名前 | Mesa Air Group Inc. Common Stock |
ティッカー | MESA |
国 | United States |
上場年 | 2018.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.81 | 10.1 | 10.1 | 10.6 | 2234200.0 | 10.6 |
2021-02-12 | 10.4 | 9.78 | 9.92 | 9.94 | 885800.0 | 9.94 |
2021-02-11 | 10.78 | 9.01 | 9.1 | 10.02 | 4233500.0 | 10.02 |
2021-02-10 | 9.82 | 8.18 | 8.54 | 9.59 | 4882700.0 | 9.59 |
2021-02-09 | 7.5 | 7.25 | 7.46 | 7.44 | 703100.0 | 7.44 |
2021-02-08 | 7.59 | 7.07 | 7.11 | 7.42 | 641900.0 | 7.42 |
2021-02-05 | 7.36 | 7.02 | 7.29 | 7.13 | 639500.0 | 7.13 |
2021-02-04 | 7.33 | 6.85 | 6.88 | 7.21 | 803800.0 | 7.21 |
2021-02-03 | 6.97 | 6.61 | 6.65 | 6.92 | 575400.0 | 6.92 |
2021-02-02 | 6.73 | 6.47 | 6.68 | 6.67 | 431400.0 | 6.67 |
2021-02-01 | 6.65 | 6.4 | 6.65 | 6.63 | 564800.0 | 6.63 |
2021-01-29 | 6.79 | 6.41 | 6.7 | 6.53 | 754600.0 | 6.53 |
2021-01-28 | 6.9 | 6.31 | 6.55 | 6.62 | 870700.0 | 6.62 |
2021-01-27 | 6.6 | 6.21 | 6.41 | 6.34 | 649700.0 | 6.34 |
2021-01-26 | 6.69 | 6.43 | 6.55 | 6.53 | 478600.0 | 6.53 |
2021-01-25 | 6.57 | 6.32 | 6.56 | 6.48 | 441600.0 | 6.48 |
2021-01-22 | 6.62 | 6.41 | 6.59 | 6.61 | 505200.0 | 6.61 |
2021-01-21 | 6.93 | 6.53 | 6.83 | 6.68 | 446900.0 | 6.68 |
2021-01-20 | 7.05 | 6.75 | 6.85 | 6.9 | 453000.0 | 6.9 |
2021-01-19 | 6.88 | 6.58 | 6.72 | 6.82 | 602400.0 | 6.82 |
2021-01-15 | 6.74 | 6.37 | 6.73 | 6.54 | 615800.0 | 6.54 |
2021-01-14 | 7.09 | 6.6 | 6.61 | 6.79 | 802600.0 | 6.79 |
2021-01-13 | 6.57 | 6.27 | 6.44 | 6.54 | 554400.0 | 6.54 |
2021-01-12 | 6.6 | 6.36 | 6.51 | 6.47 | 532200.0 | 6.47 |
2021-01-11 | 6.55 | 6.35 | 6.4 | 6.42 | 456500.0 | 6.42 |
2021-01-08 | 6.78 | 6.42 | 6.65 | 6.55 | 614400.0 | 6.55 |
2021-01-07 | 6.94 | 6.61 | 6.84 | 6.62 | 626200.0 | 6.62 |
2021-01-06 | 6.89 | 6.48 | 6.49 | 6.73 | 953200.0 | 6.73 |
2021-01-05 | 6.57 | 6.3 | 6.3 | 6.4 | 751700.0 | 6.4 |
2021-01-04 | 6.82 | 6.02 | 6.78 | 6.32 | 1181800.0 | 6.32 |
2020-12-31 | 6.88 | 6.33 | 6.41 | 6.69 | 990100.0 | 6.69 |
2020-12-30 | 6.42 | 6.13 | 6.18 | 6.4 | 626500.0 | 6.4 |
2020-12-29 | 6.5 | 6.15 | 6.29 | 6.18 | 606200.0 | 6.18 |
2020-12-28 | 6.55 | 6.22 | 6.45 | 6.23 | 603200.0 | 6.23 |
