名前 | Marcus Corporation (The) Common Stock |
ティッカー | MCS |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.86 | 17.33 | 17.76 | 17.53 | 386800.0 | 17.53 |
2021-02-12 | 17.91 | 17.27 | 17.57 | 17.49 | 448100.0 | 17.49 |
2021-02-11 | 17.66 | 17.05 | 17.41 | 17.62 | 528800.0 | 17.62 |
2021-02-10 | 17.6 | 16.78 | 17.4 | 17.59 | 609800.0 | 17.59 |
2021-02-09 | 17.53 | 16.41 | 17.15 | 17.39 | 1505100.0 | 17.39 |
2021-02-08 | 17.62 | 16.99 | 17.59 | 17.32 | 390400.0 | 17.32 |
2021-02-05 | 17.75 | 17.07 | 17.56 | 17.44 | 466300.0 | 17.44 |
2021-02-04 | 18.12 | 16.96 | 17.89 | 17.35 | 469100.0 | 17.35 |
2021-02-03 | 18.0 | 17.29 | 17.64 | 17.73 | 311100.0 | 17.73 |
2021-02-02 | 18.56 | 17.21 | 18.26 | 17.48 | 667900.0 | 17.48 |
2021-02-01 | 18.09 | 17.08 | 17.72 | 18.09 | 1609800.0 | 18.09 |
2021-01-29 | 18.5 | 17.05 | 18.45 | 17.6 | 1189900.0 | 17.6 |
2021-01-28 | 18.43 | 17.25 | 17.94 | 17.83 | 1037600.0 | 17.83 |
2021-01-27 | 19.16 | 17.21 | 17.79 | 17.93 | 2020100.0 | 17.93 |
2021-01-26 | 17.9 | 16.89 | 17.86 | 17.42 | 1818300.0 | 17.42 |
2021-01-25 | 17.61 | 16.28 | 16.75 | 17.46 | 1315800.0 | 17.46 |
2021-01-22 | 16.66 | 15.45 | 15.76 | 16.65 | 702400.0 | 16.65 |
2021-01-21 | 16.31 | 15.67 | 16.31 | 16.05 | 659800.0 | 16.05 |
2021-01-20 | 16.31 | 15.52 | 16.21 | 16.07 | 649300.0 | 16.07 |
2021-01-19 | 16.15 | 15.51 | 15.94 | 15.98 | 514800.0 | 15.98 |
2021-01-15 | 15.84 | 15.23 | 15.58 | 15.5 | 772300.0 | 15.5 |
2021-01-14 | 15.83 | 14.7 | 14.83 | 15.82 | 769700.0 | 15.82 |
2021-01-13 | 14.95 | 14.33 | 14.69 | 14.65 | 542500.0 | 14.65 |
2021-01-12 | 14.79 | 13.66 | 14.02 | 14.66 | 578900.0 | 14.66 |
2021-01-11 | 14.03 | 13.64 | 13.9 | 13.92 | 449000.0 | 13.92 |
2021-01-08 | 14.48 | 13.7 | 13.96 | 14.2 | 765600.0 | 14.2 |
2021-01-07 | 14.33 | 13.72 | 14.06 | 13.87 | 503400.0 | 13.87 |
2021-01-06 | 14.09 | 13.06 | 13.2 | 13.77 | 842100.0 | 13.77 |
2021-01-05 | 13.05 | 12.6 | 12.68 | 12.93 | 559600.0 | 12.93 |
2021-01-04 | 13.65 | 12.3 | 13.65 | 12.77 | 995800.0 | 12.77 |
2020-12-31 | 13.69 | 13.16 | 13.5 | 13.48 | 389700.0 | 13.48 |
2020-12-30 | 13.73 | 13.09 | 13.21 | 13.46 | 353800.0 | 13.46 |
2020-12-29 | 13.7 | 12.89 | 13.47 | 13.17 | 423700.0 | 13.17 |
2020-12-28 | 13.87 | 12.62 | 12.76 | 13.29 | 572800.0 | 13.29 |
