 21.73 | 21.07 | 184100.0 | 21.07 |
2020-08-24 | 21.86 | 20.81 | 21.08 | 21.46 | 274700.0 | 21.46 |
2020-08-21 | 21.36 | 20.33 | 21.35 | 20.71 | 310400.0 | 20.71 |
2020-08-20 | 22.2 | 21.36 | 21.97 | 21.49 | 140900.0 | 21.49 |
2020-08-19 | 23.27 | 22.31 | 22.53 | 22.34 | 151700.0 | 22.34 |
2020-08-18 | 22.75 | 21.34 | 22.52 | 22.54 | 194500.0 | 22.54 |
2020-08-17 | 22.68 | 21.59 | 22.05 | 22.45 | 242000.0 | 22.45 |
2020-08-14 | 22.24 | 21.34 | 21.56 | 22.0 | 138300.0 | 22.0 |
2020-08-13 | 22.04 | 19.98 | 19.98 | 21.76 | 194700.0 | 21.76 |
2020-08-12 | 20.61 | 19.75 | 20.4 | 20.33 | 156100.0 | 20.33 |
2020-08-11 | 20.68 | 19.95 | 20.09 | 20.19 | 136400.0 | 20.19 |
2020-08-10 | 21.0 | 19.76 | 20.84 | 19.82 | 95800.0 | 19.82 |
2020-08-07 | 20.96 | 20.12 | 20.35 | 20.87 | 126600.0 | 20.87 |
2020-08-06 | 21.6 | 20.28 | 21.38 | 20.38 | 79600.0 | 20.38 |
2020-08-05 | 21.6 | 20.9 | 21.49 | 21.38 | 227600.0 | 21.38 |
2020-08-04 | 21.94 | 20.7 | 21.3 | 21.17 | 96000.0 | 21.17 |
2020-08-03 | 21.38 | 20.48 | 20.85 | 21.21 | 149700.0 | 21.21 |
2020-07-31 | 21.79 | 20.3 | 21.79 | 20.7 | 115700.0 | 20.7 |
2020-07-30 | 22.76 | 21.58 | 22.22 | 21.86 | 131800.0 | 21.86 |
2020-07-29 | 23.38 | 22.4 | 23.08 | 22.55 | 134900.0 | 22.55 |
2020-07-28 | 23.53 | 22.57 | 22.57 | 23.01 | 154500.0 | 23.01 |
2020-07-27 | 22.73 | 21.38 | 21.63 | 22.62 | 131400.0 | 22.62 |
2020-07-24 | 22.0 | 21.07 | 22.0 | 21.55 | 156400.0 | 21.55 |
2020-07-23 | 23.12 | 21.6 | 22.8 | 22.11 | 166300.0 | 22.11 |
2020-07-22 | 22.98 | 21.9 | 22.09 | 22.69 | 280600.0 | 22.69 |
2020-07-21 | 22.68 | 20.91 | 20.99 | 22.06 | 523600.0 | 22.06 |
2020-07-20 | 20.58 | 19.27 | 19.57 | 20.5 | 242700.0 | 20.5 |
2020-07-17 | 20.12 | 19.51 | 20.05 | 19.72 | 127600.0 | 19.72 |
2020-07-16 | 20.38 | 19.54 | 19.85 | 19.95 | 167000.0 | 19.95 |
2020-07-15 | 19.96 | 19.13 | 19.52 | 19.89 | 242100.0 | 19.89 |
2020-07-14 | 18.91 | 17.97 | 18.17 | 18.91 | 113800.0 | 18.91 |
2020-07-13 | 19.0 | 18.15 | 18.91 | 18.17 | 132400.0 | 18.17 |
2020-07-10 | 18.88 | 18.0 | 18.12 | 18.54 | 117800.0 | 18.54 |
2020-07-09 | 18.99 | 17.97 | 18.92 | 18.03 | 123900.0 | 18.03 |
2020-07-08 | 19.49 | 18.38 | 18.98 | 18.9 | 139900.0 | 18.9 |
2020-07-07 | 20.42 | 18.95 | 20.42 | 19.0 | 180100.0 | 19.0 |
2020-07-06 | 20.81 | 19.64 | 19.76 | 20.6 | 278300.0 | 20.6 |
2020-07-02 | 19.84 | 19.2 | 19.34 | 19.3 | 154200.0 | 19.3 |
2020-07-01 | 19.6 | 18.6 | 19.07 | 18.81 | 135600.0 | 18.81 |
2020-06-30 | 19.21 | 18.33 | 19.02 | 19.05 | 348600.0 | 19.05 |
2020-06-29 | 19.51 | 18.16 | 18.44 | 18.94 | 226200.0 | 18.94 |
2020-06-26 | 19.04 | 17.98 | 18.86 | 18.06 | 385700.0 | 18.06 |
2020-06-25 | 19.32 | 18.38 | 18.71 | 19.0 | 231000.0 | 19.0 |
2020-06-24 | 19.16 | 18.37 | 19.07 | 18.99 | 348000.0 | 18.99 |