2020-12-24 | 6.59 | 6.23 | 6.49 | 6.29 | 442600.0 | 6.29 |
2020-12-23 | 6.63 | 6.25 | 6.25 | 6.4 | 610800.0 | 6.4 |
2020-12-22 | 6.56 | 6.19 | 6.5 | 6.2 | 720800.0 | 6.2 |
2020-12-21 | 6.56 | 6.23 | 6.35 | 6.47 | 837200.0 | 6.47 |
2020-12-18 | 6.83 | 6.55 | 6.83 | 6.57 | 740600.0 | 6.57 |
2020-12-17 | 6.94 | 6.6 | 6.82 | 6.84 | 861500.0 | 6.84 |
2020-12-16 | 7.01 | 6.82 | 6.9 | 6.86 | 595500.0 | 6.86 |
2020-12-15 | 7.07 | 6.67 | 6.91 | 6.97 | 812400.0 | 6.97 |
2020-12-14 | 7.25 | 6.64 | 7.25 | 6.75 | 1072700.0 | 6.75 |
2020-12-11 | 7.4 | 6.92 | 7.33 | 7.08 | 1157100.0 | 7.08 |
2020-12-10 | 7.43 | 6.98 | 7.0 | 7.36 | 1551900.0 | 7.36 |
2020-12-09 | 7.85 | 7.05 | 7.55 | 7.23 | 1901500.0 | 7.23 |
2020-12-08 | 7.72 | 7.22 | 7.62 | 7.63 | 1595200.0 | 7.63 |
2020-12-07 | 7.95 | 7.61 | 7.86 | 7.71 | 1204700.0 | 7.71 |
2020-12-04 | 7.99 | 7.56 | 7.74 | 7.73 | 1629300.0 | 7.73 |
2020-12-03 | 7.77 | 7.33 | 7.53 | 7.63 | 1944000.0 | 7.63 |
2020-12-02 | 7.16 | 6.55 | 6.82 | 7.16 | 1446200.0 | 7.16 |
2020-12-01 | 7.09 | 6.59 | 6.7 | 6.73 | 2399500.0 | 6.73 |
2020-11-30 | 6.94 | 6.22 | 6.86 | 6.38 | 1261800.0 | 6.38 |
2020-11-27 | 6.75 | 6.27 | 6.51 | 6.68 | 1267600.0 | 6.68 |
2020-11-25 | 7.0 | 6.07 | 6.85 | 6.24 | 1982700.0 | 6.24 |
2020-11-24 | 6.27 | 5.8 | 5.84 | 6.15 | 2095300.0 | 6.15 |
2020-11-23 | 5.51 | 4.99 | 5.11 | 5.48 | 1520900.0 | 5.48 |
2020-11-20 | 5.02 | 4.92 | 4.95 | 4.98 | 495300.0 | 4.98 |
2020-11-19 | 5.05 | 4.93 | 4.95 | 5.01 | 494400.0 | 5.01 |
2020-11-18 | 5.29 | 4.86 | 5.14 | 4.92 | 1134900.0 | 4.92 |
2020-11-17 | 5.29 | 4.67 | 4.68 | 5.03 | 965400.0 | 5.03 |
2020-11-16 | 5.1 | 4.46 | 4.53 | 4.74 | 2287400.0 | 4.74 |
2020-11-13 | 4.4 | 4.01 | 4.01 | 4.33 | 1007900.0 | 4.33 |
2020-11-12 | 4.25 | 3.95 | 4.0 | 4.0 | 1250200.0 | 4.0 |
2020-11-11 | 4.35 | 3.94 | 4.26 | 4.06 | 1449800.0 | 4.06 |
2020-11-10 | 4.54 | 3.73 | 3.75 | 4.3 | 2659600.0 | 4.3 |
2020-11-09 | 4.1 | 3.6 | 3.8 | 3.78 | 2033200.0 | 3.78 |
2020-11-06 | 3.44 | 3.25 | 3.38 | 3.42 | 256300.0 | 3.42 |
2020-11-05 | 3.42 | 3.31 | 3.33 | 3.36 | 248000.0 | 3.36 |
2020-11-04 | 3.46 | 3.29 | 3.4 | 3.3 | 207000.0 | 3.3 |
