名前 | Mistras Group Inc Common Stock |
ティッカー | MG |
国 | United States |
上場年 | 2009.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.1 | 7.7 | 7.94 | 7.91 | 97900.0 | 7.91 |
2021-02-12 | 8.08 | 7.71 | 8.08 | 7.92 | 76700.0 | 7.92 |
2021-02-11 | 8.19 | 7.77 | 7.96 | 8.06 | 71300.0 | 8.06 |
2021-02-10 | 8.6 | 7.84 | 8.5 | 7.98 | 114100.0 | 7.98 |
2021-02-09 | 8.32 | 7.87 | 8.14 | 8.31 | 252400.0 | 8.31 |
2021-02-08 | 8.17 | 7.54 | 7.54 | 8.12 | 140100.0 | 8.12 |
2021-02-05 | 7.86 | 7.42 | 7.76 | 7.61 | 124000.0 | 7.61 |
2021-02-04 | 7.85 | 7.44 | 7.55 | 7.75 | 85300.0 | 7.75 |
2021-02-03 | 7.55 | 7.07 | 7.41 | 7.42 | 154700.0 | 7.42 |
2021-02-02 | 7.38 | 6.82 | 7.22 | 7.35 | 73500.0 | 7.35 |
2021-02-01 | 7.14 | 6.69 | 7.03 | 7.08 | 163800.0 | 7.08 |
2021-01-29 | 7.24 | 6.66 | 7.19 | 6.91 | 149200.0 | 6.91 |
2021-01-28 | 7.41 | 6.95 | 7.0 | 7.26 | 114200.0 | 7.26 |
2021-01-27 | 7.39 | 6.84 | 7.38 | 6.93 | 192500.0 | 6.93 |
2021-01-26 | 8.47 | 7.38 | 8.4 | 7.38 | 255900.0 | 7.38 |
2021-01-25 | 8.5 | 8.21 | 8.37 | 8.32 | 158400.0 | 8.32 |
2021-01-22 | 8.52 | 8.06 | 8.15 | 8.49 | 88300.0 | 8.49 |
2021-01-21 | 8.41 | 8.0 | 8.33 | 8.22 | 114700.0 | 8.22 |
2021-01-20 | 8.72 | 8.04 | 8.66 | 8.31 | 192600.0 | 8.31 |
2021-01-19 | 8.65 | 8.2 | 8.32 | 8.63 | 86500.0 | 8.63 |
2021-01-15 | 8.66 | 8.1 | 8.48 | 8.29 | 92200.0 | 8.29 |
2021-01-14 | 9.13 | 8.67 | 8.77 | 8.71 | 99200.0 | 8.71 |
2021-01-13 | 9.36 | 8.55 | 9.36 | 8.69 | 197900.0 | 8.69 |
2021-01-12 | 9.28 | 8.51 | 8.51 | 9.25 | 212300.0 | 9.25 |
2021-01-11 | 8.5 | 7.86 | 7.89 | 8.49 | 134800.0 | 8.49 |
2021-01-08 | 8.21 | 7.86 | 8.21 | 8.05 | 119900.0 | 8.05 |
2021-01-07 | 8.16 | 7.79 | 8.0 | 8.1 | 181300.0 | 8.1 |
2021-01-06 | 8.22 | 7.6 | 7.64 | 7.95 | 177400.0 | 7.95 |
2021-01-05 | 7.65 | 6.99 | 7.06 | 7.46 | 175000.0 | 7.46 |
2021-01-04 | 7.76 | 6.89 | 7.76 | 7.13 | 166600.0 | 7.13 |
2020-12-31 | 7.97 | 7.54 | 7.58 | 7.76 | 137000.0 | 7.76 |
2020-12-30 | 7.74 | 7.41 | 7.53 | 7.6 | 131700.0 | 7.6 |
2020-12-29 | 7.66 | 7.46 | 7.6 | 7.53 | 133900.0 | 7.53 |
2020-12-28 | 7.68 | 7.42 | 7.68 | 7.6 | 128300.0 | 7.6 |