2020-06-23 | 19.99 | 19.08 | 19.7 | 19.32 | 192700.0 | 19.32 |
2020-06-22 | 19.39 | 18.2 | 18.62 | 19.32 | 248600.0 | 19.32 |
2020-06-19 | 19.5 | 18.33 | 18.78 | 18.6 | 401500.0 | 18.6 |
2020-06-18 | 18.43 | 17.3 | 17.88 | 18.25 | 216300.0 | 18.25 |
2020-06-17 | 18.4 | 17.28 | 17.76 | 18.15 | 219300.0 | 18.15 |
2020-06-16 | 18.6 | 17.14 | 18.6 | 17.82 | 277300.0 | 17.82 |
2020-06-15 | 17.02 | 15.14 | 15.43 | 16.88 | 261500.0 | 16.88 |
2020-06-12 | 17.3 | 15.58 | 16.94 | 16.03 | 176600.0 | 16.03 |
2020-06-11 | 17.34 | 15.64 | 16.52 | 15.9 | 507600.0 | 15.9 |
2020-06-10 | 18.01 | 16.85 | 17.4 | 17.82 | 286200.0 | 17.82 |
2020-06-09 | 18.12 | 17.0 | 17.43 | 17.37 | 270300.0 | 17.37 |
2020-06-08 | 18.97 | 18.0 | 18.39 | 18.09 | 221400.0 | 18.09 |
2020-06-05 | 18.23 | 16.64 | 17.15 | 17.43 | 551600.0 | 17.43 |
2020-06-04 | 16.5 | 15.56 | 16.08 | 16.19 | 262100.0 | 16.19 |
2020-06-03 | 16.55 | 15.67 | 15.86 | 16.34 | 230100.0 | 16.34 |
2020-06-02 | 16.14 | 15.32 | 15.5 | 15.45 | 313700.0 | 15.45 |
2020-06-01 | 15.92 | 14.85 | 14.99 | 15.36 | 181000.0 | 15.36 |
2020-05-29 | 15.04 | 14.33 | 14.51 | 14.86 | 501800.0 | 14.86 |
2020-05-28 | 15.91 | 14.55 | 15.34 | 14.77 | 350400.0 | 14.77 |
2020-05-27 | 15.3 | 13.91 | 14.46 | 15.19 | 562200.0 | 15.19 |
2020-05-26 | 14.34 | 13.68 | 14.12 | 13.88 | 248800.0 | 13.88 |
2020-05-22 | 13.36 | 12.74 | 13.36 | 13.29 | 119600.0 | 13.29 |
2020-05-21 | 13.66 | 12.98 | 13.15 | 13.24 | 179300.0 | 13.24 |
2020-05-20 | 13.83 | 13.02 | 13.62 | 13.15 | 234800.0 | 13.15 |
2020-05-19 | 13.99 | 12.61 | 13.25 | 13.27 | 339700.0 | 13.27 |
2020-05-18 | 13.64 | 12.7 | 13.64 | 13.1 | 482400.0 | 13.1 |
2020-05-15 | 11.57 | 9.97 | 10.37 | 11.44 | 314400.0 | 11.44 |
2020-05-14 | 10.57 | 9.46 | 9.77 | 10.45 | 221600.0 | 10.45 |
2020-05-13 | 10.55 | 9.97 | 10.48 | 10.19 | 278500.0 | 10.19 |
2020-05-12 | 11.51 | 10.66 | 11.36 | 10.67 | 303900.0 | 10.67 |
2020-05-11 | 11.49 | 10.41 | 10.6 | 11.4 | 368400.0 | 11.4 |
2020-05-08 | 11.02 | 10.64 | 10.9 | 10.88 | 210900.0 | 10.88 |
2020-05-07 | 11.06 | 10.0 | 10.16 | 10.54 | 320300.0 | 10.54 |
2020-05-06 | 10.3 | 9.22 | 10.02 | 9.76 | 608700.0 | 9.76 |
2020-05-05 | 10.99 | 10.0 | 10.58 | 10.12 | 218100.0 | 10.12 |
2020-05-04 | 10.49 | 9.81 | 10.17 | 10.32 | 179800.0 | 10.32 |
2020-05-01 | 10.53 | 9.78 | 10.08 | 10.47 | 239300.0 | 10.47 |
2020-04-30 | 11.3 | 10.37 | 11.15 | 10.45 | 398700.0 | 10.45 |
2020-04-29 | 11.98 | 11.01 | 11.34 | 11.41 | 407900.0 | 11.41 |
2020-04-28 | 11.48 | 10.59 | 10.88 | 11.15 | 512800.0 | 11.15 |
2020-04-27 | 10.45 | 9.5 | 9.54 | 10.35 | 392000.0 | 10.35 |
2020-04-24 | 9.47 | 8.71 | 8.81 | 9.29 | 384700.0 | 9.29 |
2020-04-23 | 8.93 | 7.51 | 7.65 | 8.67 | 397600.0 | 8.67 |
2020-04-22 | 7.79 | 7.38 | 7.67 | 7.57 | 129200.0 | 7.57 |