2020-11-03 | 3.46 | 3.25 | 3.31 | 3.45 | 447100.0 | 3.45 |
2020-11-02 | 3.27 | 3.14 | 3.17 | 3.25 | 272600.0 | 3.25 |
2020-10-30 | 3.26 | 3.12 | 3.18 | 3.16 | 323200.0 | 3.16 |
2020-10-29 | 3.27 | 3.11 | 3.19 | 3.2 | 941600.0 | 3.2 |
2020-10-28 | 3.38 | 3.17 | 3.38 | 3.2 | 550100.0 | 3.2 |
2020-10-27 | 3.56 | 3.41 | 3.5 | 3.42 | 431900.0 | 3.42 |
2020-10-26 | 3.61 | 3.45 | 3.59 | 3.48 | 334700.0 | 3.48 |
2020-10-23 | 3.7 | 3.55 | 3.57 | 3.69 | 350400.0 | 3.69 |
2020-10-22 | 3.58 | 3.41 | 3.42 | 3.56 | 479000.0 | 3.56 |
2020-10-21 | 3.52 | 3.42 | 3.48 | 3.44 | 237800.0 | 3.44 |
2020-10-20 | 3.51 | 3.38 | 3.48 | 3.48 | 567000.0 | 3.48 |
2020-10-19 | 3.55 | 3.39 | 3.5 | 3.4 | 495600.0 | 3.4 |
2020-10-16 | 3.58 | 3.4 | 3.57 | 3.43 | 643000.0 | 3.43 |
2020-10-15 | 3.51 | 3.36 | 3.47 | 3.51 | 349000.0 | 3.51 |
2020-10-14 | 3.56 | 3.36 | 3.36 | 3.52 | 831300.0 | 3.52 |
2020-10-13 | 3.65 | 3.34 | 3.6 | 3.36 | 1058500.0 | 3.36 |
2020-10-12 | 3.75 | 3.53 | 3.75 | 3.64 | 843800.0 | 3.64 |
2020-10-09 | 3.99 | 3.4 | 3.42 | 3.78 | 2457000.0 | 3.78 |
2020-10-08 | 3.39 | 3.05 | 3.1 | 3.38 | 1335400.0 | 3.38 |
2020-10-07 | 3.11 | 2.97 | 3.11 | 3.02 | 235200.0 | 3.02 |
2020-10-06 | 3.16 | 2.98 | 3.1 | 2.99 | 411500.0 | 2.99 |
2020-10-05 | 3.14 | 3.0 | 3.08 | 3.08 | 274500.0 | 3.08 |
2020-10-02 | 3.07 | 2.81 | 2.85 | 3.03 | 513100.0 | 3.03 |
2020-10-01 | 3.05 | 2.91 | 2.95 | 2.95 | 270900.0 | 2.95 |
2020-09-30 | 3.07 | 2.9 | 2.96 | 2.95 | 303300.0 | 2.95 |
2020-09-29 | 3.08 | 2.9 | 3.08 | 2.94 | 421600.0 | 2.94 |
2020-09-28 | 3.14 | 3.0 | 3.08 | 3.07 | 315900.0 | 3.07 |
2020-09-25 | 3.01 | 2.92 | 2.93 | 2.96 | 360400.0 | 2.96 |
2020-09-24 | 3.04 | 2.8 | 3.03 | 2.92 | 414100.0 | 2.92 |
2020-09-23 | 3.23 | 2.99 | 3.14 | 3.01 | 569000.0 | 3.01 |
2020-09-22 | 3.22 | 3.03 | 3.15 | 3.12 | 539700.0 | 3.12 |
2020-09-21 | 3.26 | 3.08 | 3.25 | 3.15 | 482700.0 | 3.15 |
2020-09-18 | 3.42 | 3.29 | 3.39 | 3.32 | 486000.0 | 3.32 |
2020-09-17 | 3.53 | 3.4 | 3.44 | 3.42 | 183100.0 | 3.42 |
2020-09-16 | 3.55 | 3.35 | 3.44 | 3.48 | 347600.0 | 3.48 |
2020-09-15 | 3.45 | 3.3 | 3.34 | 3.43 | 317800.0 | 3.43 |
2020-09-14 | 3.35 | 3.23 | 3.29 | 3.34 | 197500.0 | 3.34 |