2020-12-24 | 12.76 | 12.2 | 12.52 | 12.45 | 402400.0 | 12.45 |
2020-12-23 | 12.56 | 11.8 | 11.86 | 12.5 | 578900.0 | 12.5 |
2020-12-22 | 12.42 | 11.68 | 12.37 | 11.7 | 829000.0 | 11.7 |
2020-12-21 | 12.53 | 11.95 | 12.21 | 12.29 | 660500.0 | 12.29 |
2020-12-18 | 13.23 | 12.59 | 13.01 | 12.77 | 1256600.0 | 12.77 |
2020-12-17 | 12.99 | 12.36 | 12.5 | 12.94 | 374600.0 | 12.94 |
2020-12-16 | 12.67 | 12.35 | 12.66 | 12.5 | 296000.0 | 12.5 |
2020-12-15 | 12.57 | 11.91 | 12.33 | 12.54 | 538400.0 | 12.54 |
2020-12-14 | 13.23 | 12.16 | 13.09 | 12.28 | 1142600.0 | 12.28 |
2020-12-11 | 13.05 | 11.67 | 11.86 | 12.66 | 1205100.0 | 12.66 |
2020-12-10 | 11.88 | 11.29 | 11.5 | 11.78 | 982100.0 | 11.78 |
2020-12-09 | 12.65 | 11.46 | 12.49 | 11.71 | 870600.0 | 11.71 |
2020-12-08 | 12.55 | 11.66 | 11.69 | 12.16 | 645200.0 | 12.16 |
2020-12-07 | 12.21 | 11.73 | 12.15 | 11.78 | 921400.0 | 11.78 |
2020-12-04 | 12.26 | 11.37 | 11.41 | 12.14 | 2123600.0 | 12.14 |
2020-12-03 | 13.64 | 11.01 | 13.12 | 11.22 | 3326800.0 | 11.22 |
2020-12-02 | 13.0 | 11.93 | 11.93 | 12.91 | 1176500.0 | 12.91 |
2020-12-01 | 12.6 | 11.98 | 12.22 | 12.08 | 714100.0 | 12.08 |
2020-11-30 | 12.87 | 11.7 | 12.51 | 11.74 | 1005600.0 | 11.74 |
2020-11-27 | 12.83 | 12.4 | 12.7 | 12.5 | 336400.0 | 12.5 |
2020-11-25 | 12.66 | 12.1 | 12.58 | 12.59 | 791200.0 | 12.59 |
2020-11-24 | 12.85 | 12.22 | 12.45 | 12.58 | 1304200.0 | 12.58 |
2020-11-23 | 12.31 | 11.5 | 11.6 | 11.98 | 876000.0 | 11.98 |
2020-11-20 | 11.44 | 11.01 | 11.19 | 11.37 | 557200.0 | 11.37 |
2020-11-19 | 11.82 | 11.0 | 11.25 | 11.33 | 665600.0 | 11.33 |
2020-11-18 | 11.84 | 11.1 | 11.12 | 11.25 | 948200.0 | 11.25 |
2020-11-17 | 11.12 | 10.15 | 10.18 | 11.01 | 816900.0 | 11.01 |
2020-11-16 | 11.11 | 10.13 | 11.1 | 10.42 | 924200.0 | 10.42 |
2020-11-13 | 10.14 | 9.57 | 9.65 | 10.05 | 1046900.0 | 10.05 |
2020-11-12 | 10.02 | 9.44 | 9.82 | 9.55 | 717100.0 | 9.55 |
2020-11-11 | 10.44 | 9.65 | 10.42 | 10.07 | 1363100.0 | 10.07 |
2020-11-10 | 11.36 | 9.87 | 11.15 | 10.41 | 1938200.0 | 10.41 |
2020-11-09 | 11.03 | 9.35 | 9.65 | 10.62 | 3922000.0 | 10.62 |
2020-11-06 | 8.16 | 7.94 | 8.0 | 8.11 | 534900.0 | 8.11 |
2020-11-05 | 8.22 | 7.77 | 7.81 | 7.99 | 1297300.0 | 7.99 |
2020-11-04 | 7.96 | 7.51 | 7.66 | 7.75 | 358800.0 | 7.75 |