2020-12-24 | 7.91 | 7.42 | 7.91 | 7.65 | 81100.0 | 7.65 |
2020-12-23 | 8.16 | 7.6 | 7.94 | 7.82 | 201000.0 | 7.82 |
2020-12-22 | 8.0 | 7.15 | 7.98 | 7.83 | 376200.0 | 7.83 |
2020-12-21 | 7.48 | 6.87 | 7.45 | 7.39 | 258400.0 | 7.39 |
2020-12-18 | 7.65 | 7.1 | 7.3 | 7.54 | 251700.0 | 7.54 |
2020-12-17 | 7.43 | 7.04 | 7.38 | 7.32 | 224700.0 | 7.32 |
2020-12-16 | 7.48 | 7.15 | 7.22 | 7.37 | 201300.0 | 7.37 |
2020-12-15 | 7.33 | 7.12 | 7.24 | 7.25 | 386100.0 | 7.25 |
2020-12-14 | 7.33 | 6.95 | 7.09 | 7.15 | 190400.0 | 7.15 |
2020-12-11 | 6.91 | 6.61 | 6.67 | 6.89 | 204300.0 | 6.89 |
2020-12-10 | 6.86 | 6.5 | 6.51 | 6.81 | 120600.0 | 6.81 |
2020-12-09 | 6.74 | 6.5 | 6.62 | 6.68 | 251400.0 | 6.68 |
2020-12-08 | 6.55 | 6.04 | 6.07 | 6.53 | 346400.0 | 6.53 |
2020-12-07 | 6.16 | 5.71 | 5.78 | 6.15 | 176100.0 | 6.15 |
2020-12-04 | 5.96 | 5.28 | 5.31 | 5.87 | 255800.0 | 5.87 |
2020-12-03 | 5.37 | 5.05 | 5.37 | 5.25 | 120700.0 | 5.25 |
2020-12-02 | 5.44 | 5.12 | 5.23 | 5.35 | 100900.0 | 5.35 |
2020-12-01 | 5.4 | 5.2 | 5.31 | 5.24 | 88200.0 | 5.24 |
2020-11-30 | 5.7 | 5.15 | 5.7 | 5.22 | 155900.0 | 5.22 |
2020-11-27 | 6.04 | 5.52 | 6.02 | 5.79 | 97900.0 | 5.79 |
2020-11-25 | 6.12 | 5.36 | 5.38 | 6.0 | 242000.0 | 6.0 |
2020-11-24 | 5.43 | 5.05 | 5.16 | 5.41 | 287900.0 | 5.41 |
2020-11-23 | 5.06 | 4.8 | 4.94 | 5.02 | 158800.0 | 5.02 |
2020-11-20 | 4.97 | 4.7 | 4.89 | 4.92 | 115100.0 | 4.92 |
2020-11-19 | 5.01 | 4.74 | 4.99 | 4.96 | 101300.0 | 4.96 |
2020-11-18 | 5.1 | 4.74 | 5.04 | 4.99 | 166700.0 | 4.99 |
2020-11-17 | 5.06 | 4.72 | 4.86 | 5.02 | 171400.0 | 5.02 |
2020-11-16 | 5.0 | 4.64 | 4.8 | 4.91 | 297400.0 | 4.91 |
2020-11-13 | 4.41 | 4.14 | 4.24 | 4.4 | 129600.0 | 4.4 |
2020-11-12 | 4.58 | 4.2 | 4.53 | 4.23 | 112700.0 | 4.23 |
2020-11-11 | 4.87 | 4.5 | 4.8 | 4.61 | 113900.0 | 4.61 |
2020-11-10 | 4.89 | 4.33 | 4.7 | 4.73 | 239900.0 | 4.73 |
2020-11-09 | 4.89 | 4.3 | 4.3 | 4.72 | 363600.0 | 4.72 |
2020-11-06 | 4.08 | 3.98 | 4.05 | 4.01 | 80900.0 | 4.01 |
2020-11-05 | 4.2 | 3.78 | 3.84 | 4.05 | 143600.0 | 4.05 |
2020-11-04 | 3.9 | 3.73 | 3.78 | 3.83 | 125900.0 | 3.83 |
2020-11-03 | 3.98 | 3.82 | 3.82 | 3.86 | 67700.0 | 3.86 |