2020-09-11 | 3.41 | 3.22 | 3.41 | 3.27 | 353200.0 | 3.27 |
2020-09-10 | 3.45 | 3.33 | 3.4 | 3.39 | 277200.0 | 3.39 |
2020-09-09 | 3.55 | 3.3 | 3.53 | 3.4 | 454500.0 | 3.4 |
2020-09-08 | 3.59 | 3.4 | 3.5 | 3.48 | 737400.0 | 3.48 |
2020-09-04 | 3.68 | 3.44 | 3.67 | 3.53 | 497100.0 | 3.53 |
2020-09-03 | 3.81 | 3.52 | 3.65 | 3.56 | 438100.0 | 3.56 |
2020-09-02 | 3.69 | 3.51 | 3.65 | 3.67 | 485300.0 | 3.67 |
2020-09-01 | 3.8 | 3.6 | 3.64 | 3.65 | 357700.0 | 3.65 |
2020-08-31 | 3.86 | 3.64 | 3.85 | 3.66 | 344200.0 | 3.66 |
2020-08-28 | 3.87 | 3.67 | 3.67 | 3.82 | 477600.0 | 3.82 |
2020-08-27 | 3.74 | 3.56 | 3.56 | 3.66 | 331000.0 | 3.66 |
2020-08-26 | 3.73 | 3.51 | 3.65 | 3.53 | 366200.0 | 3.53 |
2020-08-25 | 3.83 | 3.63 | 3.73 | 3.67 | 373200.0 | 3.67 |
2020-08-24 | 3.73 | 3.56 | 3.66 | 3.67 | 419300.0 | 3.67 |
2020-08-21 | 3.73 | 3.6 | 3.63 | 3.6 | 326800.0 | 3.6 |
2020-08-20 | 3.82 | 3.63 | 3.74 | 3.69 | 386400.0 | 3.69 |
2020-08-19 | 3.89 | 3.73 | 3.73 | 3.78 | 309300.0 | 3.78 |
2020-08-18 | 3.87 | 3.7 | 3.78 | 3.72 | 559300.0 | 3.72 |
2020-08-17 | 3.99 | 3.72 | 3.99 | 3.76 | 640200.0 | 3.76 |
2020-08-14 | 4.04 | 3.81 | 3.83 | 3.95 | 696500.0 | 3.95 |
2020-08-13 | 4.04 | 3.84 | 3.86 | 3.87 | 774600.0 | 3.87 |
2020-08-12 | 4.07 | 3.72 | 3.89 | 3.91 | 1168500.0 | 3.91 |
2020-08-11 | 4.0 | 3.6 | 3.93 | 3.71 | 2888600.0 | 3.71 |
2020-08-10 | 3.59 | 3.32 | 3.35 | 3.49 | 1057400.0 | 3.49 |
2020-08-07 | 3.4 | 3.14 | 3.22 | 3.27 | 577100.0 | 3.27 |
2020-08-06 | 3.31 | 3.18 | 3.21 | 3.22 | 440400.0 | 3.22 |
2020-08-05 | 3.27 | 3.13 | 3.25 | 3.21 | 461500.0 | 3.21 |
2020-08-04 | 3.24 | 3.0 | 3.05 | 3.18 | 557200.0 | 3.18 |
2020-08-03 | 3.13 | 2.95 | 3.06 | 3.04 | 571300.0 | 3.04 |
2020-07-31 | 3.19 | 3.02 | 3.16 | 3.1 | 658600.0 | 3.1 |
2020-07-30 | 3.23 | 3.11 | 3.15 | 3.18 | 408600.0 | 3.18 |
2020-07-29 | 3.27 | 3.14 | 3.26 | 3.2 | 458100.0 | 3.2 |
2020-07-28 | 3.29 | 3.17 | 3.25 | 3.23 | 419400.0 | 3.23 |
2020-07-27 | 3.42 | 3.13 | 3.35 | 3.22 | 693600.0 | 3.22 |
2020-07-24 | 3.4 | 3.3 | 3.35 | 3.36 | 261900.0 | 3.36 |
2020-07-23 | 3.47 | 3.23 | 3.34 | 3.4 | 729900.0 | 3.4 |