2020-11-03 | 8.05 | 7.6 | 7.6 | 7.85 | 795000.0 | 7.85 |
2020-11-02 | 7.7 | 7.34 | 7.4 | 7.55 | 368200.0 | 7.55 |
2020-10-30 | 7.58 | 7.26 | 7.4 | 7.33 | 783900.0 | 7.33 |
2020-10-29 | 7.58 | 7.31 | 7.44 | 7.52 | 434900.0 | 7.52 |
2020-10-28 | 7.75 | 7.38 | 7.6 | 7.47 | 622800.0 | 7.47 |
2020-10-27 | 8.09 | 7.69 | 8.04 | 7.82 | 646500.0 | 7.82 |
2020-10-26 | 8.17 | 7.84 | 7.98 | 8.1 | 836000.0 | 8.1 |
2020-10-23 | 8.36 | 8.08 | 8.19 | 8.33 | 563500.0 | 8.33 |
2020-10-22 | 8.21 | 7.56 | 7.56 | 8.09 | 548800.0 | 8.09 |
2020-10-21 | 7.68 | 7.32 | 7.4 | 7.57 | 396600.0 | 7.57 |
2020-10-20 | 7.6 | 7.28 | 7.6 | 7.42 | 522500.0 | 7.42 |
2020-10-19 | 7.77 | 7.33 | 7.36 | 7.5 | 1287700.0 | 7.5 |
2020-10-16 | 7.4 | 7.04 | 7.21 | 7.36 | 892500.0 | 7.36 |
2020-10-15 | 7.22 | 6.84 | 6.96 | 7.19 | 1032900.0 | 7.19 |
2020-10-14 | 7.44 | 6.88 | 7.07 | 7.06 | 2048900.0 | 7.06 |
2020-10-13 | 7.64 | 7.04 | 7.53 | 7.17 | 1579800.0 | 7.17 |
2020-10-12 | 7.8 | 7.3 | 7.69 | 7.73 | 1213600.0 | 7.73 |
2020-10-09 | 7.74 | 7.44 | 7.66 | 7.64 | 869700.0 | 7.64 |
2020-10-08 | 7.87 | 7.58 | 7.62 | 7.59 | 1231900.0 | 7.59 |
2020-10-07 | 7.64 | 7.37 | 7.57 | 7.6 | 1055300.0 | 7.6 |
2020-10-06 | 7.9 | 7.35 | 7.69 | 7.46 | 2299000.0 | 7.46 |
2020-10-05 | 8.0 | 7.28 | 8.0 | 7.56 | 787000.0 | 7.56 |
2020-10-02 | 8.28 | 7.42 | 7.44 | 8.06 | 712500.0 | 8.06 |
2020-10-01 | 7.91 | 7.42 | 7.77 | 7.78 | 700900.0 | 7.78 |
2020-09-30 | 8.17 | 7.7 | 7.89 | 7.73 | 670800.0 | 7.73 |
2020-09-29 | 8.18 | 7.66 | 8.1 | 7.83 | 565600.0 | 7.83 |
2020-09-28 | 8.53 | 8.07 | 8.11 | 8.19 | 756900.0 | 8.19 |
2020-09-25 | 8.31 | 7.86 | 7.97 | 7.88 | 1055300.0 | 7.88 |
2020-09-24 | 8.45 | 7.6 | 8.11 | 8.04 | 1093700.0 | 8.04 |
2020-09-23 | 9.39 | 8.29 | 8.98 | 8.29 | 1861000.0 | 8.29 |
2020-09-22 | 9.29 | 8.81 | 9.21 | 9.0 | 1250800.0 | 9.0 |
2020-09-21 | 9.56 | 8.96 | 9.56 | 9.35 | 1118600.0 | 9.35 |
2020-09-18 | 9.9 | 8.95 | 9.05 | 9.85 | 4779300.0 | 9.85 |
2020-09-17 | 11.5 | 8.8 | 11.43 | 8.99 | 7184500.0 | 8.99 |
2020-09-16 | 13.82 | 13.22 | 13.75 | 13.62 | 145900.0 | 13.62 |
2020-09-15 | 13.89 | 13.23 | 13.52 | 13.65 | 235800.0 | 13.65 |
2020-09-14 | 13.52 | 13.01 | 13.3 | 13.4 | 258000.0 | 13.4 |
2020-09-11 | 14.31 | 13.13 | 14.31 | 13.25 | 305400.0 | 13.25 |
2020-09-10 | 15.46 | 14.24 | 15.02 | 14.31 | 242900.0 | 14.31 |