2020-11-02 | 3.81 | 3.69 | 3.72 | 3.74 | 118800.0 | 3.74 |
2020-10-30 | 3.83 | 3.72 | 3.8 | 3.72 | 170500.0 | 3.72 |
2020-10-29 | 3.86 | 3.78 | 3.8 | 3.83 | 89700.0 | 3.83 |
2020-10-28 | 3.87 | 3.77 | 3.8 | 3.81 | 166000.0 | 3.81 |
2020-10-27 | 3.91 | 3.82 | 3.86 | 3.85 | 88900.0 | 3.85 |
2020-10-26 | 3.98 | 3.85 | 3.93 | 3.89 | 181200.0 | 3.89 |
2020-10-23 | 4.05 | 3.92 | 3.98 | 3.94 | 43600.0 | 3.94 |
2020-10-22 | 4.06 | 3.89 | 4.0 | 3.95 | 99700.0 | 3.95 |
2020-10-21 | 4.04 | 3.9 | 3.94 | 3.99 | 78200.0 | 3.99 |
2020-10-20 | 3.98 | 3.84 | 3.87 | 3.95 | 203600.0 | 3.95 |
2020-10-19 | 3.95 | 3.8 | 3.95 | 3.86 | 116600.0 | 3.86 |
2020-10-16 | 4.03 | 3.83 | 3.93 | 3.89 | 118400.0 | 3.89 |
2020-10-15 | 3.97 | 3.83 | 3.87 | 3.95 | 43300.0 | 3.95 |
2020-10-14 | 4.07 | 3.94 | 4.0 | 3.94 | 64700.0 | 3.94 |
2020-10-13 | 4.08 | 3.84 | 3.86 | 3.97 | 165800.0 | 3.97 |
2020-10-12 | 4.06 | 3.76 | 4.03 | 3.92 | 376400.0 | 3.92 |
2020-10-09 | 4.2 | 4.02 | 4.18 | 4.06 | 85400.0 | 4.06 |
2020-10-08 | 4.17 | 3.93 | 4.03 | 4.15 | 134600.0 | 4.15 |
2020-10-07 | 4.01 | 3.8 | 3.93 | 3.96 | 177900.0 | 3.96 |
2020-10-06 | 4.09 | 3.91 | 4.06 | 3.93 | 88500.0 | 3.93 |
2020-10-05 | 4.14 | 4.01 | 4.1 | 4.03 | 157500.0 | 4.03 |
2020-10-02 | 4.06 | 3.85 | 3.88 | 3.97 | 143200.0 | 3.97 |
2020-10-01 | 4.03 | 3.89 | 3.93 | 4.01 | 123800.0 | 4.01 |
2020-09-30 | 4.06 | 3.89 | 3.96 | 3.91 | 132400.0 | 3.91 |
2020-09-29 | 4.17 | 3.85 | 4.16 | 3.93 | 172000.0 | 3.93 |
2020-09-28 | 4.33 | 4.07 | 4.07 | 4.14 | 103100.0 | 4.14 |
2020-09-25 | 4.01 | 3.81 | 3.82 | 3.98 | 131500.0 | 3.98 |
2020-09-24 | 3.95 | 3.71 | 3.79 | 3.86 | 153500.0 | 3.86 |
2020-09-23 | 3.9 | 3.75 | 3.84 | 3.78 | 242300.0 | 3.78 |
2020-09-22 | 4.01 | 3.75 | 3.98 | 3.84 | 239400.0 | 3.84 |
2020-09-21 | 4.19 | 3.94 | 4.12 | 3.94 | 255500.0 | 3.94 |
2020-09-18 | 4.48 | 4.16 | 4.22 | 4.24 | 334300.0 | 4.24 |
2020-09-17 | 4.2 | 4.03 | 4.1 | 4.16 | 164500.0 | 4.16 |
2020-09-16 | 4.29 | 4.0 | 4.06 | 4.16 | 272200.0 | 4.16 |
2020-09-15 | 4.14 | 3.95 | 4.08 | 4.0 | 174800.0 | 4.0 |
2020-09-14 | 4.14 | 3.9 | 3.9 | 4.06 | 150000.0 | 4.06 |