2020-07-22 | 3.43 | 3.25 | 3.3 | 3.29 | 482200.0 | 3.29 |
2020-07-21 | 3.43 | 3.27 | 3.38 | 3.29 | 760900.0 | 3.29 |
2020-07-20 | 3.48 | 3.26 | 3.45 | 3.35 | 677200.0 | 3.35 |
2020-07-17 | 3.6 | 3.41 | 3.54 | 3.47 | 592400.0 | 3.47 |
2020-07-16 | 3.6 | 3.37 | 3.39 | 3.56 | 1142400.0 | 3.56 |
2020-07-15 | 3.58 | 3.31 | 3.54 | 3.55 | 1524500.0 | 3.55 |
2020-07-14 | 3.5 | 3.23 | 3.48 | 3.33 | 1036800.0 | 3.33 |
2020-07-13 | 3.74 | 3.33 | 3.53 | 3.51 | 2316700.0 | 3.51 |
2020-07-10 | 3.26 | 3.01 | 3.06 | 3.21 | 408700.0 | 3.21 |
2020-07-09 | 3.2 | 2.99 | 3.2 | 3.07 | 638200.0 | 3.07 |
2020-07-08 | 3.29 | 3.09 | 3.2 | 3.22 | 958800.0 | 3.22 |
2020-07-07 | 3.33 | 3.2 | 3.33 | 3.23 | 635000.0 | 3.23 |
2020-07-06 | 3.44 | 3.21 | 3.42 | 3.36 | 656300.0 | 3.36 |
2020-07-02 | 3.52 | 3.26 | 3.47 | 3.3 | 614200.0 | 3.3 |
2020-07-01 | 3.67 | 3.27 | 3.46 | 3.33 | 846800.0 | 3.33 |
2020-06-30 | 3.53 | 3.36 | 3.45 | 3.44 | 542100.0 | 3.44 |
2020-06-29 | 3.55 | 3.23 | 3.44 | 3.49 | 994200.0 | 3.49 |
2020-06-26 | 3.41 | 3.23 | 3.37 | 3.41 | 1182900.0 | 3.41 |
2020-06-25 | 3.44 | 3.16 | 3.34 | 3.43 | 782600.0 | 3.43 |
2020-06-24 | 3.47 | 3.31 | 3.45 | 3.33 | 881700.0 | 3.33 |
2020-06-23 | 3.64 | 3.41 | 3.6 | 3.54 | 604900.0 | 3.54 |
2020-06-22 | 3.53 | 3.34 | 3.5 | 3.52 | 884700.0 | 3.52 |
2020-06-19 | 3.82 | 3.42 | 3.8 | 3.58 | 1055700.0 | 3.58 |
2020-06-18 | 3.89 | 3.58 | 3.63 | 3.69 | 593100.0 | 3.69 |
2020-06-17 | 3.84 | 3.5 | 3.7 | 3.75 | 1030100.0 | 3.75 |
2020-06-16 | 3.97 | 3.55 | 3.93 | 3.78 | 1354200.0 | 3.78 |
2020-06-15 | 3.74 | 3.28 | 3.32 | 3.6 | 1315700.0 | 3.6 |
2020-06-12 | 3.67 | 3.14 | 3.61 | 3.59 | 4289700.0 | 3.59 |
2020-06-11 | 3.81 | 3.08 | 3.36 | 3.09 | 2433300.0 | 3.09 |
2020-06-10 | 4.3 | 3.7 | 4.3 | 3.82 | 2423600.0 | 3.82 |
2020-06-09 | 4.75 | 4.31 | 4.7 | 4.43 | 1860300.0 | 4.43 |
2020-06-08 | 5.07 | 4.57 | 5.0 | 4.79 | 4086100.0 | 4.79 |
2020-06-05 | 5.21 | 4.26 | 4.52 | 4.31 | 4051100.0 | 4.31 |
2020-06-04 | 4.5 | 3.89 | 3.99 | 3.89 | 3793700.0 | 3.89 |
2020-06-03 | 4.0 | 3.46 | 3.47 | 3.62 | 1679900.0 | 3.62 |
2020-06-02 | 3.66 | 3.33 | 3.42 | 3.38 | 1359200.0 | 3.38 |