2020-09-09 | 15.76 | 14.87 | 15.76 | 14.9 | 172900.0 | 14.9 |
2020-09-08 | 16.11 | 15.51 | 15.91 | 15.77 | 236200.0 | 15.77 |
2020-09-04 | 16.38 | 15.66 | 16.26 | 16.04 | 168700.0 | 16.04 |
2020-09-03 | 16.58 | 15.73 | 16.15 | 15.84 | 206200.0 | 15.84 |
2020-09-02 | 16.28 | 15.68 | 15.81 | 16.05 | 239800.0 | 16.05 |
2020-09-01 | 15.93 | 15.39 | 15.56 | 15.72 | 281700.0 | 15.72 |
2020-08-31 | 16.49 | 15.64 | 16.3 | 15.67 | 303500.0 | 15.67 |
2020-08-28 | 16.41 | 15.64 | 15.89 | 16.35 | 256300.0 | 16.35 |
2020-08-27 | 15.84 | 14.69 | 14.69 | 15.72 | 245900.0 | 15.72 |
2020-08-26 | 14.76 | 14.27 | 14.5 | 14.65 | 257800.0 | 14.65 |
2020-08-25 | 14.65 | 13.82 | 14.43 | 14.47 | 293200.0 | 14.47 |
2020-08-24 | 14.55 | 13.17 | 13.34 | 14.42 | 279800.0 | 14.42 |
2020-08-21 | 13.83 | 13.08 | 13.66 | 13.24 | 228100.0 | 13.24 |
2020-08-20 | 13.89 | 13.13 | 13.27 | 13.78 | 316600.0 | 13.78 |
2020-08-19 | 13.64 | 12.9 | 13.29 | 13.48 | 386500.0 | 13.48 |
2020-08-18 | 13.53 | 12.3 | 13.38 | 12.55 | 494400.0 | 12.55 |
2020-08-17 | 13.8 | 13.11 | 13.8 | 13.38 | 182800.0 | 13.38 |
2020-08-14 | 13.64 | 13.04 | 13.35 | 13.61 | 303700.0 | 13.61 |
2020-08-13 | 13.47 | 12.85 | 13.03 | 13.32 | 373900.0 | 13.32 |
2020-08-12 | 14.03 | 12.94 | 13.81 | 13.09 | 500900.0 | 13.09 |
2020-08-11 | 14.45 | 13.58 | 14.04 | 13.69 | 649400.0 | 13.69 |
2020-08-10 | 14.27 | 13.31 | 13.66 | 13.67 | 394800.0 | 13.67 |
2020-08-07 | 13.59 | 12.5 | 12.72 | 13.47 | 346700.0 | 13.47 |
2020-08-06 | 13.18 | 12.34 | 13.18 | 12.64 | 414700.0 | 12.64 |
2020-08-05 | 14.0 | 13.16 | 14.0 | 13.27 | 238600.0 | 13.27 |
2020-08-04 | 14.12 | 13.15 | 13.17 | 13.9 | 374200.0 | 13.9 |
2020-08-03 | 13.76 | 13.13 | 13.76 | 13.31 | 220800.0 | 13.31 |
2020-07-31 | 14.23 | 13.57 | 14.22 | 13.81 | 263100.0 | 13.81 |
2020-07-30 | 14.57 | 13.95 | 14.17 | 14.4 | 162000.0 | 14.4 |
2020-07-29 | 14.6 | 13.85 | 14.24 | 14.45 | 302500.0 | 14.45 |
2020-07-28 | 14.53 | 13.59 | 13.86 | 14.26 | 278600.0 | 14.26 |
2020-07-27 | 14.53 | 13.67 | 14.49 | 14.01 | 211000.0 | 14.01 |
2020-07-24 | 14.88 | 14.21 | 14.84 | 14.56 | 191500.0 | 14.56 |
2020-07-23 | 15.18 | 14.48 | 14.87 | 15.0 | 207000.0 | 15.0 |
2020-07-22 | 15.32 | 14.71 | 14.93 | 15.05 | 131400.0 | 15.05 |