2020-09-11 | 4.04 | 3.91 | 4.04 | 3.92 | 296700.0 | 3.92 |
2020-09-10 | 4.15 | 4.0 | 4.09 | 4.0 | 172400.0 | 4.0 |
2020-09-09 | 4.19 | 4.0 | 4.19 | 4.08 | 155800.0 | 4.08 |
2020-09-08 | 4.44 | 4.0 | 4.44 | 4.08 | 212200.0 | 4.08 |
2020-09-04 | 4.78 | 4.46 | 4.7 | 4.47 | 151300.0 | 4.47 |
2020-09-03 | 4.94 | 4.5 | 4.82 | 4.61 | 231200.0 | 4.61 |
2020-09-02 | 4.92 | 4.71 | 4.8 | 4.83 | 139900.0 | 4.83 |
2020-09-01 | 4.84 | 4.66 | 4.7 | 4.79 | 141700.0 | 4.79 |
2020-08-31 | 4.92 | 4.65 | 4.78 | 4.76 | 179900.0 | 4.76 |
2020-08-28 | 4.77 | 4.63 | 4.77 | 4.73 | 147100.0 | 4.73 |
2020-08-27 | 5.13 | 4.71 | 4.87 | 4.72 | 254200.0 | 4.72 |
2020-08-26 | 5.35 | 4.86 | 5.15 | 4.87 | 460300.0 | 4.87 |
2020-08-25 | 5.12 | 4.75 | 4.91 | 5.12 | 301000.0 | 5.12 |
2020-08-24 | 4.87 | 4.59 | 4.63 | 4.79 | 229100.0 | 4.79 |
2020-08-21 | 4.64 | 4.37 | 4.52 | 4.63 | 351800.0 | 4.63 |
2020-08-20 | 4.54 | 4.18 | 4.18 | 4.52 | 174000.0 | 4.52 |
2020-08-19 | 4.4 | 4.17 | 4.35 | 4.24 | 95600.0 | 4.24 |
2020-08-18 | 4.38 | 4.22 | 4.38 | 4.32 | 198400.0 | 4.32 |
2020-08-17 | 4.5 | 4.32 | 4.48 | 4.39 | 198400.0 | 4.39 |
2020-08-14 | 4.5 | 4.27 | 4.35 | 4.4 | 104000.0 | 4.4 |
2020-08-13 | 4.61 | 4.35 | 4.59 | 4.4 | 212100.0 | 4.4 |
2020-08-12 | 4.93 | 4.52 | 4.75 | 4.57 | 299800.0 | 4.57 |
2020-08-11 | 4.78 | 4.47 | 4.49 | 4.62 | 450100.0 | 4.62 |
2020-08-10 | 4.5 | 4.22 | 4.25 | 4.35 | 282200.0 | 4.35 |
2020-08-07 | 4.3 | 3.91 | 4.29 | 4.13 | 289800.0 | 4.13 |
2020-08-06 | 4.67 | 3.86 | 3.86 | 4.23 | 761900.0 | 4.23 |
2020-08-05 | 3.79 | 3.64 | 3.68 | 3.78 | 237100.0 | 3.78 |
2020-08-04 | 3.72 | 3.54 | 3.6 | 3.58 | 114800.0 | 3.58 |
2020-08-03 | 3.63 | 3.46 | 3.55 | 3.61 | 123600.0 | 3.61 |
2020-07-31 | 3.54 | 3.41 | 3.5 | 3.53 | 107900.0 | 3.53 |
2020-07-30 | 3.73 | 3.46 | 3.73 | 3.58 | 238400.0 | 3.58 |
2020-07-29 | 3.83 | 3.55 | 3.58 | 3.8 | 210200.0 | 3.8 |
2020-07-28 | 3.62 | 3.42 | 3.44 | 3.55 | 257900.0 | 3.55 |
2020-07-27 | 3.54 | 3.35 | 3.47 | 3.5 | 168000.0 | 3.5 |
2020-07-24 | 3.69 | 3.5 | 3.54 | 3.5 | 181000.0 | 3.5 |
2020-07-23 | 3.62 | 3.44 | 3.58 | 3.58 | 175900.0 | 3.58 |