2020-06-01 | 3.5 | 3.23 | 3.26 | 3.35 | 1042400.0 | 3.35 |
2020-05-29 | 3.41 | 3.13 | 3.4 | 3.25 | 971500.0 | 3.25 |
2020-05-28 | 3.75 | 3.4 | 3.69 | 3.41 | 1365600.0 | 3.41 |
2020-05-27 | 4.23 | 3.61 | 4.1 | 3.7 | 2239000.0 | 3.7 |
2020-05-26 | 4.0 | 3.62 | 3.66 | 3.74 | 933700.0 | 3.74 |
2020-05-22 | 3.72 | 3.4 | 3.64 | 3.5 | 615300.0 | 3.5 |
2020-05-21 | 3.79 | 3.54 | 3.6 | 3.57 | 937800.0 | 3.57 |
2020-05-20 | 3.67 | 3.21 | 3.24 | 3.57 | 1251400.0 | 3.57 |
2020-05-19 | 3.33 | 3.0 | 3.2 | 3.15 | 1074400.0 | 3.15 |
2020-05-18 | 3.64 | 3.15 | 3.41 | 3.2 | 1847900.0 | 3.2 |
2020-05-15 | 3.31 | 3.0 | 3.27 | 3.13 | 1612800.0 | 3.13 |
2020-05-14 | 3.64 | 3.25 | 3.53 | 3.33 | 689100.0 | 3.33 |
2020-05-13 | 3.89 | 3.5 | 3.74 | 3.63 | 503400.0 | 3.63 |
2020-05-12 | 4.44 | 3.74 | 4.07 | 3.74 | 742500.0 | 3.74 |
2020-05-11 | 4.19 | 3.61 | 3.8 | 4.06 | 879000.0 | 4.06 |
2020-05-08 | 4.15 | 3.8 | 3.81 | 4.01 | 588800.0 | 4.01 |
2020-05-07 | 3.86 | 3.52 | 3.63 | 3.69 | 480600.0 | 3.69 |
2020-05-06 | 3.98 | 3.5 | 3.87 | 3.55 | 631400.0 | 3.55 |
2020-05-05 | 4.23 | 3.85 | 4.2 | 3.87 | 377400.0 | 3.87 |
2020-05-04 | 4.18 | 3.62 | 4.0 | 3.99 | 564300.0 | 3.99 |
2020-05-01 | 4.35 | 3.97 | 4.21 | 4.15 | 563400.0 | 4.15 |
2020-04-30 | 4.64 | 3.75 | 3.81 | 4.55 | 1163100.0 | 4.55 |
2020-04-29 | 4.65 | 3.8 | 3.8 | 4.1 | 1652400.0 | 4.1 |
2020-04-28 | 3.7 | 3.12 | 3.13 | 3.63 | 1172000.0 | 3.63 |
2020-04-27 | 3.13 | 2.78 | 2.93 | 3.07 | 627500.0 | 3.07 |
2020-04-24 | 3.1 | 2.77 | 3.08 | 2.86 | 763500.0 | 2.86 |
2020-04-23 | 3.21 | 2.93 | 2.95 | 3.0 | 505100.0 | 3.0 |
2020-04-22 | 3.32 | 2.79 | 3.27 | 2.93 | 968300.0 | 2.93 |
2020-04-21 | 3.27 | 2.95 | 3.0 | 3.21 | 472200.0 | 3.21 |
2020-04-20 | 3.42 | 2.87 | 3.3 | 3.04 | 803300.0 | 3.04 |
2020-04-17 | 3.8 | 3.25 | 3.78 | 3.29 | 1056500.0 | 3.29 |
2020-04-16 | 3.96 | 3.4 | 3.95 | 3.43 | 1002200.0 | 3.43 |
2020-04-15 | 4.38 | 3.75 | 3.94 | 4.08 | 1109000.0 | 4.08 |
2020-04-14 | 4.4 | 3.87 | 4.07 | 4.16 | 983900.0 | 4.16 |
2020-04-13 | 4.18 | 3.29 | 4.06 | 3.86 | 723500.0 | 3.86 |
2020-04-09 | 4.1 | 3.38 | 3.45 | 3.98 | 1130000.0 | 3.98 |
2020-04-08 | 3.25 | 2.76 | 2.85 | 3.25 | 807100.0 | 3.25 |