2020-07-21 | 15.21 | 14.69 | 14.69 | 15.03 | 192400.0 | 15.03 |
2020-07-20 | 15.54 | 14.61 | 15.38 | 14.62 | 155600.0 | 14.62 |
2020-07-17 | 16.03 | 15.19 | 16.03 | 15.57 | 208000.0 | 15.57 |
2020-07-16 | 16.4 | 15.75 | 16.38 | 16.16 | 252400.0 | 16.16 |
2020-07-15 | 16.75 | 14.71 | 15.06 | 16.59 | 374600.0 | 16.59 |
2020-07-14 | 14.88 | 14.29 | 14.71 | 14.68 | 490900.0 | 14.68 |
2020-07-13 | 15.57 | 14.68 | 14.99 | 14.9 | 629100.0 | 14.9 |
2020-07-10 | 15.01 | 14.33 | 14.48 | 14.98 | 203400.0 | 14.98 |
2020-07-09 | 14.79 | 13.93 | 14.55 | 14.68 | 286400.0 | 14.68 |
2020-07-08 | 14.56 | 13.47 | 13.65 | 14.44 | 373100.0 | 14.44 |
2020-07-07 | 14.31 | 13.66 | 14.31 | 13.77 | 298700.0 | 13.77 |
2020-07-06 | 15.3 | 14.14 | 15.27 | 14.61 | 411800.0 | 14.61 |
2020-07-02 | 14.03 | 13.19 | 13.79 | 13.24 | 247200.0 | 13.24 |
2020-07-01 | 13.99 | 13.24 | 13.29 | 13.5 | 207500.0 | 13.5 |
2020-06-30 | 13.51 | 12.92 | 13.22 | 13.27 | 204400.0 | 13.27 |
2020-06-29 | 13.49 | 12.22 | 12.5 | 13.34 | 339000.0 | 13.34 |
2020-06-26 | 12.65 | 11.8 | 12.65 | 12.35 | 393700.0 | 12.35 |
2020-06-25 | 12.69 | 12.07 | 12.34 | 12.55 | 286500.0 | 12.55 |
2020-06-24 | 13.16 | 12.33 | 12.94 | 12.5 | 302900.0 | 12.5 |
2020-06-23 | 13.69 | 12.62 | 13.69 | 13.21 | 290500.0 | 13.21 |
2020-06-22 | 14.01 | 13.05 | 14.0 | 13.4 | 371500.0 | 13.4 |
2020-06-19 | 15.66 | 13.82 | 14.79 | 13.92 | 660300.0 | 13.92 |
2020-06-18 | 14.6 | 13.75 | 14.03 | 14.44 | 295800.0 | 14.44 |
2020-06-17 | 15.26 | 14.11 | 15.26 | 14.33 | 312400.0 | 14.33 |
2020-06-16 | 16.29 | 14.94 | 16.2 | 15.09 | 403700.0 | 15.09 |
2020-06-15 | 15.41 | 14.42 | 14.54 | 15.16 | 251200.0 | 15.16 |
2020-06-12 | 15.89 | 14.71 | 15.22 | 15.36 | 374200.0 | 15.36 |
2020-06-11 | 15.67 | 14.6 | 14.99 | 14.64 | 386300.0 | 14.64 |
2020-06-10 | 18.45 | 16.08 | 18.17 | 16.12 | 501700.0 | 16.12 |
2020-06-09 | 18.65 | 17.17 | 18.33 | 18.15 | 422000.0 | 18.15 |
2020-06-08 | 20.12 | 18.67 | 19.25 | 18.95 | 350500.0 | 18.95 |
2020-06-05 | 18.91 | 16.39 | 16.72 | 17.72 | 729400.0 | 17.72 |
2020-06-04 | 16.11 | 14.77 | 15.27 | 15.93 | 481300.0 | 15.93 |
2020-06-03 | 15.66 | 14.78 | 14.99 | 15.29 | 644200.0 | 15.29 |
2020-06-02 | 14.67 | 13.79 | 13.85 | 14.57 | 357000.0 | 14.57 |
2020-06-01 | 14.12 | 13.28 | 13.51 | 13.65 | 212600.0 | 13.65 |