2020-07-22 | 3.75 | 3.5 | 3.58 | 3.58 | 179000.0 | 3.58 |
2020-07-21 | 3.65 | 3.39 | 3.5 | 3.57 | 236600.0 | 3.57 |
2020-07-20 | 3.59 | 3.26 | 3.57 | 3.33 | 363800.0 | 3.33 |
2020-07-17 | 3.84 | 3.6 | 3.76 | 3.6 | 151400.0 | 3.6 |
2020-07-16 | 3.79 | 3.63 | 3.74 | 3.75 | 203700.0 | 3.75 |
2020-07-15 | 3.84 | 3.49 | 3.51 | 3.76 | 510400.0 | 3.76 |
2020-07-14 | 3.5 | 3.31 | 3.45 | 3.4 | 214300.0 | 3.4 |
2020-07-13 | 3.58 | 3.33 | 3.56 | 3.44 | 294900.0 | 3.44 |
2020-07-10 | 3.57 | 3.15 | 3.18 | 3.48 | 316900.0 | 3.48 |
2020-07-09 | 3.43 | 3.15 | 3.39 | 3.17 | 401600.0 | 3.17 |
2020-07-08 | 3.45 | 3.3 | 3.39 | 3.4 | 551200.0 | 3.4 |
2020-07-07 | 3.53 | 3.35 | 3.53 | 3.4 | 485600.0 | 3.4 |
2020-07-06 | 3.69 | 3.43 | 3.64 | 3.49 | 324200.0 | 3.49 |
2020-07-02 | 3.83 | 3.52 | 3.73 | 3.55 | 169100.0 | 3.55 |
2020-07-01 | 4.19 | 3.59 | 4.06 | 3.63 | 346000.0 | 3.63 |
2020-06-30 | 4.02 | 3.79 | 3.86 | 3.95 | 414300.0 | 3.95 |
2020-06-29 | 3.88 | 3.51 | 3.51 | 3.8 | 478100.0 | 3.8 |
2020-06-26 | 3.78 | 3.45 | 3.75 | 3.47 | 643300.0 | 3.47 |
2020-06-25 | 3.94 | 3.68 | 3.93 | 3.78 | 554800.0 | 3.78 |
2020-06-24 | 4.34 | 3.95 | 4.31 | 3.95 | 419900.0 | 3.95 |
2020-06-23 | 4.47 | 4.23 | 4.42 | 4.32 | 365900.0 | 4.32 |
2020-06-22 | 4.5 | 4.17 | 4.5 | 4.3 | 394600.0 | 4.3 |
2020-06-19 | 4.67 | 4.45 | 4.59 | 4.45 | 431400.0 | 4.45 |
2020-06-18 | 4.89 | 4.53 | 4.61 | 4.53 | 353900.0 | 4.53 |
2020-06-17 | 4.91 | 4.64 | 4.89 | 4.79 | 402200.0 | 4.79 |
2020-06-16 | 5.53 | 4.83 | 5.4 | 4.94 | 417200.0 | 4.94 |
2020-06-15 | 4.99 | 4.42 | 4.63 | 4.91 | 321700.0 | 4.91 |
2020-06-12 | 5.0 | 4.55 | 4.91 | 4.8 | 331900.0 | 4.8 |
2020-06-11 | 5.0 | 4.45 | 4.6 | 4.46 | 443500.0 | 4.46 |
2020-06-10 | 5.6 | 5.01 | 5.5 | 5.05 | 224600.0 | 5.05 |
2020-06-09 | 5.75 | 5.25 | 5.72 | 5.46 | 322400.0 | 5.46 |
2020-06-08 | 6.34 | 5.77 | 5.91 | 5.87 | 472800.0 | 5.87 |
2020-06-05 | 5.69 | 5.24 | 5.24 | 5.54 | 371900.0 | 5.54 |
2020-06-04 | 5.0 | 4.46 | 4.55 | 4.91 | 349300.0 | 4.91 |
2020-06-03 | 4.79 | 4.45 | 4.5 | 4.57 | 352800.0 | 4.57 |
2020-06-02 | 4.61 | 4.41 | 4.43 | 4.42 | 359200.0 | 4.42 |