2020-04-07 | 3.84 | 2.65 | 3.1 | 2.74 | 1565500.0 | 2.74 |
2020-04-06 | 2.53 | 2.1 | 2.26 | 2.52 | 1978400.0 | 2.52 |
2020-04-03 | 2.55 | 2.05 | 2.5 | 2.13 | 1148400.0 | 2.13 |
2020-04-02 | 3.11 | 2.5 | 3.01 | 2.52 | 951400.0 | 2.52 |
2020-04-01 | 3.21 | 2.9 | 3.02 | 3.03 | 513500.0 | 3.03 |
2020-03-31 | 3.37 | 3.0 | 3.18 | 3.29 | 844900.0 | 3.29 |
2020-03-30 | 3.73 | 2.96 | 3.73 | 3.11 | 1419400.0 | 3.11 |
2020-03-27 | 4.21 | 3.5 | 4.09 | 3.94 | 831900.0 | 3.94 |
2020-03-26 | 4.99 | 3.25 | 3.55 | 4.09 | 1268600.0 | 4.09 |
2020-03-25 | 3.86 | 3.0 | 3.79 | 3.24 | 1692100.0 | 3.24 |
2020-03-24 | 3.57 | 3.17 | 3.35 | 3.43 | 853700.0 | 3.43 |
2020-03-23 | 3.36 | 2.71 | 3.19 | 3.02 | 846900.0 | 3.02 |
2020-03-20 | 3.7 | 2.87 | 2.87 | 3.13 | 1417200.0 | 3.13 |
2020-03-19 | 3.21 | 2.32 | 2.8 | 2.7 | 1023800.0 | 2.7 |
2020-03-18 | 3.55 | 2.39 | 3.39 | 2.89 | 793200.0 | 2.89 |
2020-03-17 | 4.47 | 3.2 | 3.72 | 3.4 | 955300.0 | 3.4 |
2020-03-16 | 4.1 | 3.53 | 3.92 | 3.72 | 890100.0 | 3.72 |
2020-03-13 | 4.95 | 3.46 | 4.01 | 4.72 | 1491100.0 | 4.72 |
2020-03-12 | 4.4 | 3.63 | 4.14 | 3.73 | 781400.0 | 3.73 |
2020-03-11 | 5.35 | 4.47 | 5.31 | 4.53 | 379800.0 | 4.53 |
2020-03-10 | 5.59 | 4.8 | 5.44 | 5.43 | 605000.0 | 5.43 |
2020-03-09 | 5.5 | 5.02 | 5.27 | 5.19 | 418800.0 | 5.19 |
2020-03-06 | 5.77 | 5.0 | 5.11 | 5.76 | 533900.0 | 5.76 |
2020-03-05 | 5.9 | 5.2 | 5.87 | 5.34 | 606500.0 | 5.34 |
2020-03-04 | 6.08 | 5.65 | 5.9 | 6.06 | 369200.0 | 6.06 |
2020-03-03 | 6.18 | 5.65 | 5.93 | 5.81 | 307500.0 | 5.81 |
2020-03-02 | 6.13 | 5.7 | 5.87 | 5.95 | 399200.0 | 5.95 |
2020-02-28 | 5.95 | 5.66 | 5.75 | 5.77 | 329400.0 | 5.77 |
2020-02-27 | 6.38 | 5.85 | 6.14 | 5.9 | 519200.0 | 5.9 |
2020-02-26 | 6.82 | 6.26 | 6.75 | 6.3 | 237800.0 | 6.3 |
2020-02-25 | 7.25 | 6.68 | 7.25 | 6.7 | 430800.0 | 6.7 |
2020-02-24 | 7.44 | 7.11 | 7.38 | 7.24 | 292100.0 | 7.24 |
2020-02-21 | 7.8 | 7.6 | 7.7 | 7.68 | 293300.0 | 7.68 |
2020-02-20 | 7.91 | 7.55 | 7.61 | 7.77 | 278100.0 | 7.77 |
2020-02-19 | 7.77 | 7.57 | 7.74 | 7.61 | 142200.0 | 7.61 |
2020-02-18 | 8.02 | 7.55 | 7.95 | 7.69 | 190800.0 | 7.69 |