2020-05-29 | 14.21 | 13.48 | 13.87 | 13.48 | 424400.0 | 13.48 |
2020-05-28 | 15.03 | 14.08 | 15.03 | 14.15 | 388700.0 | 14.15 |
2020-05-27 | 14.97 | 13.76 | 14.2 | 14.93 | 465300.0 | 14.93 |
2020-05-26 | 13.82 | 12.55 | 12.79 | 13.62 | 491000.0 | 13.62 |
2020-05-22 | 12.45 | 11.94 | 12.3 | 12.14 | 166900.0 | 12.14 |
2020-05-21 | 12.26 | 11.79 | 12.02 | 12.22 | 339200.0 | 12.22 |
2020-05-20 | 12.15 | 11.78 | 11.94 | 12.0 | 266800.0 | 12.0 |
2020-05-19 | 12.23 | 11.5 | 11.69 | 11.76 | 349900.0 | 11.76 |
2020-05-18 | 12.24 | 11.62 | 11.72 | 11.8 | 568000.0 | 11.8 |
2020-05-15 | 11.02 | 10.44 | 10.8 | 10.89 | 356100.0 | 10.89 |
2020-05-14 | 11.14 | 9.6 | 10.31 | 10.8 | 319300.0 | 10.8 |
2020-05-13 | 11.25 | 10.45 | 11.2 | 10.58 | 277400.0 | 10.58 |
2020-05-12 | 12.25 | 11.35 | 12.0 | 11.41 | 259300.0 | 11.41 |
2020-05-11 | 12.7 | 11.68 | 12.5 | 11.93 | 293200.0 | 11.93 |
2020-05-08 | 12.77 | 12.29 | 12.48 | 12.71 | 308700.0 | 12.71 |
2020-05-07 | 12.72 | 11.99 | 12.27 | 12.0 | 324200.0 | 12.0 |
2020-05-06 | 12.6 | 11.8 | 12.52 | 11.96 | 313100.0 | 11.96 |
2020-05-05 | 14.71 | 12.63 | 14.71 | 12.64 | 421200.0 | 12.64 |
2020-05-04 | 14.45 | 13.19 | 13.36 | 13.51 | 332600.0 | 13.51 |
2020-05-01 | 14.24 | 13.44 | 14.08 | 13.85 | 426900.0 | 13.85 |
2020-04-30 | 15.49 | 14.2 | 15.49 | 14.54 | 455500.0 | 14.54 |
2020-04-29 | 16.42 | 15.59 | 15.78 | 15.82 | 225700.0 | 15.82 |
2020-04-28 | 15.09 | 14.04 | 14.4 | 14.93 | 191200.0 | 14.93 |
2020-04-27 | 14.04 | 13.25 | 13.39 | 13.79 | 220200.0 | 13.79 |
2020-04-24 | 13.53 | 12.92 | 13.36 | 13.15 | 170600.0 | 13.15 |
2020-04-23 | 14.36 | 13.35 | 13.35 | 13.55 | 213300.0 | 13.55 |
2020-04-22 | 14.07 | 13.11 | 14.01 | 13.28 | 265500.0 | 13.28 |
2020-04-21 | 14.04 | 13.0 | 13.0 | 13.81 | 223100.0 | 13.81 |
2020-04-20 | 14.32 | 13.3 | 13.52 | 13.38 | 250100.0 | 13.38 |
2020-04-17 | 14.71 | 13.5 | 13.82 | 14.6 | 282100.0 | 14.6 |
2020-04-16 | 13.65 | 12.42 | 13.48 | 12.7 | 267600.0 | 12.7 |
2020-04-15 | 13.61 | 12.72 | 13.27 | 13.38 | 288900.0 | 13.38 |
2020-04-14 | 14.21 | 12.44 | 13.17 | 12.77 | 336100.0 | 12.77 |
2020-04-13 | 13.2 | 12.16 | 13.13 | 12.67 | 254500.0 | 12.67 |
2020-04-09 | 13.68 | 12.23 | 13.03 | 13.07 | 326600.0 | 13.07 |
2020-04-08 | 12.85 | 11.59 | 11.96 | 12.54 | 489800.0 | 12.54 |