2020-06-01 | 4.5 | 4.1 | 4.11 | 4.37 | 288600.0 | 4.37 |
2020-05-29 | 4.45 | 3.98 | 4.45 | 4.04 | 676800.0 | 4.04 |
2020-05-28 | 4.99 | 4.36 | 4.99 | 4.39 | 370100.0 | 4.39 |
2020-05-27 | 4.94 | 4.52 | 4.59 | 4.83 | 275200.0 | 4.83 |
2020-05-26 | 4.61 | 4.2 | 4.2 | 4.4 | 263000.0 | 4.4 |
2020-05-22 | 4.48 | 3.92 | 4.48 | 4.15 | 329000.0 | 4.15 |
2020-05-21 | 4.43 | 3.87 | 4.0 | 4.39 | 400800.0 | 4.39 |
2020-05-20 | 4.07 | 3.75 | 3.85 | 3.93 | 337800.0 | 3.93 |
2020-05-19 | 4.21 | 3.63 | 3.77 | 3.68 | 488500.0 | 3.68 |
2020-05-18 | 4.1 | 3.67 | 3.68 | 3.82 | 354700.0 | 3.82 |
2020-05-15 | 3.71 | 3.42 | 3.5 | 3.59 | 222600.0 | 3.59 |
2020-05-14 | 3.63 | 3.2 | 3.5 | 3.44 | 252300.0 | 3.44 |
2020-05-13 | 3.78 | 3.3 | 3.7 | 3.42 | 326500.0 | 3.42 |
2020-05-12 | 4.15 | 3.68 | 4.11 | 3.69 | 402000.0 | 3.69 |
2020-05-11 | 4.38 | 3.98 | 4.38 | 4.26 | 185500.0 | 4.26 |
2020-05-08 | 4.47 | 4.04 | 4.04 | 4.44 | 268000.0 | 4.44 |
2020-05-07 | 4.16 | 3.86 | 3.87 | 3.93 | 175400.0 | 3.93 |
2020-05-06 | 4.12 | 3.76 | 4.03 | 3.77 | 215800.0 | 3.77 |
2020-05-05 | 4.45 | 3.94 | 4.4 | 3.96 | 242700.0 | 3.96 |
2020-05-04 | 4.37 | 4.03 | 4.2 | 4.24 | 345000.0 | 4.24 |
2020-05-01 | 4.7 | 4.21 | 4.7 | 4.42 | 246500.0 | 4.42 |
2020-04-30 | 4.99 | 4.63 | 4.93 | 4.75 | 282300.0 | 4.75 |
2020-04-29 | 5.22 | 4.41 | 4.41 | 5.12 | 455100.0 | 5.12 |
2020-04-28 | 4.29 | 3.84 | 3.89 | 4.23 | 249500.0 | 4.23 |
2020-04-27 | 3.91 | 3.64 | 3.76 | 3.87 | 309700.0 | 3.87 |
2020-04-24 | 4.29 | 3.63 | 4.25 | 3.65 | 436900.0 | 3.65 |
2020-04-23 | 4.31 | 3.46 | 3.5 | 4.12 | 638900.0 | 4.12 |
2020-04-22 | 3.39 | 3.01 | 3.15 | 3.39 | 420000.0 | 3.39 |
2020-04-21 | 3.25 | 3.0 | 3.15 | 3.02 | 171300.0 | 3.02 |
2020-04-20 | 3.56 | 3.17 | 3.56 | 3.2 | 396900.0 | 3.2 |
2020-04-17 | 3.89 | 3.45 | 3.7 | 3.54 | 274400.0 | 3.54 |
2020-04-16 | 3.6 | 3.26 | 3.58 | 3.41 | 238700.0 | 3.41 |
2020-04-15 | 3.83 | 3.46 | 3.83 | 3.53 | 221900.0 | 3.53 |
2020-04-14 | 4.41 | 3.77 | 3.96 | 3.85 | 343200.0 | 3.85 |
2020-04-13 | 4.22 | 3.72 | 4.02 | 3.79 | 307100.0 | 3.79 |
2020-04-09 | 5.1 | 3.82 | 3.82 | 3.9 | 547600.0 | 3.9 |
2020-04-08 | 3.9 | 3.48 | 3.5 | 3.66 | 325400.0 | 3.66 |