2020-04-21 | 7.51 | 7.16 | 7.28 | 7.49 | 140900.0 | 7.49 |
2020-04-20 | 7.79 | 7.36 | 7.58 | 7.54 | 159100.0 | 7.54 |
2020-04-17 | 8.08 | 7.48 | 7.48 | 7.8 | 251700.0 | 7.8 |
2020-04-16 | 7.24 | 6.76 | 7.07 | 7.1 | 177400.0 | 7.1 |
2020-04-15 | 7.47 | 6.9 | 7.47 | 7.07 | 211000.0 | 7.07 |
2020-04-14 | 8.5 | 7.32 | 8.35 | 7.68 | 303100.0 | 7.68 |
2020-04-13 | 8.5 | 7.4 | 8.39 | 7.66 | 414600.0 | 7.66 |
2020-04-09 | 8.59 | 6.46 | 6.85 | 8.5 | 778200.0 | 8.5 |
2020-04-08 | 6.45 | 5.41 | 5.87 | 6.45 | 472600.0 | 6.45 |
2020-04-07 | 6.3 | 5.58 | 5.64 | 5.63 | 541000.0 | 5.63 |
2020-04-06 | 5.63 | 5.21 | 5.29 | 5.34 | 552900.0 | 5.34 |
2020-04-03 | 5.5 | 4.9 | 5.43 | 5.15 | 471600.0 | 5.15 |
2020-04-02 | 6.28 | 5.38 | 6.09 | 5.45 | 559600.0 | 5.45 |
2020-04-01 | 7.13 | 5.84 | 7.0 | 5.88 | 404800.0 | 5.88 |
2020-03-31 | 7.45 | 7.02 | 7.04 | 7.3 | 480500.0 | 7.3 |
2020-03-30 | 7.32 | 6.75 | 7.27 | 7.03 | 180900.0 | 7.03 |
2020-03-27 | 7.47 | 6.49 | 7.47 | 7.25 | 532600.0 | 7.25 |
2020-03-26 | 7.68 | 6.3 | 6.45 | 7.46 | 639000.0 | 7.46 |
2020-03-25 | 6.76 | 6.21 | 6.37 | 6.54 | 891100.0 | 6.54 |
2020-03-24 | 6.65 | 6.05 | 6.28 | 6.34 | 554300.0 | 6.34 |
2020-03-23 | 6.7 | 5.71 | 6.7 | 5.92 | 737900.0 | 5.92 |
2020-03-20 | 7.9 | 6.74 | 7.76 | 6.77 | 323100.0 | 6.77 |
2020-03-19 | 8.29 | 6.34 | 6.76 | 7.76 | 338200.0 | 7.76 |
2020-03-18 | 7.24 | 6.45 | 7.01 | 6.81 | 271700.0 | 6.81 |
2020-03-17 | 8.19 | 6.53 | 7.39 | 7.41 | 392000.0 | 7.41 |
2020-03-16 | 9.68 | 6.98 | 7.59 | 7.2 | 407400.0 | 7.2 |
2020-03-13 | 10.65 | 9.73 | 10.6 | 10.54 | 236200.0 | 10.54 |
2020-03-12 | 11.04 | 9.73 | 10.98 | 10.0 | 417900.0 | 10.0 |
2020-03-11 | 12.89 | 11.81 | 12.89 | 11.96 | 386900.0 | 11.96 |
2020-03-10 | 13.46 | 12.68 | 13.37 | 13.29 | 390600.0 | 13.29 |
2020-03-09 | 13.85 | 12.71 | 13.85 | 12.87 | 313100.0 | 12.87 |
2020-03-06 | 14.89 | 14.49 | 14.6 | 14.75 | 278600.0 | 14.75 |
2020-03-05 | 15.94 | 14.98 | 15.79 | 15.16 | 220100.0 | 15.16 |
2020-03-04 | 16.3 | 15.51 | 16.05 | 16.19 | 148200.0 | 16.19 |
2020-03-03 | 16.31 | 15.64 | 15.99 | 15.81 | 209600.0 | 15.81 |
2020-03-02 | 16.21 | 15.52 | 16.21 | 16.0 | 153900.0 | 16.0 |
2020-02-28 | 16.58 | 15.73 | 15.73 | 16.17 | 189100.0 | 16.17 |
2020-02-27 | 17.47 | 16.39 | 16.91 | 16.53 | 167500.0 | 16.53 |
2020-02-26 | 18.06 | 17.24 | 17.79 | 17.32 | 231300.0 | 17.32 |
2020-02-25 | 18.11 | 17.32 | 18.1 | 17.69 | 196600.0 | 17.69 |
2020-02-24 | 18.78 | 17.97 | 18.31 | 18.06 | 227100.0 | 18.06 |
2020-02-21 | 19.44 | 19.02 | 19.36 | 19.06 | 166600.0 | 19.06 |
2020-02-20 | 19.5 | 18.86 | 19.11 | 19.43 | 131600.0 | 19.43 |
2020-02-19 | 19.58 | 19.01 | 19.48 | 19.14 | 134200.0 | 19.14 |
2020-02-18 | 20.77 | 19.4 | 19.54 | 19.45 | 185800.0 | 19.45 |