2020-04-07 | 12.43 | 11.01 | 11.7 | 11.52 | 593300.0 | 11.52 |
2020-04-06 | 11.15 | 10.21 | 10.25 | 10.96 | 485800.0 | 10.96 |
2020-04-03 | 10.98 | 9.56 | 10.4 | 9.76 | 376400.0 | 9.76 |
2020-04-02 | 11.9 | 10.03 | 11.72 | 10.33 | 303500.0 | 10.33 |
2020-04-01 | 12.2 | 11.31 | 11.64 | 11.53 | 532600.0 | 11.53 |
2020-03-31 | 13.13 | 12.17 | 12.62 | 12.32 | 468000.0 | 12.32 |
2020-03-30 | 13.2 | 11.76 | 12.5 | 12.7 | 295800.0 | 12.7 |
2020-03-27 | 12.92 | 12.28 | 12.87 | 12.53 | 216500.0 | 12.53 |
2020-03-26 | 14.9 | 12.16 | 12.16 | 13.72 | 386300.0 | 13.72 |
2020-03-25 | 13.15 | 11.42 | 11.91 | 12.21 | 462400.0 | 12.21 |
2020-03-24 | 12.22 | 10.93 | 11.13 | 11.75 | 232400.0 | 11.75 |
2020-03-23 | 10.74 | 8.87 | 10.22 | 10.63 | 364500.0 | 10.63 |
2020-03-20 | 12.34 | 9.78 | 11.3 | 10.71 | 454400.0 | 10.71 |
2020-03-19 | 11.43 | 7.44 | 7.62 | 10.86 | 544400.0 | 10.86 |
2020-03-18 | 9.36 | 6.95 | 8.86 | 7.63 | 449600.0 | 7.63 |
2020-03-17 | 11.9 | 9.2 | 11.57 | 9.26 | 487800.0 | 9.26 |
2020-03-16 | 15.0 | 11.11 | 14.92 | 11.31 | 343400.0 | 11.31 |
2020-03-13 | 15.58 | 13.65 | 14.97 | 15.42 | 320900.0 | 15.42 |
2020-03-12 | 17.42 | 14.0 | 16.97 | 14.04 | 420500.0 | 14.04 |
2020-03-11 | 20.33 | 18.49 | 20.33 | 18.7 | 177500.0 | 18.7 |
2020-03-10 | 21.09 | 19.3 | 21.09 | 20.66 | 224000.0 | 20.66 |
2020-03-09 | 22.73 | 20.11 | 22.38 | 20.31 | 213400.0 | 20.31 |
2020-03-06 | 24.22 | 22.42 | 22.72 | 23.72 | 259600.0 | 23.72 |
2020-03-05 | 25.53 | 23.21 | 25.45 | 23.63 | 290700.0 | 23.63 |
2020-03-04 | 26.47 | 24.84 | 26.47 | 25.92 | 172300.0 | 25.92 |
2020-03-03 | 26.43 | 25.27 | 26.07 | 26.1 | 255200.0 | 26.1 |
2020-03-02 | 26.81 | 24.99 | 26.73 | 25.95 | 552300.0 | 25.95 |
2020-02-28 | 27.28 | 25.23 | 25.33 | 26.72 | 263700.0 | 26.72 |
2020-02-27 | 27.06 | 24.99 | 25.85 | 25.74 | 405000.0 | 25.57 |
2020-02-26 | 28.88 | 26.34 | 28.88 | 26.45 | 374900.0 | 26.28 |
2020-02-25 | 30.88 | 28.83 | 30.88 | 28.88 | 219100.0 | 28.69 |
2020-02-24 | 31.51 | 30.82 | 31.31 | 30.85 | 241500.0 | 30.65 |
2020-02-21 | 33.5 | 31.15 | 33.5 | 32.06 | 1021800.0 | 31.85 |
2020-02-20 | 33.96 | 32.03 | 32.03 | 33.56 | 339100.0 | 33.34 |
2020-02-19 | 31.84 | 30.78 | 30.78 | 31.43 | 204200.0 | 31.22 |
2020-02-18 | 31.26 | 30.64 | 30.65 | 30.69 | 180200.0 | 30.49 |