2020-04-07 | 4.06 | 3.25 | 3.9 | 3.34 | 375700.0 | 3.34 |
2020-04-06 | 4.01 | 3.45 | 3.93 | 3.72 | 629000.0 | 3.72 |
2020-04-03 | 3.99 | 3.51 | 3.98 | 3.6 | 345000.0 | 3.6 |
2020-04-02 | 4.54 | 3.79 | 3.96 | 3.9 | 442400.0 | 3.9 |
2020-04-01 | 4.19 | 3.75 | 4.09 | 3.77 | 245300.0 | 3.77 |
2020-03-31 | 4.71 | 4.16 | 4.5 | 4.26 | 272200.0 | 4.26 |
2020-03-30 | 5.13 | 4.0 | 4.04 | 4.26 | 895400.0 | 4.26 |
2020-03-27 | 4.14 | 3.92 | 4.02 | 3.94 | 190300.0 | 3.94 |
2020-03-26 | 4.2 | 3.69 | 3.74 | 4.05 | 238400.0 | 4.05 |
2020-03-25 | 4.2 | 3.39 | 4.2 | 3.4 | 254900.0 | 3.4 |
2020-03-24 | 3.97 | 3.66 | 3.85 | 3.82 | 87900.0 | 3.82 |
2020-03-23 | 4.29 | 3.43 | 3.64 | 3.59 | 155000.0 | 3.59 |
2020-03-20 | 4.33 | 3.66 | 3.7 | 3.71 | 280300.0 | 3.71 |
2020-03-19 | 3.93 | 2.98 | 2.98 | 3.65 | 203900.0 | 3.65 |
2020-03-18 | 3.27 | 2.77 | 3.14 | 2.91 | 173800.0 | 2.91 |
2020-03-17 | 3.96 | 3.18 | 3.79 | 3.27 | 177900.0 | 3.27 |
2020-03-16 | 4.63 | 3.73 | 3.8 | 3.78 | 172700.0 | 3.78 |
2020-03-13 | 4.72 | 4.03 | 4.55 | 4.3 | 147200.0 | 4.3 |
2020-03-12 | 5.07 | 4.26 | 5.07 | 4.27 | 161200.0 | 4.27 |
2020-03-11 | 5.63 | 5.3 | 5.58 | 5.45 | 104700.0 | 5.45 |
2020-03-10 | 5.86 | 5.36 | 5.8 | 5.76 | 120900.0 | 5.76 |
2020-03-09 | 6.24 | 5.37 | 6.24 | 5.49 | 163700.0 | 5.49 |
2020-03-06 | 6.98 | 6.42 | 6.65 | 6.49 | 72500.0 | 6.49 |
2020-03-05 | 7.6 | 6.91 | 7.54 | 6.96 | 97300.0 | 6.96 |
2020-03-04 | 7.85 | 7.28 | 7.31 | 7.77 | 254000.0 | 7.77 |
2020-03-03 | 7.77 | 7.06 | 7.66 | 7.2 | 111900.0 | 7.2 |
2020-03-02 | 7.91 | 7.48 | 7.91 | 7.65 | 67000.0 | 7.65 |
2020-02-28 | 7.86 | 7.43 | 7.66 | 7.85 | 122700.0 | 7.85 |
2020-02-27 | 8.19 | 7.78 | 8.03 | 7.91 | 97600.0 | 7.91 |
2020-02-26 | 8.8 | 8.19 | 8.72 | 8.23 | 66200.0 | 8.23 |
2020-02-25 | 9.2 | 8.56 | 9.2 | 8.66 | 81800.0 | 8.66 |
2020-02-24 | 9.67 | 9.2 | 9.67 | 9.2 | 77900.0 | 9.2 |
2020-02-21 | 10.12 | 9.84 | 10.08 | 10.01 | 68500.0 | 10.01 |
2020-02-20 | 10.37 | 10.0 | 10.0 | 10.1 | 80700.0 | 10.1 |
2020-02-19 | 10.04 | 9.76 | 9.96 | 10.01 | 74800.0 | 10.01 |
2020-02-18 | 10.13 | 9.56 | 9.67 | 9.93 | 197800.0 | 9.93 |